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 03 MAR 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 611 560 51 7,600 4,593 3,007 17
AAC AAC TECH (02018) 7,633 3,985 3,648 26,895 12,816 14,079 50
ACC ANHUI CONCH (00914) 1,617 720 897 30,675 15,560 15,115 37
AIA AIA (01299) 4,760 2,028 2,732 92,374 46,828 45,546 42
AIR AIR CHINA (00753) 4,417 2,099 2,318 25,938 10,610 15,328 48
AKS AKESO (09926) 921 339 582 5,671 2,446 3,225 56
ALB BABA (09988) 92,994 47,718 45,276 1,678,896 693,000 985,896 50
ALC ALUMINUM CORP OF CHINA (02600) 4,816 1,904 2,912 44,453 18,498 25,955 59
ALH ALI HEALTH (00241) 5,197 2,228 2,969 58,421 25,549 32,872 47
AMC CAM CSI300 (03188) 779 268 511 16,799 9,238 7,561 19
ANA ANTA SPORTS (02020) 9,422 4,367 5,055 149,489 71,655 77,834 38
BCM BANK OF COMM CO LTD (03328) 347 285 62 16,905 5,679 11,226 20
BEA BANK OF EAST ASIA (00023) 1,769 1,028 741 16,981 8,775 8,206 19
BIU BIDU (09888) 18,765 9,067 9,698 750,610 335,269 415,341 54
BLI BILIBILI (09626) 3,899 2,494 1,405 147,458 64,997 82,461 63
BOC BOC HK (HLDGS) LTD (02388) 5,629 3,120 2,509 45,361 20,854 24,507 27
BOM BEONE MEDICINES (06160) 2,560 1,099 1,461 14,724 6,529 8,195 45
BUD BUD APAC (01876) 335 146 189 19,208 6,425 12,783 24
BYA BYD (ADJ-A) (01211) 202 151 51 8,402 3,654 4,748 44
BYD BYD COMPANY (01211) 15,916 9,921 5,995 409,813 172,754 237,059 62
BYE BYD ELECTRONIC (00285) 3,358 1,458 1,900 25,839 10,534 15,305 46
CAT CATL (03750) 8,875 3,939 4,936 144,284 62,367 81,917 47
CCC CHINA COMM CONS (01800) 155 100 55 35,634 20,089 15,545 19
CCE CHINA COAL (01898) 4,843 2,367 2,476 36,888 15,033 21,855 42
CDA CHINA CINDA (01359) 82 52 30 3,298 1,979 1,319 46
CGN CGN POWER (01816) 142 104 38 6,728 3,501 3,227 30
CHQ CHINA HONGQIAO (01378) 945 615 330 9,324 4,930 4,394 54
CHT CHINA MOBILE LTD (00941) 8,908 5,797 3,111 219,906 108,953 110,953 15
CHU CHINA UNICOM LTD (00762) 1,363 679 684 56,627 29,814 26,813 24
CIT CITIC (00267) 4,255 2,067 2,188 22,317 11,223 11,094 25
CKH CKH HOLDINGS (00001) 4,579 3,000 1,579 53,386 31,000 22,386 30
CKP CK ASSET (01113) 1,008 515 493 10,120 5,216 4,904 28
CLI CHINA LIFE INSURANCE (02628) 11,348 4,260 7,088 282,202 122,289 159,913 44
CLP CLP HOLDINGS LTD (00002) 1,359 914 445 15,377 6,944 8,433 16
CMB CM BANK (03968) 3,779 1,819 1,960 165,446 58,991 106,455 29
CNC CNOOC LTD (00883) 71,382 44,048 27,334 343,465 196,379 147,086 68
COG COUNTRY GARDEN (02007) 65 55 10 13,891 5,691 8,200 92
COL CHINA OVERSEAS (00688) 1,913 1,147 766 20,639 9,784 10,855 34
COS COSCO SHIP HOLD (01919) 3,758 2,531 1,227 26,219 9,665 16,554 41
CPA CATHAY PACIFIC AIRWAYS (00293) 3,395 2,090 1,305 30,581 11,642 18,939 34
CPC CHINA PETROL & CHEM COR (00386) 17,785 8,739 9,046 230,596 107,697 122,899 36
CPI CPIC (02601) 1,110 480 630 62,550 26,362 36,188 43
CRC CHINA RAIL CONS (01186) 0 0 0 49,266 37,137 12,129 20
CRG CHINA RAILWAY (00390) 5,128 2,224 2,904 39,797 18,719 21,078 37
CRL CHINA RES LAND (01109) 1,771 1,199 572 54,432 29,566 24,866 35
CRP CHINA RES POWER (00836) 589 139 450 22,504 11,412 11,092 26
CSA CSOP A50 ETF (02822) 72 30 42 4,739 2,840 1,899 18
CSE CHINA SHENHUA (01088) 5,499 2,835 2,664 48,503 19,944 28,559 34
CSP CSPC PHARMA (01093) 10,735 8,194 2,541 93,896 47,145 46,751 51
CTB CITIC BANK (00998) 26 26 0 44,834 22,403 22,431 25
CTC CHINA TELECOM CORP LTD (00728) 1,099 344 755 51,709 22,925 28,784 23
CTS CITIC SEC (06030) 2,817 1,473 1,344 33,152 15,743 17,409 36
DFM DONGFENG GROUP (00489) 2,311 723 1,588 19,797 13,828 5,969 21
EVG EVERGRANDE ( NIL) 0 0 0 0 0 0 235
GAC GAC GROUP (02238) 377 317 60 5,888 3,009 2,879 34
GAH GEELY AUTO (00175) 3,171 1,403 1,768 37,793 17,430 20,363 37
GHL XINYI GLASS (00868) 252 76 176 9,081 4,726 4,355 47
GJA HAI CAP. ADJ. (02611) 0 0 0 194 80 114 39
GLI GANFENG LITHIUM (01772) 10,576 5,023 5,553 79,753 45,538 34,215 75
GLX GALAXY ENT (00027) 2,953 1,026 1,927 31,252 15,588 15,664 33
GWM GWMOTOR (02333) 1,523 442 1,081 68,066 26,905 41,161 37
HCF HSCEI ETF (02828) 1,044 672 372 22,748 7,715 15,033 25
HDO HAIDILAO (06862) 744 355 389 31,353 17,835 13,518 39
HEH POWER ASSETS (00006) 761 410 351 7,556 3,801 3,755 20
HES HAIER SMART HOME (06690) 440 207 233 11,445 5,872 5,573 29
HEX HK EXCHANGES & CLEARING (00388) 19,969 10,027 9,942 403,710 206,118 197,592 32
HGN HENGAN INT'L (01044) 594 423 171 5,488 3,126 2,362 23
HKB HSBC HOLDINGS PLC (00005) 31,762 12,129 19,633 420,027 183,628 236,399 39
HKG HONG KONG & CHINA GAS (00003) 1,160 944 216 22,944 9,063 13,881 19
HLD HENDERSON LAND DEV LTD (00012) 514 293 221 21,973 9,828 12,145 29
HNP HUANENG POWER INT INC (00902) 1,749 950 799 42,953 22,987 19,966 38
HOS HUA HONG SEMI (01347) 795 371 424 14,548 6,278 8,270 62
HRB HORIZON ROBOTICS (09660) 1,161 875 286 18,827 8,179 10,648 56
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 46
INB INNOVENT BIO (01801) 636 211 425 16,524 5,597 10,927 46
JDC JD (09618) 37,825 12,522 25,303 427,053 167,303 259,750 73
JDH JD HEALTH (06618) 2,827 883 1,944 16,360 6,905 9,455 51
JXC JIANGXI COPPER (00358) 5,930 2,877 3,053 39,191 19,223 19,968 61
KDS KINGDEE INT'L (00268) 1,056 417 639 21,717 9,821 11,896 63
KLE KUNLUN ENERGY (00135) 982 532 450 7,218 2,260 4,958 25
KSO KINGSOFT (03888) 2,103 967 1,136 24,019 13,327 10,692 45
KST KUAISHOU (01024) 9,715 4,130 5,585 335,930 161,459 174,471 55
LAO LAOPU GOLD (06181) 9,024 1,793 7,231 18,026 5,445 12,581 58
LAU LI AUTO (02015) 8,106 4,461 3,645 225,143 91,130 134,013 55
LEN LENOVO GROUP (00992) 1,875 794 1,081 205,501 102,800 102,701 35
LNI LI NING (02331) 6,425 3,453 2,972 107,637 55,373 52,264 45
LNK LINK REIT (00823) 3,657 2,088 1,569 46,951 26,552 20,399 22
MDG MIDEA GROUP (00300) 2,372 1,314 1,058 16,299 7,743 8,556 25
MEN MENGNIU DAIRY (02319) 1,127 677 450 40,118 17,161 22,957 34
MET MEITUAN DIANPING (03690) 49,442 27,510 21,932 1,266,259 628,135 638,124 52
MGM MGM CHINA (02282) 1,321 959 362 30,218 23,487 6,731 40
MIU XIAOMI (01810) 90,656 47,148 43,508 1,297,736 727,059 570,677 48
MOL CMOC (03993) 594 314 280 5,514 2,729 2,785 54
MSB MINSHENG BANK (01988) 98 75 23 7,250 4,432 2,818 22
MTR MTR CORPORATION LTD (00066) 737 372 365 26,881 11,466 15,415 22
NBM CNBM (03323) 1,729 1,275 454 23,884 11,229 12,655 55
NCL NCI (01336) 708 278 430 15,309 6,959 8,350 39
NFU NONGFU SPRING (09633) 1,335 472 863 8,497 3,416 5,081 36
NTE NTES (09999) 1,527 799 728 37,467 15,606 21,861 37
NWD NEW WORLD DEV CO LTD (00017) 3,979 1,280 2,699 50,669 17,806 32,863 65
ORT NEW ORIENTAL (09901) 349 181 168 7,670 3,667 4,003 39
PAI PING AN INSURANCE LTD (02318) 38,000 14,500 23,500 894,137 423,483 470,654 42
PEC PETROCHINA CO LTD (00857) 33,000 17,430 15,570 534,185 258,006 276,179 42
PEN XPENG (09868) 15,108 8,358 6,750 275,948 109,359 166,589 61
PHT PA GOODDOCTOR (01833) 379 242 137 23,815 14,898 8,917 48
PIC PICC P&C (02328) 477 299 178 13,773 4,787 8,986 30
PIN PICC GROUP (01339) 78 59 19 7,082 3,169 3,913 34
POP POP MART (09992) 18,037 8,608 9,429 267,678 125,387 142,291 63
SAN SANDS CHINA LTD (01928) 4,115 1,812 2,303 100,576 44,342 56,234 35
SBO SINO BIOPHARM (01177) 198 117 81 12,265 7,558 4,707 41
SET SENSETIME (00020) 669 419 250 17,218 10,954 6,264 62
SHK SUN HUNG KAI PPT LTD (00016) 1,531 620 911 25,954 12,390 13,564 34
SHL XINYI SOLAR (00968) 5,608 2,495 3,113 37,572 12,203 25,369 47
SHZ SHENZHOU INTL (02313) 1,524 397 1,127 16,782 8,441 8,341 37
SMC SMIC (00981) 6,276 3,192 3,084 73,274 36,683 36,591 63
SNO SUNNY OPT (02382) 3,359 1,551 1,808 53,957 22,285 31,672 41
SNP SINOPHARM (01099) 190 45 145 10,786 5,534 5,252 29
SUN SUNAC (01918) 509 473 36 18,865 11,417 7,448 63
SWA SWIRE PACIFIC LTD 'A' (00019) 1,337 1,248 89 5,290 3,512 1,778 28
TCH TENCENT HOLDINGS LTD (00700) 99,916 62,671 37,245 1,727,729 935,244 792,485 37
TIC TECHTRONIC IND (00669) 2,127 1,065 1,062 23,016 14,708 8,308 39
TRF TRACKER FUND OF HK (02800) 4,145 2,258 1,887 43,448 19,138 24,310 23
TRP TRIP.COM (09961) 5,568 2,328 3,240 101,814 36,820 64,994 37
VNK CHINA VANKE (02202) 973 501 472 98,461 19,417 79,044 49
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) 116 56 60 4,646 2,525 2,121 33
WHL THE WHARF (HLDGS) LTD (00004) 108 86 22 884 559 325 30
WWC WANT WANT CHINA (00151) 50 10 40 3,241 1,283 1,958 27
WXA WUXI APPTEC (02359) 803 255 548 9,794 4,098 5,696 48
WXB WUXI BIO (02269) 9,062 2,816 6,246 172,516 78,290 94,226 52
XAB ABC ($0.001) (01288) 1,283 810 473 31,368 12,087 19,281 25
XBC BANK OF CHINA ($0.001) (03988) 23,750 9,420 14,330 738,452 369,355 369,097 22
XCC CCB ($0.001) (00939) 17,367 9,158 8,209 558,094 195,003 363,091 22
XIC ICBC ($0.001) (01398) 7,443 5,529 1,914 455,464 200,444 255,020 23
XPB PSBC ($0.001) (01658) 256 64 192 8,091 3,663 4,428 22
XTW CHINA TOWER ($0.001) (00788) 1,755 1,335 420 45,422 27,008 18,414 22
YZC YANKUANG ENERGY (01171) 3,331 1,837 1,494 39,531 18,014 21,517 46
ZAO ZA ONLINE (06060) 1,335 601 734 28,250 18,422 9,828 58
ZJG ZIJIN GOLD INTL (02259) 1,390 584 806 16,210 8,207 8,003 62
ZJM ZIJIN MINING GROUP (02899) 11,579 2,793 8,786 112,536 42,805 69,731 51
ZSH ZHONGSHENG HLDG (00881) 1,657 593 1,064 10,883 4,509 6,374 49
TOTAL 1,017,132 517,850 499,282 18,046,864 8,509,508 9,537,356
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C CNC 30MAR26 25.00 7,840 2.92 39 3.35 2.40 6,719 +0.62 +26.96
P JDC 29APR26 100.00 7,104 7.13 37 7.13 5.94 7,605 +0.47 +7.06
P JDC 30MAR26 100.00 6,883 4.03 39 4.12 2.83 15,938 +0.52 +14.81
P PAI 29APR26 65.00 6,003 2.68 31 2.80 2.22 16,220 +0.18 +7.20
P XBC 30MAR26 4.60 5,235 0.128 22 0.130 0.103 17,127 -0.010 -7.246
P XBC 30MAR26 4.50 5,215 0.078 22 0.085 0.067 37,094 -0.007 -8.235
P PAI 29JUN26 65.00 5,095 4.63 30 4.67 4.21 7,794 +0.21 +4.75
P ALB 29JUN26 135.00 5,050 12.11 39 12.10 10.25 16,471 +0.72 +6.32
C TCH 29JUN26 630.00 5,009 1.89 23 6.14 5.73 10,329 -3.62 -65.70
P LAO 29JUN26 560.00 5,002 32.14 55 25.38 25.38 5,012 +6.76 +26.64
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
P HKB 29SEP26 82.50 0 0.11 29 0.00 0.00 211 +0.10 +1,000.00
P AAC 30MAR26 26.00 38 0.08 50 0.17 0.09 99 +0.07 +700.00
C CHT 29APR26 102.50 0 0.08 31 0.00 0.00 0 +0.07 +700.00
C COS 30MAR26 19.00 10 0.08 41 0.14 0.04 16 +0.07 +700.00
P GLI 30MAR26 39.00 0 0.08 76 0.00 0.00 44 +0.07 +700.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C TCH 29JUN26 770.00 0 0.01 22 0.00 0.00 854 -0.63 -98.44
C TCH 29JUN26 780.00 0 0.01 22 0.00 0.00 2,607 -0.56 -98.25
C TCH 29JUN26 790.00 0 0.01 23 0.00 0.00 172 -0.49 -98.00
C TCH 29JUN26 800.00 0 0.01 24 0.00 0.00 17,081 -0.44 -97.78
C TCH 29JUN26 760.00 0 0.02 22 0.00 0.00 8,381 -0.74 -97.37
* THE IMPLIED VOLATILITIES FOR AT THE MONEY CALL AND PUT SERIES FOR THE SPOT
MONTH
** SETTLEMENT PRICE CHANGE FROM SETTLEMENT PRICE OF THE PREVIOUS TRADING DAY
('N/A' IF PREVIOUS PRICE IS NOT AVAILABLE)
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS A50 - X ISHARES A50 CLOSING PRICE HK$ 16.06
30MAR26 8.00 C 0.00 0.00 0.00 8.08 -0.02 99 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.81 -0.05 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.67 +0.07 142 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.33 -0.02 84 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.17 +0.06 131 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.96 +0.11 136 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.56 -0.04 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.33 -0.02 64 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.17 +0.07 110 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.57 -0.04 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.07 -0.04 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.57 -0.03 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.08 -0.06 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.58 -0.04 0 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 3.09 -0.02 34 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.59 -0.05 28 0 65 0
30MAR26 14.00 C 0.00 0.00 0.00 2.08 -0.03 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.59 -0.06 16 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.08 -0.07 0 0 10 0
30MAR26 15.50 C 0.00 0.00 0.00 0.68 -0.04 17 0 11 0
30MAR26 16.00 C 0.00 0.00 0.00 0.36 -0.03 17 0 88 0
30MAR26 16.50 C 0.20 0.25 0.16 0.16 0.00 18 25 298 +3
30MAR26 17.00 C 0.11 0.11 0.07 0.06 0.00 18 171 551 +116
30MAR26 17.50 C 0.00 0.00 0.00 0.02 0.00 19 0 419 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 21 0 206 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 25 0 6 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 29 0 37 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 33 0 14 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 37 0 21 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 35 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 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
29APR26 10.00 C 0.00 0.00 0.00 6.17 +0.06 72 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.58 -0.04 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.09 -0.03 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.60 -0.02 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.09 -0.05 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.60 -0.03 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.11 -0.03 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.61 -0.04 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.11 -0.06 0 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.64 -0.05 16 0 0 0
29APR26 15.00 C 1.20 1.20 1.20 1.23 +0.01 19 4 13 -4
29APR26 15.50 C 0.00 0.00 0.00 0.81 -0.03 17 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.49 -0.04 16 0 0 0
29APR26 16.50 C 0.41 0.41 0.33 0.28 -0.02 17 280 884 +280
29APR26 17.00 C 0.00 0.00 0.00 0.14 -0.02 17 0 47 0
29APR26 17.50 C 0.00 0.00 0.00 0.07 -0.01 17 0 16 0
29APR26 18.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 1 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 20 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 25 0 0 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 34 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 46 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 6.17 +0.06 55 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.60 -0.02 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.11 -0.03 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.61 -0.02 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.12 -0.02 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.63 -0.03 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.13 -0.04 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.64 -0.03 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.15 -0.03 13 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.69 -0.03 15 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.26 -0.04 16 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.89 -0.03 16 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 0.59 -0.04 16 0 2 0
28MAY26 16.50 C 0.50 0.50 0.50 0.38 -0.03 16 15 15 +15
28MAY26 17.00 C 0.00 0.00 0.00 0.22 -0.03 16 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.12 -0.02 16 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.06 -0.02 16 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.02 0.00 18 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 24 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 31 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 7.17 +0.04 53 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.96 +0.07 58 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.59 -0.07 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.35 -0.02 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.17 +0.05 42 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.60 -0.05 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.11 -0.03 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.61 -0.04 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.13 -0.05 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.64 -0.03 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.17 -0.01 15 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.66 -0.06 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.20 -0.03 15 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.74 -0.03 15 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.36 -0.01 16 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.98 -0.03 16 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.71 -0.01 16 0 34 0
29JUN26 16.50 C 0.49 0.49 0.49 0.48 -0.01 16 10 241 0
29JUN26 17.00 C 0.00 0.00 0.00 0.32 -0.01 17 0 146 0
29JUN26 17.50 C 0.00 0.00 0.00 0.20 -0.01 17 0 192 0
29JUN26 18.00 C 0.18 0.18 0.18 0.12 0.00 17 10 15 0
29JUN26 18.50 C 0.00 0.00 0.00 0.07 0.00 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 0.00 17 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 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 6.17 +0.01 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.65 -0.02 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.16 -0.04 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.67 -0.05 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.22 -0.01 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.73 -0.01 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.18 -0.07 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.79 -0.06 14 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 2.35 -0.02 15 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 1.92 -0.04 15 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.55 -0.05 15 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.23 -0.04 16 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.96 -0.03 16 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 0.73 -0.03 16 0 23 0
29SEP26 17.00 C 0.00 0.00 0.00 0.55 -0.02 17 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.41 -0.02 17 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.29 -0.02 17 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 0.20 -0.02 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.14 -0.01 17 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.09 -0.01 17 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.06 -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 0.01 -0.01 17 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 6.17 -0.01 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.65 -0.03 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.17 -0.03 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.67 -0.05 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.22 -0.01 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.75 0.00 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.36 +0.05 18 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.82 -0.04 12 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.48 +0.03 17 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.03 -0.04 16 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.67 -0.10 16 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.38 -0.02 17 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.11 -0.02 17 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.88 -0.02 17 0 0 0
30DEC26 17.00 C 0.80 0.80 0.80 0.70 0.00 17 5 15 +5
30DEC26 17.50 C 0.00 0.00 0.00 0.55 -0.01 17 0 3 0
30DEC26 18.00 C 0.00 0.00 0.00 0.41 -0.03 17 0 31 0
30DEC26 18.50 C 0.00 0.00 0.00 0.31 -0.01 17 0 56 0
30DEC26 19.00 C 0.00 0.00 0.00 0.22 -0.02 17 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.16 -0.02 17 0 2 0
30DEC26 20.00 C 0.18 0.18 0.18 0.12 -0.01 17 10 25 0
30DEC26 21.00 C 0.00 0.00 0.00 0.06 -0.01 17 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 40 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 0.00 18 0 140 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.18 -0.02 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.69 +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 4.70 -0.02 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.24 +0.01 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.76 -0.02 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.36 +0.04 17 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.98 +0.08 19 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.52 -0.07 17 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.13 -0.08 17 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.81 -0.06 17 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.51 -0.06 17 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.21 -0.05 17 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.00 -0.03 17 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.83 0.00 17 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.67 -0.01 17 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.53 -0.04 17 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.42 -0.03 17 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.33 -0.02 17 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.25 -0.03 17 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.19 -0.02 17 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.11 -0.02 17 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.07 0.00 18 0 0 0
30MAR27 23.00 C 0.13 0.13 0.13 0.04 0.00 18 30 30 +30
30MAR27 24.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
TOTAL CALL 560 4,593 +445
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 108 0 26 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 95 0 10 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 84 0 30 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 80 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 76 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 69 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 56 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 26 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 0.03 0.03 0.03 0.03 0.00 18 10 219 -10
30MAR26 15.50 P 0.07 0.12 0.07 0.10 +0.01 18 7 436 -1
30MAR26 16.00 P 0.20 0.20 0.17 0.27 +0.02 17 4 504 0
30MAR26 16.50 P 0.50 0.50 0.50 0.58 +0.03 18 5 38 0
30MAR26 17.00 P 0.00 0.00 0.00 0.99 +0.05 19 0 32 0
30MAR26 17.50 P 0.00 0.00 0.00 1.45 +0.04 20 0 3 0
30MAR26 18.00 P 0.00 0.00 0.00 1.94 +0.03 0 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 2.44 +0.03 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.94 +0.03 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.44 -0.02 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.94 +0.02 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.94 -0.06 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.94 +0.03 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.94 -0.05 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.94 -0.06 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.94 -0.02 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.94 -0.02 0 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 48 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 0.19 0.19 0.19 0.19 0.00 17 4 42 +4
29APR26 16.00 P 0.00 0.00 0.00 0.38 +0.01 17 0 138 0
29APR26 16.50 P 0.00 0.00 0.00 0.68 +0.01 17 0 32 0
29APR26 17.00 P 0.00 0.00 0.00 1.06 +0.02 18 0 18 0
29APR26 17.50 P 0.00 0.00 0.00 1.50 +0.02 20 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 1.96 +0.03 20 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.46 +0.04 24 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.94 +0.03 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.44 -0.02 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.94 +0.02 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.94 -0.06 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.94 +0.03 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.94 -0.05 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.94 -0.06 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.94 -0.02 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 9.95 -0.01 62 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 0.00 0.00 0.00 0.01 0.00 18 0 43 0
28MAY26 14.00 P 0.00 0.00 0.00 0.02 -0.01 16 0 12 0
28MAY26 14.50 P 0.00 0.00 0.00 0.06 0.00 17 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.13 0.00 17 0 1 0
28MAY26 15.50 P 0.00 0.00 0.00 0.26 0.00 17 0 15 0
28MAY26 16.00 P 0.00 0.00 0.00 0.46 0.00 17 0 60 0
28MAY26 16.50 P 0.00 0.00 0.00 0.75 +0.01 17 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 1.11 +0.01 18 0 56 0
28MAY26 17.50 P 0.00 0.00 0.00 1.53 +0.03 18 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 1.99 +0.05 20 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.47 +0.05 22 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 2.95 +0.04 22 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.45 -0.01 25 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.95 +0.03 28 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.96 -0.04 34 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.95 +0.04 37 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.95 -0.04 41 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.96 -0.04 47 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 8.95 -0.01 49 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 0.05 +0.01 17 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.10 +0.01 17 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.19 +0.01 17 0 48 0
29JUN26 15.50 P 0.28 0.28 0.28 0.33 +0.01 17 1 4 +1
29JUN26 16.00 P 0.00 0.00 0.00 0.54 +0.01 17 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.83 +0.03 17 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 1.17 +0.03 17 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.58 +0.04 18 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.03 +0.04 20 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 2.49 +0.03 21 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.96 +0.02 21 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.45 -0.01 23 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.96 +0.04 26 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.96 -0.04 30 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.96 +0.05 35 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.95 -0.04 37 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.96 -0.04 42 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.95 -0.01 44 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.95 -0.01 47 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 17 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 0.00 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 0.34 +0.01 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.50 0.00 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 17 0 4 0
29SEP26 17.00 P 0.00 0.00 0.00 1.32 +0.01 17 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 1.70 +0.03 18 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.09 +0.01 18 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.54 +0.02 19 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.01 +0.05 20 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.47 0.00 20 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.96 +0.04 22 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.96 -0.04 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.96 +0.05 29 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.95 -0.04 31 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.96 -0.04 35 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.95 -0.01 36 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.95 -0.01 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.06 0.00 17 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 0.11 +0.01 17 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.17 0.00 17 0 11 0
30DEC26 14.00 P 0.00 0.00 0.00 0.27 0.00 17 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.40 +0.01 17 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 0.56 0.00 17 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 0.78 +0.02 17 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.00 -0.01 17 0 18 0
30DEC26 16.50 P 0.00 0.00 0.00 1.29 0.00 17 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.60 -0.01 17 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.00 +0.03 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.39 +0.04 19 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.81 +0.05 19 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.24 +0.05 20 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.70 +0.06 21 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.14 +0.04 21 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.11 +0.05 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.98 -0.07 21 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.97 -0.02 24 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.96 -0.04 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.95 -0.01 28 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.97 +0.01 32 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 0.10 0.10 0.10 0.06 0.00 17 20 20 +20
30MAR27 12.50 P 0.00 0.00 0.00 0.10 0.00 17 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.16 0.00 17 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.24 0.00 17 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.35 0.00 17 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.50 +0.01 17 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.66 -0.01 17 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.88 0.00 17 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.11 -0.02 17 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.40 -0.01 17 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.71 +0.04 17 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.06 -0.01 17 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.47 +0.03 18 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.86 +0.02 18 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.27 +0.01 18 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.71 +0.01 19 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.14 -0.01 19 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.11 +0.02 21 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.04 -0.04 22 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.03 +0.01 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.96 -0.04 24 0 0 0
TOTAL PUT 51 3,007 +14
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$ 32.50
30MAR26 20.00 C 0.00 0.00 0.00 12.54 -3.39 60 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 11.54 -3.39 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 10.54 -3.03 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 9.84 -2.77 95 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 8.72 -2.89 75 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 7.58 -3.35 48 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 6.71 -3.20 58 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 5.66 -2.97 45 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 4.96 -2.64 56 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 4.12 -2.78 54 0 0 0
30MAR26 30.00 C 3.32 3.32 3.32 3.32 -2.63 51 1 1 +1
30MAR26 31.00 C 3.49 3.49 2.66 2.64 -2.34 50 81 66 +66
30MAR26 32.00 C 2.62 2.72 1.91 2.04 -2.15 49 208 86 +59
30MAR26 33.00 C 2.41 2.41 1.44 1.55 -1.83 49 154 77 +74
30MAR26 34.00 C 1.51 1.73 1.07 1.13 -1.58 48 176 197 +95
30MAR26 35.00 C 1.71 1.71 0.78 0.82 -1.31 48 145 136 +82
30MAR26 36.00 C 1.38 1.38 0.57 0.59 -1.02 48 167 344 +93
30MAR26 37.00 C 1.08 1.08 0.44 0.41 -0.79 48 73 375 -37
30MAR26 38.00 C 0.43 0.47 0.28 0.29 -0.59 49 28 611 +10
30MAR26 39.00 C 0.24 0.24 0.19 0.20 -0.43 49 13 425 +5
30MAR26 40.00 C 0.31 0.31 0.19 0.14 -0.31 50 20 224 +15
30MAR26 41.00 C 0.12 0.12 0.12 0.09 -0.21 49 4 1,207 0
30MAR26 42.00 C 0.12 0.12 0.09 0.06 -0.15 50 13 216 -13
30MAR26 43.00 C 0.07 0.07 0.07 0.04 -0.10 50 1 168 0
30MAR26 44.00 C 0.00 0.00 0.00 0.03 -0.06 51 0 180 0
30MAR26 45.00 C 0.00 0.00 0.00 0.02 -0.04 51 0 128 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 -0.03 50 0 142 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 -0.02 53 0 137 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 41 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 58 0 212 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 60 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 66 0 187 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 72 0 61 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 77 0 3 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 82 0 73 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 87 0 33 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 92 0 16 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 100 0 63 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 108 0 17 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 112 0 36 0
29APR26 27.00 C 0.00 0.00 0.00 6.20 -2.85 52 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 5.20 -2.70 45 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 4.54 -2.64 47 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 3.69 -2.51 43 0 0 0
29APR26 31.00 C 3.42 3.42 3.42 3.22 -2.08 46 15 15 +15
29APR26 32.00 C 3.42 3.42 2.55 2.69 -2.04 46 175 85 +85
29APR26 33.00 C 2.79 2.79 2.38 2.18 -1.78 45 64 32 +32
29APR26 34.00 C 2.28 2.38 1.77 1.83 -1.54 46 125 61 +33
29APR26 35.00 C 1.84 1.94 1.45 1.44 -1.33 46 74 101 +19
29APR26 36.00 C 1.74 1.74 1.12 1.12 -1.19 45 114 162 +15
29APR26 37.00 C 1.29 1.29 0.93 0.89 -1.01 45 82 162 +20
29APR26 38.00 C 0.99 0.99 0.70 0.70 -0.80 45 28 190 +8
29APR26 39.00 C 0.68 0.68 0.55 0.55 -0.69 45 50 152 +13
29APR26 40.00 C 0.59 0.59 0.43 0.43 -0.56 45 66 200 +41
29APR26 41.00 C 0.46 0.46 0.34 0.34 -0.44 46 46 148 +25
29APR26 42.00 C 0.36 0.36 0.26 0.26 -0.35 46 69 131 +69
29APR26 43.00 C 0.27 0.27 0.27 0.19 -0.28 45 15 81 0
29APR26 44.00 C 0.19 0.19 0.19 0.15 -0.21 46 10 59 -9
29APR26 45.00 C 0.00 0.00 0.00 0.11 -0.17 46 0 23 0
29APR26 46.00 C 0.11 0.11 0.11 0.08 -0.13 46 3 13 0
29APR26 47.00 C 0.00 0.00 0.00 0.06 -0.10 46 0 40 0
29APR26 48.00 C 0.09 0.10 0.09 0.05 -0.07 46 12 11 +3
29APR26 49.00 C 0.07 0.07 0.05 0.04 -0.05 47 9 67 +7
28MAY26 27.00 C 0.00 0.00 0.00 6.20 -2.85 42 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.70 -2.40 48 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 4.78 -2.69 43 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 4.32 -2.16 46 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 3.68 -1.86 45 0 0 0
28MAY26 32.00 C 3.77 3.77 3.01 3.15 -2.02 45 39 39 +39
28MAY26 33.00 C 3.21 3.33 2.69 2.69 -1.55 45 45 30 +30
28MAY26 34.00 C 2.83 2.87 2.21 2.25 -1.63 45 167 167 +131
28MAY26 35.00 C 2.43 2.43 1.89 1.88 -1.41 45 105 87 +7
28MAY26 36.00 C 1.87 2.02 1.68 1.58 -1.28 45 61 83 +30
28MAY26 37.00 C 1.89 1.89 1.33 1.32 -1.11 45 61 180 +45
28MAY26 38.00 C 1.16 1.16 1.16 1.09 -0.97 45 5 116 +3
28MAY26 39.00 C 1.14 1.14 1.14 0.90 -0.84 45 17 51 -15
28MAY26 40.00 C 1.23 1.23 0.85 0.72 -0.72 45 9 121 0
28MAY26 41.00 C 0.00 0.00 0.00 0.60 -0.61 45 0 92 0
28MAY26 42.00 C 0.00 0.00 0.00 0.48 -0.51 45 0 48 0
28MAY26 43.00 C 0.00 0.00 0.00 0.39 -0.43 45 0 49 0
28MAY26 44.00 C 0.00 0.00 0.00 0.31 -0.36 45 0 46 0
28MAY26 45.00 C 0.55 0.55 0.40 0.25 -0.29 45 18 30 +8
28MAY26 46.00 C 0.27 0.27 0.27 0.20 -0.25 45 10 11 0
28MAY26 47.00 C 0.00 0.00 0.00 0.16 -0.19 45 0 15 0
28MAY26 48.00 C 0.22 0.22 0.22 0.12 -0.17 44 10 10 +10
29JUN26 27.00 C 0.00 0.00 0.00 6.72 -2.39 48 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 5.89 -2.27 45 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 5.19 -2.28 45 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 4.68 -2.27 46 0 2 0
29JUN26 31.00 C 4.28 4.28 3.98 4.06 -2.08 45 75 75 +75
29JUN26 32.00 C 4.27 4.27 3.69 3.52 -2.03 44 30 31 +30
29JUN26 33.00 C 3.27 3.27 3.27 3.06 -1.88 44 15 15 +15
29JUN26 34.00 C 2.77 2.78 2.60 2.70 -1.62 45 210 210 +180
29JUN26 35.00 C 2.36 2.37 2.33 2.34 -1.47 45 60 60 +60
29JUN26 36.00 C 2.39 2.39 1.99 2.00 -1.34 45 46 851 +14
29JUN26 37.00 C 1.84 1.84 1.84 1.72 -1.17 45 13 125 +13
29JUN26 38.00 C 1.84 1.84 1.49 1.47 -1.09 45 45 110 +45
29JUN26 39.00 C 1.60 1.60 1.33 1.25 -0.97 44 30 47 +22
29JUN26 40.00 C 1.34 1.34 1.34 1.07 -0.86 45 15 102 0
29JUN26 41.00 C 1.00 1.00 1.00 0.90 -0.76 44 10 35 +10
29JUN26 42.00 C 1.06 1.06 0.81 0.76 -0.67 44 14 27 -6
29JUN26 43.00 C 0.00 0.00 0.00 0.64 -0.58 44 0 33 0
29JUN26 44.00 C 0.00 0.00 0.00 0.54 -0.51 44 0 62 0
29JUN26 45.00 C 0.63 0.64 0.63 0.46 -0.43 44 27 421 0
29JUN26 46.00 C 0.00 0.00 0.00 0.38 -0.38 44 0 166 0
29JUN26 47.00 C 0.00 0.00 0.00 0.32 -0.32 44 0 90 0
29JUN26 48.00 C 0.38 0.38 0.38 0.26 -0.29 44 1 53 0
29JUN26 49.00 C 0.30 0.30 0.30 0.22 -0.24 44 1 30 0
29JUN26 50.00 C 0.28 0.28 0.28 0.18 -0.21 44 1 42 0
29JUN26 52.50 C 0.00 0.00 0.00 0.12 -0.13 44 0 5 0
29JUN26 55.00 C 0.00 0.00 0.00 0.07 -0.09 44 0 8 0
29JUN26 57.50 C 0.00 0.00 0.00 0.05 -0.05 45 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 0.03 -0.04 45 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.02 -0.03 45 0 7 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 8 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 48 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29SEP26 27.00 C 0.00 0.00 0.00 7.41 -2.51 45 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.83 -2.16 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.26 -2.39 45 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.81 -2.18 47 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 5.31 -1.61 46 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.74 -1.63 45 300 300 +300
29SEP26 33.00 C 0.00 0.00 0.00 4.30 -1.54 45 300 300 +300
29SEP26 34.00 C 0.00 0.00 0.00 3.89 -1.74 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 3.52 -1.60 45 0 200 0
29SEP26 36.00 C 0.00 0.00 0.00 3.19 -1.49 45 0 246 0
29SEP26 37.00 C 0.00 0.00 0.00 2.89 -1.40 45 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 2.63 -1.27 45 0 42 0
29SEP26 39.00 C 0.00 0.00 0.00 2.36 -1.20 45 0 50 0
29SEP26 40.00 C 0.00 0.00 0.00 2.13 -1.12 45 0 35 0
29SEP26 41.00 C 0.00 0.00 0.00 1.93 -1.02 45 0 36 0
29SEP26 42.00 C 0.00 0.00 0.00 1.72 -0.96 45 0 8 0
29SEP26 43.00 C 0.00 0.00 0.00 1.55 -0.86 45 0 15 0
29SEP26 44.00 C 1.46 1.50 1.46 1.39 -0.77 45 11 28 +10
29SEP26 45.00 C 0.00 0.00 0.00 1.24 -0.72 45 0 16 0
29SEP26 46.00 C 1.12 1.12 1.12 1.08 -0.70 45 4 15 +4
29SEP26 47.00 C 1.24 1.30 1.24 0.97 -0.65 45 7 7 +7
29SEP26 48.00 C 0.00 0.00 0.00 0.86 -0.60 45 0 8 0
29SEP26 49.00 C 1.15 1.15 1.15 0.77 -0.53 45 4 4 0
29SEP26 50.00 C 0.00 0.00 0.00 0.70 -0.48 45 0 32 0
29SEP26 52.50 C 0.00 0.00 0.00 0.53 -0.34 45 0 11 0
29SEP26 55.00 C 0.65 0.65 0.64 0.40 -0.28 45 27 27 0
29SEP26 57.50 C 0.43 0.43 0.43 0.31 -0.21 45 18 36 0
29SEP26 60.00 C 0.35 0.35 0.35 0.23 -0.17 45 4 21 0
29SEP26 62.50 C 0.00 0.00 0.00 0.17 -0.14 45 0 7 0
29SEP26 65.00 C 0.26 0.26 0.25 0.13 -0.10 45 46 46 +45
29SEP26 67.50 C 0.16 0.16 0.16 0.10 -0.08 45 15 15 +15
29SEP26 70.00 C 0.17 0.17 0.13 0.08 -0.06 45 35 55 +35
30DEC26 27.00 C 0.00 0.00 0.00 8.14 -2.56 44 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.68 -2.26 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.14 -2.35 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.66 -2.19 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.20 -1.73 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.72 -1.63 46 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.21 -1.79 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.81 -1.88 45 0 0 0
30DEC26 35.00 C 4.90 4.90 4.90 4.44 -1.74 45 1 1 +1
30DEC26 36.00 C 0.00 0.00 0.00 4.10 -1.59 45 0 0 0
30DEC26 37.00 C 3.84 3.84 3.84 3.78 -1.51 45 2 2 +2
30DEC26 38.00 C 0.00 0.00 0.00 3.49 -1.42 45 0 19 0
30DEC26 39.00 C 0.00 0.00 0.00 3.23 -1.33 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.98 -1.26 45 0 11 0
30DEC26 41.00 C 0.00 0.00 0.00 2.71 -1.23 45 0 10 0
30DEC26 42.00 C 0.00 0.00 0.00 2.47 -1.19 44 0 36 0
30DEC26 43.00 C 0.00 0.00 0.00 2.33 -1.07 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.12 -1.02 45 0 0 0
30DEC26 45.00 C 2.06 2.06 2.06 1.96 -0.93 45 1 21 0
30DEC26 46.00 C 0.00 0.00 0.00 1.81 -0.88 45 0 6 0
30DEC26 47.00 C 0.00 0.00 0.00 1.61 -0.88 44 0 5 0
30DEC26 48.00 C 0.00 0.00 0.00 1.47 -0.81 44 0 20 0
30DEC26 49.00 C 0.00 0.00 0.00 1.35 -0.76 44 0 16 0
30MAR27 27.00 C 0.00 0.00 0.00 8.96 - 45 0 0 -
30MAR27 28.00 C 0.00 0.00 0.00 8.21 -2.44 44 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.85 -2.11 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.45 -2.16 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.95 -2.02 45 0 0 0
30MAR27 32.00 C 6.47 6.47 6.47 6.50 -1.81 45 16 16 +16
30MAR27 33.00 C 0.00 0.00 0.00 6.00 -1.81 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.63 -1.87 45 0 0 0
30MAR27 35.00 C 5.50 5.50 5.21 5.26 -1.84 45 5 5 +1
30MAR27 36.00 C 4.87 4.87 4.87 4.92 -1.68 45 8 0 -8
30MAR27 37.00 C 0.00 0.00 0.00 4.60 -1.59 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 4.30 -1.51 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.02 -1.46 45 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 3.77 -1.38 45 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 3.52 -1.33 45 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.27 -1.29 45 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.05 -1.23 45 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 2.85 -1.16 45 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 2.66 -1.05 45 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 2.47 -1.05 44 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.30 -1.01 45 0 0 0
TOTAL CALL 3,985 12,816 +2,300
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 71 0 86 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 65 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 59 0 42 0
30MAR26 23.00 P 0.03 0.03 0.03 0.01 0.00 53 10 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 24 0
30MAR26 25.00 P 0.00 0.00 0.00 0.04 +0.03 50 0 69 0
30MAR26 26.00 P 0.09 0.17 0.09 0.08 +0.07 50 38 99 +10
30MAR26 27.00 P 0.00 0.00 0.00 0.15 +0.13 49 0 42 0
30MAR26 28.00 P 0.31 0.38 0.31 0.27 +0.23 49 16 40 +1
30MAR26 29.00 P 0.29 0.59 0.29 0.46 +0.38 50 66 82 +48
30MAR26 30.00 P 0.39 0.73 0.39 0.71 +0.56 49 100 123 +19
30MAR26 31.00 P 0.48 1.06 0.48 1.07 +0.80 50 208 244 +58
30MAR26 32.00 P 0.71 1.60 0.71 1.51 +1.06 50 234 235 +96
30MAR26 33.00 P 1.15 2.02 1.15 1.98 +1.28 49 126 316 +73
30MAR26 34.00 P 1.10 2.61 1.10 2.60 +1.58 49 222 735 +60
30MAR26 35.00 P 2.00 2.98 2.00 3.34 +1.93 51 103 222 +1
30MAR26 36.00 P 2.50 3.00 2.50 4.01 +2.09 48 18 203 +4
30MAR26 37.00 P 3.70 3.70 3.70 4.80 +2.31 46 64 364 +52
30MAR26 38.00 P 3.97 3.97 3.97 5.62 +2.40 42 6 226 0
30MAR26 39.00 P 0.00 0.00 0.00 6.58 +2.71 44 0 1,243 0
30MAR26 40.00 P 0.00 0.00 0.00 7.55 +2.60 45 0 186 0
30MAR26 41.00 P 8.60 8.60 8.60 8.79 +3.05 68 10 98 -10
30MAR26 42.00 P 9.60 9.60 9.60 9.52 +2.85 49 10 74 -10
30MAR26 43.00 P 0.00 0.00 0.00 10.76 +3.02 75 0 27 0
30MAR26 44.00 P 0.00 0.00 0.00 11.50 +2.81 0 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 12.50 +2.86 0 0 10 0
30MAR26 46.00 P 0.00 0.00 0.00 13.60 +2.92 75 0 80 0
30MAR26 47.00 P 0.00 0.00 0.00 14.55 +3.11 72 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 15.69 +3.25 91 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 16.51 +3.07 70 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 17.50 +3.06 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 20.23 +3.24 110 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 22.73 +3.17 118 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 25.00 +2.84 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 27.50 +3.06 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 30.18 +3.24 135 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 32.50 +2.92 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 35.22 +3.06 151 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 37.67 +3.23 151 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 40.00 +2.84 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 42.50 +2.83 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 45.00 +3.06 0 0 0 0
29APR26 27.00 P 0.20 0.54 0.20 0.42 +0.31 46 54 100 +37
29APR26 28.00 P 0.45 0.73 0.45 0.62 +0.44 46 15 27 +12
29APR26 29.00 P 0.69 0.97 0.64 0.89 +0.60 46 60 42 -4
29APR26 30.00 P 0.90 1.30 0.84 1.22 +0.78 46 92 56 -11
29APR26 31.00 P 0.88 1.66 0.88 1.63 +0.98 47 149 187 +83
29APR26 32.00 P 1.29 1.96 1.29 2.08 +1.17 46 22 48 +16
29APR26 33.00 P 1.69 2.63 1.69 2.57 +1.35 45 266 376 +48
29APR26 34.00 P 2.41 3.25 2.41 3.16 +1.58 45 169 318 -41
29APR26 35.00 P 2.68 3.45 2.68 3.82 +1.79 46 85 274 +19
29APR26 36.00 P 3.22 4.60 3.22 4.53 +2.00 46 12 203 +9
29APR26 37.00 P 0.00 0.00 0.00 5.45 +2.33 49 0 161 0
29APR26 38.00 P 0.00 0.00 0.00 5.91 +2.01 40 0 144 0
29APR26 39.00 P 0.00 0.00 0.00 7.06 +2.53 49 0 176 0
29APR26 40.00 P 0.00 0.00 0.00 7.70 +2.60 41 0 153 0
29APR26 41.00 P 0.00 0.00 0.00 8.93 +3.06 53 0 35 0
29APR26 42.00 P 0.00 0.00 0.00 9.89 +2.80 55 0 15 0
29APR26 43.00 P 0.00 0.00 0.00 10.76 +3.02 54 0 5 0
29APR26 44.00 P 0.00 0.00 0.00 11.60 +2.91 49 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 12.61 +2.97 52 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 13.71 +2.94 61 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 14.55 +2.84 53 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 15.69 +3.25 65 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 16.61 +3.16 63 0 0 0
28MAY26 27.00 P 0.34 0.34 0.34 0.73 +0.45 45 9 13 +9
28MAY26 28.00 P 0.00 0.00 0.00 1.00 +0.59 45 0 1 0
28MAY26 29.00 P 1.04 1.04 1.04 1.32 +0.73 45 16 77 +16
28MAY26 30.00 P 1.34 1.58 1.34 1.70 +0.90 45 45 84 +30
28MAY26 31.00 P 1.97 1.97 1.97 2.11 +1.05 45 15 77 +15
28MAY26 32.00 P 2.40 2.42 2.40 2.58 +1.22 44 30 138 +15
28MAY26 33.00 P 2.90 3.12 2.90 3.06 +1.35 43 172 163 +64
28MAY26 34.00 P 3.38 3.68 3.38 3.68 +1.56 44 38 90 +15
28MAY26 35.00 P 3.61 3.87 3.55 4.30 +1.72 43 45 60 +10
28MAY26 36.00 P 4.12 4.12 4.12 5.13 +2.01 45 1 102 0
28MAY26 37.00 P 0.00 0.00 0.00 5.71 +2.04 42 0 90 0
28MAY26 38.00 P 0.00 0.00 0.00 6.49 +2.14 42 0 120 0
28MAY26 39.00 P 0.00 0.00 0.00 7.28 +2.07 42 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 8.10 +2.46 41 0 15 0
28MAY26 41.00 P 0.00 0.00 0.00 9.11 +2.72 44 0 5 0
28MAY26 42.00 P 0.00 0.00 0.00 9.89 +2.73 41 0 5 0
28MAY26 43.00 P 0.00 0.00 0.00 10.99 +3.02 47 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 11.82 +2.72 44 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 12.72 +2.89 42 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 13.71 +2.59 44 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 14.68 +2.59 45 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 15.69 +2.84 48 0 0 0
29JUN26 27.00 P 0.82 1.08 0.82 1.04 +0.54 44 25 69 +25
29JUN26 28.00 P 1.00 1.35 1.00 1.34 +0.66 45 11 42 +8
29JUN26 29.00 P 1.00 1.66 1.00 1.69 +0.80 45 16 46 +15
29JUN26 30.00 P 1.66 2.16 1.66 2.10 +0.93 45 32 143 +15
29JUN26 31.00 P 2.04 2.46 2.04 2.54 +1.09 44 45 121 +15
29JUN26 32.00 P 2.48 2.89 2.48 3.03 +1.23 44 30 199 +15
29JUN26 33.00 P 2.63 3.60 2.63 3.53 +1.35 44 121 262 +105
29JUN26 34.00 P 3.17 3.73 3.17 4.15 +1.54 44 45 144 +12
29JUN26 35.00 P 3.72 4.64 3.72 4.78 +1.68 44 53 263 +35
29JUN26 36.00 P 0.00 0.00 0.00 5.31 +1.68 42 0 1,131 0
29JUN26 37.00 P 0.00 0.00 0.00 6.38 +2.16 47 0 203 0
29JUN26 38.00 P 0.00 0.00 0.00 6.74 +1.89 41 0 186 0
29JUN26 39.00 P 0.00 0.00 0.00 7.97 +2.48 48 0 95 0
29JUN26 40.00 P 0.00 0.00 0.00 8.81 +2.34 48 0 37 0
29JUN26 41.00 P 9.35 9.35 9.35 9.36 +2.15 43 10 28 +10
29JUN26 42.00 P 10.25 10.25 10.25 10.18 +2.37 42 10 16 +10
29JUN26 43.00 P 0.00 0.00 0.00 10.99 +2.20 41 0 69 0
29JUN26 44.00 P 0.00 0.00 0.00 11.88 +2.18 40 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 12.81 +2.48 40 0 102 0
29JUN26 46.00 P 0.00 0.00 0.00 13.71 +2.41 38 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 14.68 +2.50 39 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 15.74 +2.62 44 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 16.61 +2.92 39 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 17.88 +3.08 53 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 20.23 +2.76 52 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 22.73 +3.17 56 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 25.00 +2.84 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 27.60 +3.13 58 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 30.18 +3.24 66 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 32.62 +2.89 66 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 35.29 +3.13 78 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 37.67 +3.21 76 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 40.00 +2.84 0 0 0 0
29SEP26 27.00 P 1.81 1.82 1.75 1.84 +0.69 45 3 3 +3
29SEP26 28.00 P 1.83 1.85 1.83 2.20 +0.79 45 3 35 +3
29SEP26 29.00 P 2.12 2.42 2.12 2.59 +0.87 45 30 109 +30
29SEP26 30.00 P 0.00 0.00 0.00 3.02 +1.01 45 0 146 0
29SEP26 31.00 P 3.50 3.50 3.50 3.49 +1.11 44 1 56 +1
29SEP26 32.00 P 0.00 0.00 0.00 4.01 +1.23 44 300 432 +299
29SEP26 33.00 P 0.00 0.00 0.00 4.55 +1.33 44 300 442 +280
29SEP26 34.00 P 4.36 4.36 4.36 5.15 +1.46 44 1 47 0
29SEP26 35.00 P 0.00 0.00 0.00 5.78 +1.57 44 0 300 0
29SEP26 36.00 P 0.00 0.00 0.00 6.44 +1.69 44 0 254 0
29SEP26 37.00 P 0.00 0.00 0.00 7.14 +1.80 44 0 67 0
29SEP26 38.00 P 0.00 0.00 0.00 7.66 +1.69 42 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 8.83 +2.20 47 0 34 0
29SEP26 40.00 P 0.00 0.00 0.00 9.22 +1.79 42 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 10.07 +1.81 43 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 10.70 +2.11 41 0 2 0
29SEP26 43.00 P 0.00 0.00 0.00 11.88 +2.20 45 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.33 +1.82 40 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 13.41 +2.09 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.55 +2.58 47 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 15.17 +2.39 43 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 16.13 +2.72 44 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.97 +2.20 42 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.88 +2.50 42 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 20.35 +2.72 44 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 22.73 +2.90 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 25.25 +3.06 48 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 27.60 +3.13 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 30.18 +3.11 52 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 32.62 +2.89 53 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 35.29 +3.13 61 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 37.67 +3.08 60 0 0 0
30DEC26 27.00 P 1.85 2.35 1.85 2.35 +0.66 44 18 18 +18
30DEC26 28.00 P 2.52 2.75 2.52 2.79 +0.83 44 16 46 +16
30DEC26 29.00 P 0.00 0.00 0.00 3.21 +0.93 44 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 3.65 +1.00 44 0 25 0
30DEC26 31.00 P 3.54 3.54 3.54 4.14 +1.09 43 2 39 0
30DEC26 32.00 P 0.00 0.00 0.00 4.68 +1.20 44 0 71 0
30DEC26 33.00 P 0.00 0.00 0.00 5.24 +1.30 43 0 41 0
30DEC26 34.00 P 4.99 4.99 4.99 5.83 +1.39 43 15 34 +5
30DEC26 35.00 P 0.00 0.00 0.00 6.46 +1.50 44 0 29 0
30DEC26 36.00 P 0.00 0.00 0.00 7.11 +1.59 43 0 20 0
30DEC26 37.00 P 7.14 7.14 7.14 7.87 +1.76 44 15 45 +15
30DEC26 38.00 P 0.00 0.00 0.00 8.52 +1.79 44 0 20 0
30DEC26 39.00 P 0.00 0.00 0.00 9.01 +1.63 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.21 +2.31 46 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 10.61 +1.85 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.73 +2.07 46 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.15 +2.01 42 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.87 +1.69 41 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.02 +2.38 44 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.55 +1.97 40 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.42 +2.11 40 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.48 +2.29 43 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.26 +2.23 41 0 0 0
30MAR27 27.00 P 2.60 2.60 2.60 2.89 - 44 1 1 -
30MAR27 28.00 P 3.00 3.18 3.00 3.26 +0.77 43 3 4 +3
30MAR27 29.00 P 3.31 3.31 3.31 3.74 +0.91 44 15 30 +15
30MAR27 30.00 P 0.00 0.00 0.00 4.29 +1.07 44 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.79 +1.14 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.26 +1.13 43 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 5.81 +1.21 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 6.40 +1.29 43 0 0 0
30MAR27 35.00 P 6.16 6.16 6.16 7.02 +1.37 43 1 1 +1
30MAR27 36.00 P 0.00 0.00 0.00 7.67 +1.45 43 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 8.33 +1.54 43 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 9.15 +1.74 44 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.80 +1.75 44 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.64 +1.91 44 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.02 +1.61 42 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.96 +1.84 43 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.67 +1.64 42 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.60 +2.01 43 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.50 +2.13 44 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.38 +2.26 45 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 16.15 +2.21 44 0 0 0
TOTAL PUT 3,648 14,079 +1,698
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$ 23.56
30MAR26 14.50 C 0.00 0.00 0.00 9.10 -0.99 76 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 8.60 -0.99 70 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 8.10 -0.99 65 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 7.62 -0.97 70 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 7.11 -0.99 61 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 6.62 -0.98 60 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 6.12 -0.98 55 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 5.63 -0.97 53 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 5.12 -0.98 45 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 4.62 -0.98 41 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 4.13 -0.98 39 0 41 0
30MAR26 20.00 C 0.00 0.00 0.00 3.65 -0.97 38 0 33 0
30MAR26 21.00 C 0.00 0.00 0.00 2.69 -0.97 32 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 1.90 -0.78 35 0 92 0
30MAR26 23.00 C 1.27 1.27 1.27 1.25 -0.65 36 15 112 0
30MAR26 24.00 C 1.19 1.19 0.77 0.78 -0.48 37 105 345 +101
30MAR26 25.00 C 0.81 0.81 0.44 0.45 -0.33 37 90 1,944 +20
30MAR26 26.00 C 0.41 0.41 0.25 0.24 -0.22 37 19 3,391 -19
30MAR26 27.00 C 0.00 0.00 0.00 0.12 -0.13 38 0 678 0
30MAR26 28.00 C 0.20 0.20 0.13 0.05 -0.08 37 16 399 +1
30MAR26 29.00 C 0.04 0.04 0.04 0.03 -0.03 39 30 82 -16
30MAR26 30.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 72 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 42 0 119 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 46 0 111 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 50 0 134 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 7.18 -0.96 50 0 10 0
29APR26 17.00 C 0.00 0.00 0.00 6.69 -0.91 47 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 6.20 -0.91 45 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 5.71 -0.91 42 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 5.24 -0.90 42 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 4.75 -0.93 39 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 4.31 -0.88 39 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 3.88 -0.81 39 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 3.02 -0.77 36 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 2.25 -0.70 35 0 300 0
29APR26 23.00 C 1.68 1.68 1.68 1.64 -0.58 35 15 548 -15
29APR26 24.00 C 1.20 1.20 1.20 1.18 -0.48 35 34 149 +17
29APR26 25.00 C 0.98 1.03 0.81 0.82 -0.35 36 196 278 +104
29APR26 26.00 C 0.58 0.59 0.58 0.54 -0.28 36 45 159 +30
29APR26 27.00 C 0.49 0.49 0.49 0.34 -0.21 36 1 211 0
29APR26 28.00 C 0.00 0.00 0.00 0.21 -0.14 35 0 85 0
29APR26 29.00 C 0.19 0.19 0.19 0.13 -0.09 36 1 50 0
29APR26 30.00 C 0.13 0.13 0.13 0.08 -0.05 36 4 51 0
29APR26 31.00 C 0.00 0.00 0.00 0.05 -0.03 37 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 28 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 24 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 6.26 -0.94 39 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 5.80 -0.88 39 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 5.32 -0.90 37 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 4.87 -0.86 36 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 4.44 -0.84 36 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 4.01 -0.82 35 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 3.22 -0.75 35 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 2.49 -0.69 34 0 15 0
28MAY26 23.00 C 2.12 2.14 1.93 1.92 -0.60 34 60 383 +60
28MAY26 24.00 C 1.83 1.83 1.83 1.45 -0.47 34 15 705 +15
28MAY26 25.00 C 1.28 1.28 1.28 1.07 -0.40 34 15 465 0
28MAY26 26.00 C 0.00 0.00 0.00 0.78 -0.31 35 0 40 0
28MAY26 27.00 C 0.00 0.00 0.00 0.55 -0.27 35 0 46 0
28MAY26 28.00 C 0.00 0.00 0.00 0.37 -0.21 34 0 43 0
28MAY26 29.00 C 0.00 0.00 0.00 0.25 -0.15 34 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 0.17 -0.10 35 0 15 0
28MAY26 31.00 C 0.00 0.00 0.00 0.11 -0.07 34 0 22 0
28MAY26 32.00 C 0.00 0.00 0.00 0.07 -0.05 34 0 1 0
28MAY26 33.00 C 0.00 0.00 0.00 0.05 -0.03 35 0 60 0
28MAY26 34.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 9.18 -0.93 47 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 8.72 -0.91 50 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 8.23 -0.92 48 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 7.83 -0.76 53 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 7.40 -0.79 54 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.69 -1.08 32 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.29 -0.91 40 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.83 -0.89 39 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.45 -0.81 42 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.92 -0.83 37 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.49 -0.79 37 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.08 -0.83 36 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 3.32 -0.73 36 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.62 -0.58 35 0 98 0
29JUN26 23.00 C 0.00 0.00 0.00 2.04 -0.58 35 0 66 0
29JUN26 24.00 C 0.00 0.00 0.00 1.56 -0.52 34 0 1,060 0
29JUN26 25.00 C 1.58 1.58 1.22 1.17 -0.46 34 33 1,342 +3
29JUN26 26.00 C 0.95 0.95 0.95 0.86 -0.38 34 3 355 0
29JUN26 27.00 C 0.80 0.80 0.80 0.62 -0.30 34 3 158 +3
29JUN26 28.00 C 0.00 0.00 0.00 0.44 -0.23 34 0 347 0
29JUN26 29.00 C 0.00 0.00 0.00 0.31 -0.18 34 0 291 0
29JUN26 30.00 C 0.00 0.00 0.00 0.21 -0.13 34 0 126 0
29JUN26 31.00 C 0.00 0.00 0.00 0.15 -0.09 34 0 16 0
29JUN26 32.00 C 0.00 0.00 0.00 0.10 -0.07 34 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.07 -0.05 34 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.05 -0.03 34 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.03 -0.03 34 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.40 -0.80 44 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.69 -1.08 28 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.32 -0.91 35 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.87 -0.91 34 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.48 -0.87 35 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.10 -0.77 36 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.71 -0.74 36 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.31 -0.76 35 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.67 -0.68 35 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.01 -0.67 34 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.48 -0.60 34 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.04 -0.48 34 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.69 -0.40 34 0 20 0
29SEP26 26.00 C 0.00 0.00 0.00 1.37 -0.36 34 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.10 -0.34 34 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.88 -0.31 34 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 0.71 -0.26 34 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.56 -0.23 34 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.44 -0.19 34 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.35 -0.15 34 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.27 -0.13 33 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.21 -0.11 33 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.17 -0.08 34 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.13 -0.07 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.40 -0.81 37 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.90 -0.87 35 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.46 -0.85 34 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.03 -0.85 34 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.64 -0.81 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.29 -0.67 34 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.89 -0.76 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.58 -0.72 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.93 -0.67 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.36 -0.62 32 0 27 0
30DEC26 23.00 C 0.00 0.00 0.00 2.88 -0.58 33 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 2.46 -0.47 33 0 2 0
30DEC26 25.00 C 0.00 0.00 0.00 2.12 -0.40 33 0 95 0
30DEC26 26.00 C 0.00 0.00 0.00 1.80 -0.37 33 0 17 0
30DEC26 27.00 C 0.00 0.00 0.00 1.51 -0.35 33 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 1.27 -0.33 33 0 9 0
30DEC26 29.00 C 0.00 0.00 0.00 1.05 -0.33 33 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.89 -0.27 33 0 24 0
30DEC26 31.00 C 0.00 0.00 0.00 0.73 -0.25 33 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.61 -0.21 33 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.50 -0.19 33 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.42 -0.15 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.34 -0.14 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.28 -0.11 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.62 -0.86 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.29 -0.78 34 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.86 -0.75 33 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.52 -0.71 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.19 -0.71 33 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.88 -0.68 33 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.25 -0.69 32 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.77 -0.59 32 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.29 -0.56 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.87 -0.47 32 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.52 -0.41 33 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.19 -0.38 33 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.90 -0.44 33 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.63 -0.41 33 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.41 -0.35 32 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.20 -0.33 32 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.04 -0.27 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.85 -0.29 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.74 -0.21 32 0 0 0
30MAR27 34.00 C 0.87 0.87 0.87 0.62 -0.20 32 20 20 +20
TOTAL CALL 720 15,560 +324
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 56 0 41 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 52 0 401 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 504 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 557 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 304 0
30MAR26 19.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 150 0
30MAR26 19.50 P 0.03 0.03 0.03 0.03 +0.02 38 30 116 +4
30MAR26 20.00 P 0.00 0.00 0.00 0.05 +0.03 37 0 127 0
30MAR26 21.00 P 0.00 0.00 0.00 0.14 +0.08 37 0 371 0
30MAR26 22.00 P 0.24 0.31 0.24 0.33 +0.17 37 130 372 +30
30MAR26 23.00 P 0.50 0.66 0.44 0.66 +0.31 36 338 771 +221
30MAR26 24.00 P 0.79 1.12 0.79 1.17 +0.48 37 66 709 +56
30MAR26 25.00 P 0.00 0.00 0.00 1.87 +0.64 38 0 221 0
30MAR26 26.00 P 0.00 0.00 0.00 2.62 +0.71 36 0 133 0
30MAR26 27.00 P 0.00 0.00 0.00 3.56 +0.84 41 0 33 0
30MAR26 28.00 P 0.00 0.00 0.00 4.60 +0.97 51 0 8 0
30MAR26 29.00 P 0.00 0.00 0.00 5.44 +0.88 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 6.44 +0.88 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 7.44 +0.92 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 8.44 +0.93 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 9.45 +0.94 60 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 10.44 +0.93 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 11.44 +0.92 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 12.45 +0.95 73 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.03 +0.02 35 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.05 +0.03 35 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.08 +0.04 35 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.12 +0.06 35 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.18 +0.09 35 0 7 0
29APR26 21.00 P 0.00 0.00 0.00 0.35 +0.16 35 0 24 0
29APR26 22.00 P 0.40 0.61 0.40 0.61 +0.24 35 97 543 +30
29APR26 23.00 P 0.76 0.97 0.76 1.00 +0.36 35 31 509 +1
29APR26 24.00 P 1.28 1.28 1.28 1.52 +0.49 35 8 136 +8
29APR26 25.00 P 2.09 2.09 2.09 2.17 +0.62 36 15 186 +15
29APR26 26.00 P 0.00 0.00 0.00 2.97 +0.76 38 0 75 0
29APR26 27.00 P 0.00 0.00 0.00 3.74 +0.78 37 0 25 0
29APR26 28.00 P 0.00 0.00 0.00 4.60 +0.80 37 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 5.53 +0.83 38 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 6.65 +1.09 50 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 7.44 +0.92 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 8.46 +0.93 43 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 9.45 +0.79 45 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 10.44 +0.93 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 11.44 +0.92 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 12.45 +0.95 54 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.05 +0.03 34 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.08 +0.04 35 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.11 +0.05 34 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.16 +0.07 34 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.22 +0.09 34 0 0 0
28MAY26 20.00 P 0.30 0.30 0.30 0.30 +0.12 34 15 164 +15
28MAY26 21.00 P 0.51 0.51 0.51 0.51 +0.18 34 15 60 +15
28MAY26 22.00 P 0.00 0.00 0.00 0.81 +0.26 34 0 100 0
28MAY26 23.00 P 0.00 0.00 0.00 1.23 +0.37 34 0 260 0
28MAY26 24.00 P 1.29 1.29 1.29 1.75 +0.46 34 15 706 +15
28MAY26 25.00 P 1.87 2.34 1.87 2.39 +0.58 35 16 516 +15
28MAY26 26.00 P 0.00 0.00 0.00 3.10 +0.64 35 0 81 0
28MAY26 27.00 P 0.00 0.00 0.00 3.89 +0.71 35 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 4.76 +0.79 37 0 15 0
28MAY26 29.00 P 0.00 0.00 0.00 5.68 +0.87 38 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 6.65 +0.92 42 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 7.51 +0.86 38 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 8.48 +0.90 39 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 9.48 +0.82 42 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 10.44 +0.92 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 11.44 +0.85 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 12.45 +0.95 47 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.03 +0.02 34 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.05 +0.02 35 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.07 +0.03 34 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.10 +0.04 34 0 1 0
29JUN26 17.50 P 0.00 0.00 0.00 0.14 +0.06 34 0 13 0
29JUN26 18.00 P 0.00 0.00 0.00 0.19 +0.07 34 0 201 0
29JUN26 18.50 P 0.00 0.00 0.00 0.26 +0.10 34 0 56 0
29JUN26 19.00 P 0.00 0.00 0.00 0.33 +0.11 33 0 64 0
29JUN26 19.50 P 0.00 0.00 0.00 0.43 +0.14 33 0 60 0
29JUN26 20.00 P 0.00 0.00 0.00 0.55 +0.18 33 0 33 0
29JUN26 21.00 P 0.00 0.00 0.00 0.84 +0.25 33 0 30 0
29JUN26 22.00 P 1.14 1.14 1.14 1.23 +0.34 33 6 71 +6
29JUN26 23.00 P 0.00 0.00 0.00 1.70 +0.42 32 0 361 0
29JUN26 24.00 P 2.21 2.21 2.21 2.27 +0.50 32 1 1,245 0
29JUN26 25.00 P 0.00 0.00 0.00 2.91 +0.57 32 0 1,570 0
29JUN26 26.00 P 0.00 0.00 0.00 3.62 +0.64 31 0 652 0
29JUN26 27.00 P 0.00 0.00 0.00 4.39 +0.65 30 0 185 0
29JUN26 28.00 P 0.00 0.00 0.00 5.21 +0.72 29 0 18 0
29JUN26 29.00 P 0.00 0.00 0.00 6.09 +0.79 27 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 6.99 +0.79 22 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 7.94 +0.85 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 8.89 +0.86 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 9.84 +0.83 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 10.83 +0.88 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 11.76 +0.90 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 12.72 +0.83 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.22 +0.07 34 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.28 +0.08 33 0 26 0
29SEP26 17.50 P 0.00 0.00 0.00 0.36 +0.10 34 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.44 +0.11 33 0 6 0
29SEP26 18.50 P 0.43 0.43 0.43 0.54 +0.13 33 10 18 +10
29SEP26 19.00 P 0.00 0.00 0.00 0.65 +0.15 33 0 164 0
29SEP26 19.50 P 0.00 0.00 0.00 0.78 +0.17 33 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.93 +0.21 33 0 166 0
29SEP26 21.00 P 0.00 0.00 0.00 1.28 +0.26 33 0 31 0
29SEP26 22.00 P 0.00 0.00 0.00 1.71 +0.32 33 0 22 0
29SEP26 23.00 P 2.14 2.15 2.14 2.21 +0.38 33 2 239 0
29SEP26 24.00 P 0.00 0.00 0.00 2.79 +0.44 33 0 297 0
29SEP26 25.00 P 0.00 0.00 0.00 3.44 +0.51 33 0 222 0
29SEP26 26.00 P 0.00 0.00 0.00 4.07 +0.49 32 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 4.87 +0.65 32 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 5.61 +0.66 31 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 6.47 +0.74 32 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.34 +0.78 32 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 8.22 +0.82 31 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.09 +0.81 29 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.00 +0.74 27 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.96 +0.85 24 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.90 +0.83 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.85 +0.87 0 0 0 0
30DEC26 16.50 P 0.33 0.33 0.33 0.36 +0.09 33 2 76 +2
30DEC26 17.00 P 0.00 0.00 0.00 0.44 +0.10 33 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 0.53 +0.12 32 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.63 +0.13 32 0 8 0
30DEC26 18.50 P 0.00 0.00 0.00 0.75 +0.14 32 0 24 0
30DEC26 19.00 P 0.00 0.00 0.00 0.89 +0.18 32 0 8 0
30DEC26 19.50 P 0.00 0.00 0.00 1.04 +0.20 32 0 17 0
30DEC26 20.00 P 0.00 0.00 0.00 1.20 +0.22 32 0 245 0
30DEC26 21.00 P 0.00 0.00 0.00 1.59 +0.26 32 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 2.04 +0.32 32 0 72 0
30DEC26 23.00 P 0.00 0.00 0.00 2.55 +0.37 32 0 83 0
30DEC26 24.00 P 3.14 3.14 3.14 3.13 +0.43 32 15 87 +15
30DEC26 25.00 P 0.00 0.00 0.00 3.77 +0.49 32 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 4.56 +0.64 34 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 5.15 +0.57 32 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 5.90 +0.63 32 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.74 +0.66 32 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.55 +0.70 32 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.41 +0.74 32 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.26 +0.72 31 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.15 +0.76 30 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.10 +0.78 30 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.47 +1.36 41 0 2 0
30DEC26 36.00 P 0.00 0.00 0.00 12.94 +0.89 24 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.68 +0.12 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.81 +0.17 32 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.95 +0.18 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.10 +0.19 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.25 +0.20 31 0 0 0
30MAR27 20.00 P 1.24 1.29 1.24 1.42 +0.22 31 85 86 +85
30MAR27 21.00 P 0.00 0.00 0.00 1.83 +0.28 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.28 +0.32 31 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.81 +0.38 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.39 +0.42 32 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.00 +0.45 31 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 4.70 +0.50 32 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.33 +0.46 31 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.09 +0.55 31 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.86 +0.61 31 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.71 +0.64 31 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.55 +0.67 31 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.40 +0.71 31 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.33 +0.78 31 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.16 +0.75 29 0 0 0
TOTAL PUT 897 15,115 +543
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 32.51 -0.01 0 0 0 0
06MAR26 55.00 C 0.00 0.00 0.00 30.01 -0.01 0 0 0 0
06MAR26 57.50 C 0.00 0.00 0.00 27.51 -0.01 0 0 0 0
06MAR26 60.00 C 0.00 0.00 0.00 25.01 -0.01 0 0 0 0
06MAR26 62.50 C 0.00 0.00 0.00 22.51 -0.01 0 0 0 0
06MAR26 65.00 C 0.00 0.00 0.00 20.01 -0.01 0 0 0 0
06MAR26 67.50 C 0.00 0.00 0.00 17.51 -0.01 0 0 0 0
06MAR26 70.00 C 0.00 0.00 0.00 15.01 -0.01 0 0 0 0
06MAR26 72.50 C 0.00 0.00 0.00 12.52 -0.01 64 0 0 0
06MAR26 75.00 C 0.00 0.00 0.00 10.02 -0.02 51 0 0 0
06MAR26 77.50 C 0.00 0.00 0.00 7.53 -0.07 45 0 0 0
06MAR26 80.00 C 5.19 5.20 5.19 5.00 -0.19 0 2 13 0
06MAR26 82.50 C 0.00 0.00 0.00 2.84 -0.23 38 0 21 0
06MAR26 85.00 C 0.93 1.23 0.93 1.28 -0.21 41 69 170 +22
06MAR26 87.50 C 0.51 0.65 0.40 0.52 -0.08 45 20 174 0
06MAR26 90.00 C 0.14 0.14 0.11 0.21 -0.01 50 31 176 +28
06MAR26 92.50 C 0.07 0.07 0.07 0.08 +0.02 54 1 119 -1
06MAR26 95.00 C 0.00 0.00 0.00 0.03 +0.01 58 0 1 0
06MAR26 97.50 C 0.00 0.00 0.00 0.02 +0.01 65 0 0 0
06MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
06MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
06MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
06MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
06MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
06MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
06MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
06MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
13MAR26 55.00 C 0.00 0.00 0.00 30.04 - 79 0 0 -
13MAR26 57.50 C 0.00 0.00 0.00 27.54 -0.01 0 0 0 0
13MAR26 60.00 C 0.00 0.00 0.00 25.04 -0.01 0 0 0 0
13MAR26 62.50 C 0.00 0.00 0.00 22.54 -0.01 0 0 0 0
13MAR26 65.00 C 0.00 0.00 0.00 20.05 -0.01 56 0 0 0
13MAR26 67.50 C 0.00 0.00 0.00 17.55 -0.01 46 0 0 0
13MAR26 70.00 C 0.00 0.00 0.00 15.05 -0.03 35 0 0 0
13MAR26 72.50 C 0.00 0.00 0.00 12.56 -0.05 38 0 0 0
13MAR26 75.00 C 0.00 0.00 0.00 10.10 -0.09 38 0 0 0
13MAR26 77.50 C 0.00 0.00 0.00 7.72 -0.13 38 0 0 0
13MAR26 80.00 C 0.00 0.00 0.00 5.33 -0.27 32 0 0 0
13MAR26 82.50 C 3.19 3.19 3.05 3.46 -0.21 34 38 38 +38
13MAR26 85.00 C 1.95 1.95 1.95 1.99 -0.20 34 14 110 +6
13MAR26 87.50 C 1.09 1.09 1.09 1.12 -0.09 37 11 433 +11
13MAR26 90.00 C 0.49 0.49 0.49 0.60 -0.03 39 1 19 0
13MAR26 92.50 C 0.24 0.25 0.24 0.32 +0.01 41 7 10 +7
13MAR26 95.00 C 0.13 0.15 0.13 0.17 +0.02 43 30 45 +30
13MAR26 97.50 C 0.00 0.00 0.00 0.09 +0.02 45 0 0 0
13MAR26 100.00 C 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
13MAR26 102.50 C 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
13MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
13MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
13MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
13MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
13MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
13MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 47.07 -0.01 0 0 1,000 0
30MAR26 39.00 C 0.00 0.00 0.00 46.07 -0.01 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 45.08 -0.01 89 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 44.08 -0.01 82 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 43.08 -0.01 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 42.08 -0.01 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 41.08 -0.02 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 40.09 -0.01 77 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 39.09 -0.01 70 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 38.09 -0.01 60 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 37.09 -0.01 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 36.09 -0.02 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 35.10 +0.08 65 0 438 0
30MAR26 52.50 C 0.00 0.00 0.00 32.60 -0.01 0 0 332 0
30MAR26 55.00 C 0.00 0.00 0.00 30.10 -0.02 0 0 497 0
30MAR26 57.50 C 0.00 0.00 0.00 27.61 -0.02 40 0 125 0
30MAR26 60.00 C 24.84 24.84 24.84 25.11 -0.01 0 15 1,337 0
30MAR26 62.50 C 0.00 0.00 0.00 22.62 +0.07 34 0 46 0
30MAR26 65.00 C 0.00 0.00 0.00 20.13 +0.07 35 0 83 0
30MAR26 67.50 C 0.00 0.00 0.00 17.65 +0.02 35 0 1,583 0
30MAR26 70.00 C 15.00 15.00 15.00 15.19 -0.10 35 2 302 0
30MAR26 72.50 C 12.50 12.50 12.50 12.78 -0.53 35 1 447 0
30MAR26 75.00 C 0.00 0.00 0.00 10.46 -0.16 34 0 375 0
30MAR26 77.50 C 8.50 8.50 8.50 8.29 -0.20 34 5 254 0
30MAR26 80.00 C 6.40 6.40 6.39 6.32 -0.20 34 2 1,682 -1
30MAR26 82.50 C 4.24 4.71 4.24 4.49 -0.15 32 24 796 0
30MAR26 85.00 C 2.92 3.30 2.92 3.13 -0.15 33 44 780 +29
30MAR26 87.50 C 1.90 2.29 1.84 2.17 -0.06 34 305 1,525 -35
30MAR26 90.00 C 1.46 1.53 1.18 1.47 +0.01 35 41 1,762 +17
30MAR26 92.50 C 0.97 0.97 0.86 0.98 +0.01 36 52 1,185 -16
30MAR26 95.00 C 0.64 0.64 0.57 0.65 +0.05 37 15 1,976 -12
30MAR26 97.50 C 0.33 0.39 0.33 0.43 +0.07 38 36 986 +35
30MAR26 100.00 C 0.27 0.27 0.27 0.28 +0.07 39 15 588 +15
30MAR26 102.50 C 0.18 0.18 0.18 0.18 +0.06 39 12 606 +12
30MAR26 105.00 C 0.13 0.13 0.13 0.12 +0.05 40 34 298 +19
30MAR26 107.50 C 0.00 0.00 0.00 0.08 +0.04 41 0 428 0
30MAR26 110.00 C 0.00 0.00 0.00 0.05 +0.03 42 0 187 0
30MAR26 112.50 C 0.00 0.00 0.00 0.04 +0.03 44 0 0 0
30MAR26 115.00 C 0.02 0.02 0.02 0.03 +0.02 45 80 118 +80
30MAR26 117.50 C 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
30MAR26 120.00 C 0.01 0.01 0.01 0.01 0.00 45 135 529 +120
29APR26 50.00 C 0.00 0.00 0.00 35.20 +0.18 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 32.60 -0.01 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 30.10 -0.02 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 27.61 -0.02 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 25.14 -0.08 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 22.68 -0.29 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 20.24 -0.06 0 0 1 0
29APR26 67.50 C 0.00 0.00 0.00 17.85 -0.12 29 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 15.54 -0.11 32 0 115 0
29APR26 72.50 C 0.00 0.00 0.00 13.27 -0.13 32 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 11.13 -0.17 32 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 9.15 -0.15 32 0 17 0
29APR26 80.00 C 0.00 0.00 0.00 7.19 -0.11 30 0 297 0
29APR26 82.50 C 5.65 5.84 5.65 5.62 -0.16 30 23 299 0
29APR26 85.00 C 0.00 0.00 0.00 4.33 -0.19 31 0 129 0
29APR26 87.50 C 2.94 2.94 2.94 3.32 -0.13 31 1 247 0
29APR26 90.00 C 2.45 2.45 2.43 2.52 -0.05 32 59 150 -20
29APR26 92.50 C 1.83 1.88 1.73 1.90 -0.04 33 53 319 -17
29APR26 95.00 C 1.50 1.50 1.50 1.42 +0.02 33 4 641 0
29APR26 97.50 C 1.05 1.05 0.90 1.05 +0.06 34 20 359 0
29APR26 100.00 C 0.73 0.80 0.73 0.78 +0.09 34 43 1,285 +30
29APR26 102.50 C 0.51 0.51 0.50 0.58 +0.10 35 40 717 0
29APR26 105.00 C 0.40 0.40 0.39 0.44 +0.11 36 14 156 +14
29APR26 107.50 C 0.00 0.00 0.00 0.33 +0.11 36 0 142 0
29APR26 110.00 C 0.32 0.32 0.28 0.25 +0.10 37 117 403 +117
29APR26 112.50 C 0.00 0.00 0.00 0.18 +0.08 37 0 12 0
29APR26 115.00 C 0.00 0.00 0.00 0.14 +0.07 38 0 1 0
29APR26 117.50 C 0.00 0.00 0.00 0.11 +0.06 39 0 11 0
29APR26 120.00 C 0.00 0.00 0.00 0.08 +0.05 39 0 73 0
28MAY26 50.00 C 0.00 0.00 0.00 35.20 +0.04 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 32.69 -0.01 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 30.24 -0.01 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 27.79 -0.05 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 25.28 -0.13 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 22.87 -0.13 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 20.57 -0.05 32 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 18.23 -0.02 32 0 0 0
28MAY26 70.00 C 15.80 15.80 15.80 16.04 -0.07 33 2 2 +2
28MAY26 72.50 C 0.00 0.00 0.00 13.88 -0.08 33 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 11.85 -0.08 32 0 4 0
28MAY26 77.50 C 0.00 0.00 0.00 9.96 -0.09 32 0 34 0
28MAY26 80.00 C 0.00 0.00 0.00 8.02 -0.28 30 0 2 0
28MAY26 82.50 C 0.00 0.00 0.00 6.48 -0.28 30 0 145 0
28MAY26 85.00 C 5.42 5.42 5.26 5.23 -0.21 30 17 187 +2
28MAY26 87.50 C 0.00 0.00 0.00 4.13 -0.22 30 0 35 0
28MAY26 90.00 C 3.30 3.30 3.28 3.28 -0.18 31 35 152 +35
28MAY26 92.50 C 0.00 0.00 0.00 2.58 -0.13 31 0 596 0
28MAY26 95.00 C 0.00 0.00 0.00 2.03 -0.04 32 0 440 0
28MAY26 97.50 C 0.00 0.00 0.00 1.60 +0.03 32 0 29 0
28MAY26 100.00 C 0.00 0.00 0.00 1.25 +0.06 33 0 60 0
28MAY26 102.50 C 1.09 1.11 0.98 0.96 +0.07 33 257 345 +207
28MAY26 105.00 C 0.00 0.00 0.00 0.72 +0.07 33 0 51 0
28MAY26 107.50 C 0.00 0.00 0.00 0.55 +0.07 34 0 89 0
28MAY26 110.00 C 0.00 0.00 0.00 0.42 +0.07 34 0 20 0
28MAY26 112.50 C 0.00 0.00 0.00 0.32 +0.07 34 0 72 0
28MAY26 115.00 C 0.00 0.00 0.00 0.24 +0.06 34 0 48 0
28MAY26 117.50 C 0.00 0.00 0.00 0.18 +0.05 35 0 2 0
28MAY26 120.00 C 0.00 0.00 0.00 0.14 +0.05 35 0 109 0
29JUN26 44.00 C 0.00 0.00 0.00 41.08 -0.03 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 40.10 -0.02 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 39.11 -0.02 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 38.12 -0.02 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 37.13 -0.02 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 36.14 -0.02 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 35.20 +0.03 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 32.69 -0.02 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 30.24 -0.17 0 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 27.81 -0.10 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 25.38 -0.20 28 0 3 0
29JUN26 62.50 C 0.00 0.00 0.00 23.00 -0.19 32 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 20.62 -0.14 31 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 18.30 -0.25 31 0 4 0
29JUN26 70.00 C 0.00 0.00 0.00 16.05 -0.20 31 0 1,000 0
29JUN26 72.50 C 0.00 0.00 0.00 14.13 -0.04 32 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 12.16 -0.05 32 0 1,767 0
29JUN26 77.50 C 0.00 0.00 0.00 10.34 -0.06 32 0 1,615 0
29JUN26 80.00 C 0.00 0.00 0.00 8.48 -0.29 30 0 248 0
29JUN26 82.50 C 0.00 0.00 0.00 7.00 -0.29 30 0 209 0
29JUN26 85.00 C 0.00 0.00 0.00 5.76 -0.23 30 0 113 0
29JUN26 87.50 C 0.00 0.00 0.00 4.76 -0.17 31 0 180 0
29JUN26 90.00 C 4.00 4.00 3.86 3.85 -0.21 31 34 970 +34
29JUN26 92.50 C 3.23 3.23 3.23 3.17 -0.15 31 15 842 0
29JUN26 95.00 C 0.00 0.00 0.00 2.60 -0.11 32 0 1,872 0
29JUN26 97.50 C 0.00 0.00 0.00 2.11 -0.08 32 0 185 0
29JUN26 100.00 C 0.00 0.00 0.00 1.73 -0.04 32 0 88 0
29JUN26 102.50 C 0.00 0.00 0.00 1.41 -0.01 33 0 1,200 0
29JUN26 105.00 C 0.00 0.00 0.00 1.17 +0.06 33 0 154 0
29JUN26 107.50 C 0.00 0.00 0.00 0.99 +0.09 34 0 250 0
29JUN26 110.00 C 0.00 0.00 0.00 0.82 +0.11 35 0 480 0
29JUN26 112.50 C 0.00 0.00 0.00 0.68 +0.12 35 0 127 0
29JUN26 115.00 C 0.00 0.00 0.00 0.56 +0.12 35 0 41 0
29JUN26 117.50 C 0.00 0.00 0.00 0.46 +0.11 36 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.38 +0.10 36 0 45 0
29SEP26 46.00 C 0.00 0.00 0.00 39.12 -0.01 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 38.13 -0.01 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 37.14 -0.01 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 36.15 -0.01 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 35.20 +0.03 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 32.71 -0.05 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 30.24 -0.17 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 27.89 -0.27 28 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 25.56 -0.27 30 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 23.30 -0.09 31 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.09 -0.27 31 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.98 -0.27 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 16.93 -0.10 30 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 15.13 -0.09 31 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 13.42 -0.10 31 0 160 0
29SEP26 77.50 C 0.00 0.00 0.00 11.82 -0.11 31 0 154 0
29SEP26 80.00 C 10.00 10.00 10.00 10.13 -0.27 30 1 50 +1
29SEP26 82.50 C 8.99 8.99 8.99 8.76 -0.25 29 15 60 +15
29SEP26 85.00 C 0.00 0.00 0.00 7.59 -0.25 30 0 534 0
29SEP26 87.50 C 0.00 0.00 0.00 6.57 -0.20 30 0 129 0
29SEP26 90.00 C 6.03 6.03 5.62 5.67 -0.21 30 55 159 +5
29SEP26 92.50 C 0.00 0.00 0.00 4.89 -0.20 30 0 124 0
29SEP26 95.00 C 0.00 0.00 0.00 4.23 -0.15 30 0 55 0
29SEP26 97.50 C 0.00 0.00 0.00 3.65 -0.13 31 0 20 0
29SEP26 100.00 C 0.00 0.00 0.00 3.16 -0.13 31 0 69 0
29SEP26 102.50 C 0.00 0.00 0.00 2.72 -0.10 31 0 143 0
29SEP26 105.00 C 0.00 0.00 0.00 2.37 -0.09 31 0 89 0
29SEP26 107.50 C 0.00 0.00 0.00 2.07 -0.08 32 0 5 0
29SEP26 110.00 C 0.00 0.00 0.00 1.81 -0.08 32 0 38 0
29SEP26 112.50 C 0.00 0.00 0.00 1.55 -0.10 32 0 32 0
29SEP26 115.00 C 0.00 0.00 0.00 1.31 -0.11 32 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 1.12 -0.11 32 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 0.96 -0.09 33 0 15 0
29SEP26 122.50 C 0.00 0.00 0.00 0.84 -0.09 33 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.71 -0.10 33 0 30 0
29SEP26 127.50 C 0.00 0.00 0.00 0.62 -0.07 33 0 30 0
29SEP26 130.00 C 0.00 0.00 0.00 0.54 -0.07 33 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 36.18 +0.01 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 35.20 -0.01 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 32.79 -0.01 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 30.45 -0.02 28 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 28.19 -0.01 30 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.00 -0.25 30 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.88 -0.03 30 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 21.84 -0.03 30 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 19.86 -0.09 30 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 17.97 -0.12 29 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 16.40 -0.20 30 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 14.77 -0.19 30 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 13.31 -0.17 30 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 11.71 -0.25 29 0 103 0
30DEC26 82.50 C 10.46 10.46 10.46 10.38 -0.21 29 15 518 +15
30DEC26 85.00 C 9.40 9.40 9.40 9.23 -0.18 29 15 431 +15
30DEC26 87.50 C 0.00 0.00 0.00 8.22 -0.14 29 0 93 0
30DEC26 90.00 C 7.69 7.69 7.20 7.25 -0.16 29 25 139 +14
30DEC26 92.50 C 0.00 0.00 0.00 6.48 -0.17 30 0 130 0
30DEC26 95.00 C 0.00 0.00 0.00 5.72 -0.17 30 0 10 0
30DEC26 97.50 C 0.00 0.00 0.00 5.09 -0.16 30 0 10 0
30DEC26 100.00 C 0.00 0.00 0.00 4.52 -0.15 30 0 10 0
30DEC26 102.50 C 0.00 0.00 0.00 4.01 -0.18 30 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 3.52 -0.20 30 0 1,029 0
30DEC26 107.50 C 0.00 0.00 0.00 3.10 -0.24 30 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 2.67 -0.32 30 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 2.34 -0.31 30 0 5 0
30DEC26 115.00 C 0.00 0.00 0.00 2.03 -0.37 30 0 13 0
30DEC26 117.50 C 0.00 0.00 0.00 1.70 -0.46 30 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 1.48 -0.49 30 0 3 0
30DEC26 122.50 C 0.00 0.00 0.00 1.27 -0.52 30 0 1,002 0
30DEC26 125.00 C 0.00 0.00 0.00 1.13 -0.49 30 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 0.96 -0.49 30 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 0.84 -0.49 30 0 300 0
30MAR27 55.00 C 0.00 0.00 0.00 31.16 +0.01 32 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 29.01 +0.01 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 26.93 +0.01 31 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 24.90 +0.01 31 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 22.95 -0.02 31 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 21.08 -0.02 30 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 19.28 -0.14 30 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 17.59 -0.05 30 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 16.02 -0.30 30 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 14.69 -0.16 30 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 13.13 -0.25 29 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 11.80 -0.23 29 0 0 0
30MAR27 85.00 C 10.56 10.56 10.56 10.67 -0.18 29 6 6 +6
30MAR27 87.50 C 0.00 0.00 0.00 9.68 -0.15 29 0 16 0
30MAR27 90.00 C 0.00 0.00 0.00 8.72 -0.16 29 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 7.87 -0.16 29 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 7.10 -0.18 30 0 0 0
30MAR27 97.50 C 6.50 6.50 6.37 6.40 -0.29 30 23 23 +23
30MAR27 100.00 C 5.88 5.88 5.88 5.78 -0.33 30 15 15 +10
30MAR27 102.50 C 5.40 5.40 5.10 5.10 -0.46 30 22 17 +17
30MAR27 105.00 C 4.79 4.79 4.72 4.71 -0.42 30 30 30 +30
30MAR27 107.50 C 0.00 0.00 0.00 4.07 -0.63 30 0 0 0
30MAR27 110.00 C 3.92 3.92 3.92 3.71 -0.57 30 15 15 +15
30MAR27 112.50 C 3.69 3.69 3.69 3.27 -0.70 30 15 15 +15
30MAR27 115.00 C 0.00 0.00 0.00 2.88 -0.79 30 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 2.56 -0.80 30 0 0 0
TOTAL CALL 2,028 46,828 +989
06MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
06MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
06MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
06MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
06MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
06MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
06MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
06MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
06MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
06MAR26 75.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
06MAR26 77.50 P 0.00 0.00 0.00 0.02 -0.06 47 0 15 0
06MAR26 80.00 P 0.20 0.20 0.15 0.09 -0.13 43 23 121 +12
06MAR26 82.50 P 0.48 0.74 0.42 0.42 -0.19 43 122 256 -18
06MAR26 85.00 P 1.29 1.52 1.29 1.33 -0.19 43 19 119 +12
06MAR26 87.50 P 0.00 0.00 0.00 3.08 -0.03 48 0 86 0
06MAR26 90.00 P 0.00 0.00 0.00 5.35 +0.10 60 0 0 0
06MAR26 92.50 P 0.00 0.00 0.00 7.57 +0.03 55 0 0 0
06MAR26 95.00 P 0.00 0.00 0.00 10.02 +0.02 58 0 0 0
06MAR26 97.50 P 0.00 0.00 0.00 12.51 +0.01 65 0 0 0
06MAR26 100.00 P 0.00 0.00 0.00 15.00 0.00 0 0 0 0
06MAR26 102.50 P 0.00 0.00 0.00 17.81 +0.11 136 0 0 0
06MAR26 105.00 P 0.00 0.00 0.00 20.31 +0.10 149 0 0 0
06MAR26 107.50 P 0.00 0.00 0.00 22.81 +0.11 162 0 0 0
06MAR26 110.00 P 0.00 0.00 0.00 25.31 +0.11 174 0 0 0
06MAR26 112.50 P 0.00 0.00 0.00 27.81 +0.10 185 0 0 0
06MAR26 115.00 P 0.00 0.00 0.00 30.31 +0.11 196 0 0 0
06MAR26 117.50 P 0.00 0.00 0.00 32.81 +0.10 207 0 0 0
13MAR26 55.00 P 0.00 0.00 0.00 0.01 - 96 0 0 -
13MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
13MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
13MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
13MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
13MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
13MAR26 70.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
13MAR26 72.50 P 0.00 0.00 0.00 0.02 -0.03 42 0 3 0
13MAR26 75.00 P 0.00 0.00 0.00 0.05 -0.08 39 0 7 0
13MAR26 77.50 P 0.29 0.29 0.29 0.17 -0.12 38 1 1 +1
13MAR26 80.00 P 0.52 0.52 0.52 0.45 -0.16 37 24 159 +20
13MAR26 82.50 P 1.21 1.38 1.00 1.04 -0.12 37 296 256 +256
13MAR26 85.00 P 0.00 0.00 0.00 2.05 -0.12 37 0 240 0
13MAR26 87.50 P 3.78 3.78 3.78 3.71 +0.02 40 4 4 +4
13MAR26 90.00 P 0.00 0.00 0.00 5.57 -0.11 39 0 0 0
13MAR26 92.50 P 0.00 0.00 0.00 7.78 +0.02 41 0 0 0
13MAR26 95.00 P 0.00 0.00 0.00 10.13 +0.04 43 0 0 0
13MAR26 97.50 P 0.00 0.00 0.00 12.55 +0.03 44 0 0 0
13MAR26 100.00 P 0.00 0.00 0.00 15.02 +0.02 47 0 0 0
13MAR26 102.50 P 0.00 0.00 0.00 17.81 0.00 76 0 0 0
13MAR26 105.00 P 0.00 0.00 0.00 20.31 0.00 83 0 0 0
13MAR26 107.50 P 0.00 0.00 0.00 22.81 0.00 90 0 0 0
13MAR26 110.00 P 0.00 0.00 0.00 25.31 +0.11 97 0 0 0
13MAR26 112.50 P 0.00 0.00 0.00 27.81 0.00 103 0 0 0
13MAR26 115.00 P 0.00 0.00 0.00 30.31 0.00 109 0 0 0
13MAR26 117.50 P 0.00 0.00 0.00 32.81 0.00 115 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 104 0 1,008 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 101 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 98 0 36 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 95 0 40 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 92 0 189 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 89 0 34 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 86 0 47 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 83 0 100 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 81 0 150 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 78 0 63 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 75 0 164 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 73 0 154 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 70 0 557 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 64 0 479 0
30MAR26 55.00 P 0.01 0.01 0.01 0.01 0.00 58 50 314 +32
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 53 0 446 0
30MAR26 60.00 P 0.04 0.04 0.04 0.01 0.00 47 11 958 0
30MAR26 62.50 P 0.07 0.07 0.06 0.01 -0.01 42 111 797 +104
30MAR26 65.00 P 0.09 0.09 0.09 0.01 -0.03 37 48 378 0
30MAR26 67.50 P 0.00 0.00 0.00 0.02 -0.05 35 0 903 0
30MAR26 70.00 P 0.19 0.21 0.18 0.06 -0.08 35 80 842 +35
30MAR26 72.50 P 0.32 0.32 0.32 0.15 -0.12 35 1 871 0
30MAR26 75.00 P 0.46 0.50 0.44 0.33 -0.16 35 120 1,869 -30
30MAR26 77.50 P 0.74 0.85 0.74 0.66 -0.15 35 154 1,492 +12
30MAR26 80.00 P 1.21 1.42 1.12 1.21 -0.10 35 200 1,923 -24
30MAR26 82.50 P 1.89 2.42 1.89 2.04 -0.03 35 123 691 -1
30MAR26 85.00 P 3.06 3.30 3.05 3.16 -0.02 35 24 968 +14
30MAR26 87.50 P 4.52 4.58 4.52 4.73 +0.14 36 29 292 +22
30MAR26 90.00 P 6.14 6.14 6.14 6.56 +0.10 38 15 252 +15
30MAR26 92.50 P 0.00 0.00 0.00 8.37 +0.08 36 0 119 0
30MAR26 95.00 P 0.00 0.00 0.00 10.54 +0.10 37 0 4 0
30MAR26 97.50 P 0.00 0.00 0.00 12.82 +0.11 38 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 15.18 +0.09 39 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 17.86 +0.05 49 0 179 0
30MAR26 105.00 P 0.00 0.00 0.00 20.31 0.00 52 0 30 0
30MAR26 107.50 P 0.00 0.00 0.00 22.81 0.00 57 0 30 0
30MAR26 110.00 P 0.00 0.00 0.00 25.31 +0.11 61 0 30 0
30MAR26 112.50 P 0.00 0.00 0.00 27.81 0.00 65 0 30 0
30MAR26 115.00 P 0.00 0.00 0.00 30.31 0.00 69 0 30 0
30MAR26 117.50 P 0.00 0.00 0.00 32.87 +0.06 75 0 30 0
30MAR26 120.00 P 0.00 0.00 0.00 35.30 +0.09 76 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 0.00 0.00 0.00 0.01 -0.02 33 0 243 0
29APR26 62.50 P 0.00 0.00 0.00 0.03 -0.02 33 0 39 0
29APR26 65.00 P 0.00 0.00 0.00 0.06 -0.04 32 0 114 0
29APR26 67.50 P 0.00 0.00 0.00 0.13 -0.06 32 0 257 0
29APR26 70.00 P 0.51 0.51 0.48 0.27 -0.08 32 29 370 -24
29APR26 72.50 P 0.76 0.76 0.70 0.49 -0.11 32 33 116 0
29APR26 75.00 P 1.00 1.14 0.99 0.85 -0.13 32 51 425 +48
29APR26 77.50 P 1.47 1.47 1.47 1.39 -0.10 32 30 292 0
29APR26 80.00 P 2.25 2.25 2.25 2.12 -0.04 32 25 434 0
29APR26 82.50 P 2.85 3.06 2.85 3.07 0.00 32 35 464 +25
29APR26 85.00 P 4.30 4.30 4.30 4.26 +0.07 33 35 373 +25
29APR26 87.50 P 0.00 0.00 0.00 5.74 +0.15 33 0 271 0
29APR26 90.00 P 0.00 0.00 0.00 7.43 +0.17 34 0 135 0
29APR26 92.50 P 0.00 0.00 0.00 9.43 +0.30 36 0 63 0
29APR26 95.00 P 0.00 0.00 0.00 11.16 +0.13 34 0 7 0
29APR26 97.50 P 0.00 0.00 0.00 13.29 +0.13 34 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 15.53 +0.14 35 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 17.97 +0.02 37 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 20.39 +0.08 39 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 22.84 +0.03 42 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 25.40 +0.16 46 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 27.81 0.00 47 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 30.31 0.00 50 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 32.87 +0.06 54 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 35.31 0.00 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 38 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 0.11 -0.01 35 0 63 0
28MAY26 62.50 P 0.00 0.00 0.00 0.19 -0.01 34 0 75 0
28MAY26 65.00 P 0.00 0.00 0.00 0.33 -0.01 34 0 14 0
28MAY26 67.50 P 0.65 0.65 0.65 0.53 -0.02 34 3 124 -3
28MAY26 70.00 P 0.84 0.89 0.84 0.83 -0.02 33 42 555 +32
28MAY26 72.50 P 0.00 0.00 0.00 1.22 -0.05 33 0 141 0
28MAY26 75.00 P 1.74 1.74 1.74 1.74 -0.02 32 3 219 +3
28MAY26 77.50 P 2.36 2.40 2.34 2.40 0.00 32 195 373 +147
28MAY26 80.00 P 3.03 3.29 3.03 3.24 -0.02 31 119 218 -14
28MAY26 82.50 P 4.19 4.25 4.19 4.30 +0.01 31 79 290 +59
28MAY26 85.00 P 5.31 5.59 5.31 5.60 +0.06 31 65 230 0
28MAY26 87.50 P 7.17 7.17 7.17 7.09 +0.17 32 15 316 0
28MAY26 90.00 P 8.50 8.51 8.50 8.71 +0.02 31 30 287 +30
28MAY26 92.50 P 0.00 0.00 0.00 10.54 +0.06 32 0 60 0
28MAY26 95.00 P 0.00 0.00 0.00 12.49 +0.08 32 0 24 0
28MAY26 97.50 P 0.00 0.00 0.00 14.58 +0.11 32 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 16.82 +0.14 33 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 19.07 -0.06 34 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 21.41 -0.02 35 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 23.72 -0.05 35 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 26.10 -0.04 36 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 28.50 +0.20 37 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 30.92 -0.04 37 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 33.43 +0.07 40 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 35.87 +0.08 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 0.02 +0.01 37 0 54 0
29JUN26 50.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.05 +0.02 36 0 56 0
29JUN26 55.00 P 0.00 0.00 0.00 0.08 +0.02 35 0 2,380 0
29JUN26 57.50 P 0.00 0.00 0.00 0.14 +0.02 34 0 205 0
29JUN26 60.00 P 0.00 0.00 0.00 0.24 +0.04 34 0 489 0
29JUN26 62.50 P 0.00 0.00 0.00 0.38 +0.04 34 0 410 0
29JUN26 65.00 P 0.72 0.72 0.72 0.59 +0.05 34 22 1,712 +3
29JUN26 67.50 P 1.01 1.01 1.01 0.88 +0.05 33 15 547 +15
29JUN26 70.00 P 1.30 1.30 1.30 1.26 +0.05 33 15 2,267 +15
29JUN26 72.50 P 1.88 1.88 1.77 1.72 0.00 32 6 2,463 +2
29JUN26 75.00 P 2.36 2.36 2.28 2.29 -0.06 32 147 904 +69
29JUN26 77.50 P 3.08 3.08 3.01 3.06 -0.02 32 106 725 +52
29JUN26 80.00 P 3.91 3.94 3.91 3.97 +0.09 31 38 329 +13
29JUN26 82.50 P 4.95 5.08 4.95 5.08 0.00 31 104 430 +57
29JUN26 85.00 P 0.00 0.00 0.00 6.40 +0.03 31 0 210 0
29JUN26 87.50 P 0.00 0.00 0.00 7.91 +0.10 32 0 184 0
29JUN26 90.00 P 0.00 0.00 0.00 9.47 +0.02 31 0 257 0
29JUN26 92.50 P 0.00 0.00 0.00 11.30 +0.06 32 0 100 0
29JUN26 95.00 P 0.00 0.00 0.00 13.22 +0.09 32 0 110 0
29JUN26 97.50 P 0.00 0.00 0.00 15.23 +0.12 33 0 30 0
29JUN26 100.00 P 17.17 17.17 17.17 17.50 +0.18 34 1 121 0
29JUN26 102.50 P 0.00 0.00 0.00 19.71 -0.02 35 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 21.92 -0.06 35 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 24.22 -0.05 36 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 26.63 +0.03 37 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 28.92 -0.01 37 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 31.31 -0.01 38 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 33.71 -0.01 39 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 36.13 0.00 40 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 0.06 +0.01 33 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 0.07 +0.01 32 0 85 0
29SEP26 50.00 P 0.00 0.00 0.00 0.09 +0.01 32 0 77 0
29SEP26 52.50 P 0.00 0.00 0.00 0.15 +0.01 32 0 151 0
29SEP26 55.00 P 0.00 0.00 0.00 0.25 +0.02 32 0 135 0
29SEP26 57.50 P 0.00 0.00 0.00 0.39 +0.02 32 0 108 0
29SEP26 60.00 P 0.00 0.00 0.00 0.58 +0.02 31 0 105 0
29SEP26 62.50 P 0.00 0.00 0.00 0.85 +0.02 32 0 156 0
29SEP26 65.00 P 0.00 0.00 0.00 1.21 +0.02 31 0 277 0
29SEP26 67.50 P 0.00 0.00 0.00 1.67 +0.02 31 0 91 0
29SEP26 70.00 P 2.39 2.39 2.39 2.22 +0.02 31 5 283 +5
29SEP26 72.50 P 0.00 0.00 0.00 2.87 +0.01 31 0 128 0
29SEP26 75.00 P 0.00 0.00 0.00 3.69 0.00 31 0 79 0
29SEP26 77.50 P 0.00 0.00 0.00 4.62 +0.01 31 0 255 0
29SEP26 80.00 P 0.00 0.00 0.00 5.66 +0.04 31 0 823 0
29SEP26 82.50 P 0.00 0.00 0.00 6.85 +0.09 31 0 257 0
29SEP26 85.00 P 0.00 0.00 0.00 8.15 +0.11 31 0 542 0
29SEP26 87.50 P 0.00 0.00 0.00 9.63 +0.16 31 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 11.20 +0.08 31 0 60 0
29SEP26 92.50 P 0.00 0.00 0.00 12.67 -0.04 31 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 14.50 -0.04 31 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 16.64 -0.01 32 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 18.64 -0.07 32 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 20.69 0.00 33 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.85 +0.15 33 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 24.98 -0.10 33 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 27.30 +0.07 34 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 29.47 -0.06 34 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 31.77 -0.07 34 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 34.09 -0.07 35 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 36.43 +0.15 35 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 38.80 -0.06 35 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 41.19 +0.06 36 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 43.59 +0.01 36 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 46.01 +0.02 36 0 0 0
30DEC26 49.00 P 0.54 0.54 0.54 0.16 -0.03 30 1 47 +1
30DEC26 50.00 P 0.00 0.00 0.00 0.19 -0.04 30 0 30 0
30DEC26 52.50 P 0.00 0.00 0.00 0.31 -0.04 30 0 6 0
30DEC26 55.00 P 0.00 0.00 0.00 0.46 -0.06 30 0 20 0
30DEC26 57.50 P 0.00 0.00 0.00 0.69 -0.08 30 0 34 0
30DEC26 60.00 P 0.00 0.00 0.00 0.97 -0.09 30 0 100 0
30DEC26 62.50 P 0.00 0.00 0.00 1.35 -0.08 30 0 160 0
30DEC26 65.00 P 0.00 0.00 0.00 1.82 -0.08 30 0 88 0
30DEC26 67.50 P 0.00 0.00 0.00 2.37 -0.08 30 0 170 0
30DEC26 70.00 P 0.00 0.00 0.00 3.04 -0.06 31 0 116 0
30DEC26 72.50 P 0.00 0.00 0.00 3.83 -0.05 31 0 100 0
30DEC26 75.00 P 0.00 0.00 0.00 4.69 -0.04 31 0 51 0
30DEC26 77.50 P 0.00 0.00 0.00 5.73 +0.01 31 0 19 0
30DEC26 80.00 P 0.00 0.00 0.00 6.81 +0.01 31 0 163 0
30DEC26 82.50 P 0.00 0.00 0.00 7.99 +0.03 31 0 527 0
30DEC26 85.00 P 0.00 0.00 0.00 9.33 +0.13 31 0 479 0
30DEC26 87.50 P 10.51 10.80 10.51 10.76 +0.14 31 28 54 +9
30DEC26 90.00 P 0.00 0.00 0.00 12.29 +0.04 31 0 227 0
30DEC26 92.50 P 0.00 0.00 0.00 13.99 +0.06 31 0 218 0
30DEC26 95.00 P 0.00 0.00 0.00 15.74 +0.04 31 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 17.58 -0.05 31 0 70 0
30DEC26 100.00 P 0.00 0.00 0.00 19.52 -0.09 32 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 21.51 -0.10 32 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.54 -0.11 32 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.65 -0.12 32 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 27.79 -0.12 32 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 29.97 -0.12 32 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 32.21 -0.10 33 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 34.46 -0.11 33 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 36.75 -0.10 33 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 39.07 -0.09 33 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 41.41 -0.09 33 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 43.77 -0.09 33 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 46.15 -0.08 34 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.75 -0.11 30 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 1.03 -0.13 30 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 1.42 -0.11 30 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 1.88 -0.12 30 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 2.41 -0.11 30 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 3.08 -0.09 30 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 3.82 -0.07 30 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 4.68 -0.03 30 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 5.64 +0.02 31 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 6.63 -0.02 30 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 7.74 +0.07 30 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 8.94 -0.01 30 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 10.27 +0.13 30 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 11.70 +0.17 30 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 13.25 -0.03 30 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 14.90 -0.03 30 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 16.62 -0.18 31 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 18.44 -0.18 31 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 20.32 -0.19 31 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 22.26 -0.01 31 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 24.27 -0.07 31 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 26.30 -0.19 31 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 28.39 -0.10 32 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 30.53 -0.16 32 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 32.69 -0.17 32 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 34.89 -0.17 32 0 0 0
TOTAL PUT 2,732 45,546 +1,035
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$ 6.23
30MAR26 3.30 C 0.00 0.00 0.00 2.94 -0.20 99 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.84 -0.20 94 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.74 -0.20 89 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.64 -0.20 84 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.54 -0.20 80 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.49 -0.15 125 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.34 -0.20 71 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.24 -0.20 67 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 2.14 -0.20 63 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.08 -0.16 98 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.97 -0.17 88 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.85 -0.18 68 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.74 -0.20 48 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.64 -0.21 44 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.55 -0.19 56 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.45 -0.19 53 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.34 -0.20 33 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.25 -0.20 45 0 3 0
30MAR26 5.25 C 0.00 0.00 0.00 1.02 -0.18 47 0 15 0
30MAR26 5.50 C 0.00 0.00 0.00 0.82 -0.13 50 0 23 0
30MAR26 5.75 C 0.00 0.00 0.00 0.63 -0.16 50 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.44 -0.15 45 0 34 0
30MAR26 6.25 C 0.27 0.34 0.27 0.32 -0.11 47 30 62 0
30MAR26 6.50 C 0.21 0.21 0.21 0.22 -0.08 48 4 264 0
30MAR26 6.75 C 0.11 0.15 0.11 0.14 -0.06 47 19 242 +5
30MAR26 7.00 C 0.10 0.11 0.09 0.09 -0.04 48 20 850 +1
30MAR26 7.25 C 0.05 0.08 0.05 0.06 -0.02 49 91 275 +35
30MAR26 7.50 C 0.00 0.00 0.00 0.04 -0.02 50 0 473 0
30MAR26 7.75 C 0.02 0.03 0.02 0.02 -0.02 48 19 130 -2
30MAR26 8.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 222 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 52 0 330 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 57 0 176 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 61 0 45 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 65 0 32 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 69 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 73 0 51 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.59 - 51 0 0 -
29APR26 4.80 C 0.00 0.00 0.00 1.52 -0.15 56 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.41 -0.13 50 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.31 -0.17 47 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.10 -0.13 47 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.92 -0.11 48 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.74 -0.15 47 0 0 0
29APR26 6.00 C 0.51 0.51 0.51 0.55 -0.14 42 15 15 +15
29APR26 6.25 C 0.46 0.46 0.46 0.43 -0.12 43 20 20 +20
29APR26 6.50 C 0.28 0.35 0.28 0.33 -0.09 44 42 42 +42
29APR26 6.75 C 0.22 0.26 0.22 0.24 -0.08 43 12 128 +2
29APR26 7.00 C 0.15 0.19 0.15 0.18 -0.06 44 68 195 +50
29APR26 7.25 C 0.11 0.14 0.11 0.13 -0.05 44 48 253 +3
29APR26 7.50 C 0.08 0.08 0.08 0.09 -0.04 43 90 653 +73
29APR26 7.75 C 0.07 0.07 0.07 0.07 -0.03 45 5 60 +5
29APR26 8.00 C 0.00 0.00 0.00 0.05 -0.02 45 0 94 0
29APR26 8.25 C 0.00 0.00 0.00 0.04 -0.01 47 0 56 0
29APR26 8.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 115 0
29APR26 8.75 C 0.00 0.00 0.00 0.02 0.00 47 0 39 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 45 0 165 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 47 0 65 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.63 - 49 0 0 -
28MAY26 4.80 C 0.00 0.00 0.00 1.54 -0.16 48 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.45 -0.16 47 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.37 -0.16 47 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.14 -0.18 42 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.99 -0.10 46 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.82 -0.10 45 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.65 -0.13 42 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.52 -0.11 42 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.41 -0.10 42 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.32 -0.09 42 0 200 0
28MAY26 7.00 C 0.00 0.00 0.00 0.25 -0.08 42 0 215 0
28MAY26 7.25 C 0.00 0.00 0.00 0.20 -0.06 42 0 13 0
28MAY26 7.50 C 0.00 0.00 0.00 0.15 -0.05 42 0 22 0
28MAY26 7.75 C 0.00 0.00 0.00 0.12 -0.04 43 0 21 0
28MAY26 8.00 C 0.00 0.00 0.00 0.09 -0.04 43 0 18 0
28MAY26 8.25 C 0.00 0.00 0.00 0.07 -0.03 43 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.05 -0.03 43 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.04 -0.02 44 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.02 -0.01 43 0 150 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
28MAY26 9.75 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 2.32 -0.13 56 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.22 -0.12 53 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.13 -0.18 53 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.04 -0.13 52 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.94 -0.15 49 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.86 -0.16 50 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.75 -0.16 46 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.67 -0.17 46 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.58 -0.17 45 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.50 -0.16 45 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.43 -0.15 46 0 6 0
29JUN26 5.25 C 0.00 0.00 0.00 1.23 -0.12 44 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.05 -0.15 44 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.87 -0.12 42 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.74 -0.12 42 0 7 0
29JUN26 6.25 C 0.00 0.00 0.00 0.62 -0.09 42 0 15 0
29JUN26 6.50 C 0.00 0.00 0.00 0.50 -0.11 41 0 28 0
29JUN26 6.75 C 0.00 0.00 0.00 0.42 -0.08 42 0 27 0
29JUN26 7.00 C 0.00 0.00 0.00 0.34 -0.07 42 0 300 0
29JUN26 7.25 C 0.24 0.24 0.24 0.28 -0.06 42 10 1,279 0
29JUN26 7.50 C 0.00 0.00 0.00 0.22 -0.06 42 0 1,061 0
29JUN26 7.75 C 0.00 0.00 0.00 0.18 -0.04 42 0 85 0
29JUN26 8.00 C 0.00 0.00 0.00 0.14 -0.04 42 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.12 -0.03 43 0 77 0
29JUN26 8.50 C 0.00 0.00 0.00 0.10 -0.02 44 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.08 -0.02 44 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.06 -0.02 43 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.05 -0.01 44 0 151 0
29JUN26 9.50 C 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.03 -0.01 43 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 2.39 -0.16 49 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 2.31 -0.14 50 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.22 -0.14 49 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.11 -0.17 45 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.02 -0.19 44 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.97 -0.13 47 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.89 -0.15 47 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.81 -0.15 46 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.73 -0.14 45 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.62 -0.18 42 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.58 -0.09 45 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.40 -0.13 44 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.24 -0.08 43 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.09 -0.08 43 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.95 -0.09 42 800 800 +800
29SEP26 6.25 C 0.00 0.00 0.00 0.81 -0.15 41 800 800 +800
29SEP26 6.50 C 0.00 0.00 0.00 0.70 -0.11 41 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.61 -0.09 41 0 22 0
29SEP26 7.00 C 0.54 0.54 0.54 0.54 -0.07 42 5 48 +5
29SEP26 7.25 C 0.00 0.00 0.00 0.45 -0.08 41 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.39 -0.07 41 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.34 -0.05 41 0 0 0
29SEP26 8.00 C 0.30 0.30 0.30 0.30 -0.04 42 1 46 0
29SEP26 8.25 C 0.00 0.00 0.00 0.26 -0.04 42 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.22 -0.05 42 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.19 -0.04 42 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.16 -0.04 42 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.14 -0.03 42 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.12 -0.02 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.10 -0.02 42 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.99 -0.15 45 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.92 -0.15 45 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.85 -0.14 45 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.77 -0.15 44 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.71 -0.14 44 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.54 -0.14 43 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.39 -0.13 43 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.25 -0.12 42 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.11 -0.11 42 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.98 -0.10 41 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.87 -0.10 41 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.77 -0.10 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.68 -0.09 40 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.61 -0.08 40 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.54 -0.07 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.48 -0.07 40 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.43 -0.06 41 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.39 -0.04 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.34 -0.06 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.30 -0.05 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.27 -0.05 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.24 -0.04 41 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.21 -0.04 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.19 -0.03 41 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.01 - 43 0 0 -
30MAR27 4.80 C 0.00 0.00 0.00 1.95 -0.12 44 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.87 -0.13 43 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.81 -0.12 43 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.65 -0.13 42 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.50 -0.12 42 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.36 -0.11 41 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.25 -0.11 42 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.13 -0.11 41 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.02 -0.09 41 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.92 -0.09 41 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.83 -0.08 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.74 -0.09 40 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.67 -0.08 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.61 -0.07 40 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.55 -0.07 40 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.50 -0.06 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.46 -0.05 41 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.41 -0.06 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.37 -0.06 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.34 -0.05 41 0 0 0
TOTAL CALL 2,099 10,610 +1,854
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 113 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 109 0 1 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 104 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 100 0 260 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 91 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 87 0 365 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 82 0 209 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 78 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 74 0 500 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 67 0 70 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 56 0 566 0
30MAR26 4.80 P 0.02 0.02 0.02 0.01 0.00 52 21 166 +21
30MAR26 4.90 P 0.02 0.02 0.02 0.01 0.00 49 90 555 0
30MAR26 5.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 530 0
30MAR26 5.25 P 0.00 0.00 0.00 0.04 +0.02 50 0 53 0
30MAR26 5.50 P 0.09 0.09 0.08 0.08 +0.04 50 111 837 +11
30MAR26 5.75 P 0.18 0.18 0.12 0.12 +0.03 46 53 707 +1
30MAR26 6.00 P 0.25 0.28 0.22 0.22 +0.07 49 121 440 +4
30MAR26 6.25 P 0.32 0.37 0.32 0.34 +0.10 49 23 279 +16
30MAR26 6.50 P 0.00 0.00 0.00 0.49 +0.12 49 0 324 0
30MAR26 6.75 P 0.00 0.00 0.00 0.68 +0.16 52 0 305 0
30MAR26 7.00 P 0.90 0.90 0.90 0.88 +0.17 54 72 543 -72
30MAR26 7.25 P 0.00 0.00 0.00 1.07 +0.15 49 0 103 0
30MAR26 7.50 P 1.28 1.28 1.28 1.30 +0.16 50 4 76 0
30MAR26 7.75 P 0.00 0.00 0.00 1.53 +0.15 47 0 15 0
30MAR26 8.00 P 0.00 0.00 0.00 1.78 +0.17 53 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.06 +0.20 72 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.27 +0.14 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.52 +0.13 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.77 +0.12 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.04 +0.16 83 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.27 +0.14 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.52 +0.12 0 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.02 - 44 0 0 -
29APR26 4.80 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
29APR26 5.00 P 0.06 0.06 0.06 0.05 +0.01 45 5 91 -5
29APR26 5.25 P 0.11 0.11 0.11 0.09 +0.02 45 30 44 +30
29APR26 5.50 P 0.18 0.18 0.13 0.14 +0.03 44 60 95 +20
29APR26 5.75 P 0.26 0.26 0.26 0.22 +0.05 45 75 116 +73
29APR26 6.00 P 0.00 0.00 0.00 0.32 +0.07 45 0 99 0
29APR26 6.25 P 0.47 0.47 0.47 0.44 +0.08 44 21 186 0
29APR26 6.50 P 0.00 0.00 0.00 0.58 +0.09 44 0 73 0
29APR26 6.75 P 0.00 0.00 0.00 0.73 +0.09 42 0 125 0
29APR26 7.00 P 0.00 0.00 0.00 0.94 +0.12 45 0 188 0
29APR26 7.25 P 0.00 0.00 0.00 1.13 +0.13 44 0 332 0
29APR26 7.50 P 0.00 0.00 0.00 1.33 +0.13 42 0 218 0
29APR26 7.75 P 0.00 0.00 0.00 1.57 +0.14 45 0 34 0
29APR26 8.00 P 0.00 0.00 0.00 1.80 +0.14 45 0 15 0
29APR26 8.25 P 0.00 0.00 0.00 2.08 +0.18 56 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.28 +0.15 46 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.52 +0.13 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.77 +0.12 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.04 +0.16 60 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 3.27 +0.14 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 3.52 +0.12 0 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.05 - 44 0 0 -
28MAY26 4.80 P 0.00 0.00 0.00 0.06 +0.02 44 0 0 0
28MAY26 4.90 P 0.07 0.07 0.07 0.07 +0.01 43 1 1 +1
28MAY26 5.00 P 0.00 0.00 0.00 0.09 +0.02 44 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.14 +0.03 44 0 50 0
28MAY26 5.50 P 0.21 0.21 0.21 0.20 +0.04 43 5 15 -5
28MAY26 5.75 P 0.00 0.00 0.00 0.29 +0.06 43 0 35 0
28MAY26 6.00 P 0.00 0.00 0.00 0.40 +0.07 44 0 15 0
28MAY26 6.25 P 0.00 0.00 0.00 0.52 +0.08 43 0 32 0
28MAY26 6.50 P 0.00 0.00 0.00 0.66 +0.09 43 0 36 0
28MAY26 6.75 P 0.00 0.00 0.00 0.80 +0.09 41 0 206 0
28MAY26 7.00 P 0.00 0.00 0.00 0.99 +0.14 42 0 216 0
28MAY26 7.25 P 0.00 0.00 0.00 1.18 +0.13 42 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.39 +0.16 43 0 14 0
28MAY26 7.75 P 0.00 0.00 0.00 1.60 +0.12 42 0 7 0
28MAY26 8.00 P 0.00 0.00 0.00 1.83 +0.13 43 0 13 0
28MAY26 8.25 P 0.00 0.00 0.00 2.08 +0.17 47 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.29 +0.13 42 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.53 +0.14 42 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.77 +0.12 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 3.04 +0.16 51 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 3.28 +0.15 50 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 3.52 +0.12 0 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29JUN26 4.20 P 0.00 0.00 0.00 0.02 +0.01 40 0 263 0
29JUN26 4.30 P 0.00 0.00 0.00 0.03 +0.01 42 0 11 0
29JUN26 4.40 P 0.00 0.00 0.00 0.05 +0.02 45 0 18 0
29JUN26 4.50 P 0.00 0.00 0.00 0.06 +0.02 44 0 12 0
29JUN26 4.60 P 0.00 0.00 0.00 0.07 +0.02 44 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.08 +0.02 43 0 3 0
29JUN26 4.80 P 0.00 0.00 0.00 0.10 +0.03 44 0 255 0
29JUN26 4.90 P 0.00 0.00 0.00 0.12 +0.03 44 0 127 0
29JUN26 5.00 P 0.00 0.00 0.00 0.14 +0.04 44 0 81 0
29JUN26 5.25 P 0.00 0.00 0.00 0.20 +0.05 44 0 1 0
29JUN26 5.50 P 0.30 0.30 0.30 0.28 +0.06 44 1 7 0
29JUN26 5.75 P 0.34 0.34 0.34 0.37 +0.07 43 5 43 0
29JUN26 6.00 P 0.00 0.00 0.00 0.47 +0.07 43 0 79 0
29JUN26 6.25 P 0.00 0.00 0.00 0.60 +0.09 43 0 21 0
29JUN26 6.50 P 0.00 0.00 0.00 0.73 +0.09 42 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 0.88 +0.10 41 0 34 0
29JUN26 7.00 P 0.00 0.00 0.00 1.05 +0.10 41 0 277 0
29JUN26 7.25 P 0.00 0.00 0.00 1.25 +0.15 42 0 1,295 0
29JUN26 7.50 P 0.00 0.00 0.00 1.45 +0.14 43 0 1,038 0
29JUN26 7.75 P 0.00 0.00 0.00 1.64 +0.10 41 0 24 0
29JUN26 8.00 P 0.00 0.00 0.00 1.86 +0.12 41 0 15 0
29JUN26 8.25 P 0.00 0.00 0.00 2.08 +0.11 41 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.31 +0.12 41 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.54 +0.15 40 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.78 +0.12 40 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.04 +0.16 45 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.28 +0.15 45 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.52 +0.12 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.06 +0.02 43 0 170 0
29SEP26 4.10 P 0.00 0.00 0.00 0.07 +0.02 42 0 210 0
29SEP26 4.20 P 0.00 0.00 0.00 0.08 +0.02 42 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.09 +0.01 42 0 5 0
29SEP26 4.40 P 0.00 0.00 0.00 0.11 +0.02 42 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.12 +0.02 41 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.14 +0.02 41 0 1 0
29SEP26 4.70 P 0.00 0.00 0.00 0.16 +0.03 41 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.19 +0.03 42 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.21 +0.03 41 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.24 +0.04 42 0 13 0
29SEP26 5.25 P 0.00 0.00 0.00 0.32 +0.05 42 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.41 +0.06 42 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.51 +0.06 42 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.62 +0.06 41 800 834 +800
29SEP26 6.25 P 0.00 0.00 0.00 0.75 +0.08 41 800 802 +800
29SEP26 6.50 P 0.87 0.87 0.87 0.89 +0.09 41 15 15 +15
29SEP26 6.75 P 0.00 0.00 0.00 1.04 +0.09 41 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.21 +0.11 41 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.38 +0.11 40 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 1.56 +0.09 40 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 1.75 +0.11 40 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.96 +0.08 40 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.15 +0.11 39 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.37 +0.12 39 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.59 +0.08 39 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.81 +0.11 37 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.04 +0.12 37 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.28 +0.14 36 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.52 +0.12 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.22 +0.04 41 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.24 +0.03 41 0 4 0
30DEC26 4.80 P 0.00 0.00 0.00 0.27 +0.04 41 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.30 +0.04 41 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.33 +0.04 41 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.42 +0.05 41 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.51 +0.05 41 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.62 +0.06 41 0 5 0
30DEC26 6.00 P 0.77 0.77 0.77 0.73 +0.05 40 5 16 0
30DEC26 6.25 P 0.00 0.00 0.00 0.86 +0.07 40 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 1.00 +0.08 40 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.16 +0.09 40 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 1.32 +0.10 40 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 1.48 +0.09 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.66 +0.09 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.85 +0.10 40 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.04 +0.10 39 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.24 +0.09 39 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.44 +0.09 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.65 +0.10 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.89 +0.12 39 0 3 0
30DEC26 9.25 P 0.00 0.00 0.00 3.11 +0.12 39 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.33 +0.15 38 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 3.56 +0.15 38 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.31 - 41 0 0 -
30MAR27 4.80 P 0.00 0.00 0.00 0.34 +0.04 41 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.38 +0.05 41 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.41 +0.05 41 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.50 +0.05 41 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.61 +0.07 41 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.70 +0.05 40 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.82 +0.06 39 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.95 +0.06 39 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.09 +0.07 39 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.24 +0.08 39 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.40 +0.08 39 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.57 +0.09 39 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.74 +0.11 39 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.93 +0.10 39 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.12 +0.12 39 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.31 +0.11 38 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.51 +0.10 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.72 +0.13 38 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.93 +0.12 38 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.14 +0.11 38 0 0 0
TOTAL PUT 2,318 15,328 +1,710
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$ 99.55
30MAR26 77.50 C 0.00 0.00 0.00 22.48 -5.05 56 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 20.16 -4.98 56 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 17.93 -4.88 56 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 15.79 -4.76 56 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 13.78 -4.59 56 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 11.90 -4.39 56 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 10.17 -4.16 56 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 8.61 -3.89 56 0 0 0
30MAR26 97.50 C 6.82 6.85 6.82 7.15 -3.99 55 17 47 +17
30MAR26 100.00 C 5.60 5.60 5.60 5.94 -3.60 56 1 9 +1
30MAR26 102.50 C 4.63 4.63 4.34 4.90 -3.22 56 17 37 +2
30MAR26 105.00 C 5.40 5.40 3.80 4.01 -2.84 56 17 24 -15
30MAR26 107.50 C 0.00 0.00 0.00 3.27 -2.45 57 0 18 0
30MAR26 110.00 C 3.65 3.65 2.95 2.62 -2.13 57 5 67 0
30MAR26 112.50 C 3.04 3.04 3.04 2.06 -1.84 57 3 3 +3
30MAR26 115.00 C 1.45 1.45 1.45 1.61 -1.57 57 1 58 -1
30MAR26 117.50 C 0.00 0.00 0.00 1.25 -1.33 57 0 111 0
30MAR26 120.00 C 1.70 1.70 1.70 0.96 -1.11 56 1 99 0
30MAR26 122.50 C 1.85 1.85 1.16 0.73 -0.92 56 2 86 +1
30MAR26 125.00 C 0.00 0.00 0.00 0.55 -0.76 56 0 109 0
30MAR26 127.50 C 0.00 0.00 0.00 0.40 -0.60 56 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 0.31 -0.47 56 0 20 0
30MAR26 132.50 C 0.40 0.40 0.40 0.23 -0.38 56 20 36 +20
30MAR26 135.00 C 0.00 0.00 0.00 0.17 -0.30 56 0 22 0
30MAR26 137.50 C 0.00 0.00 0.00 0.12 -0.24 56 0 25 0
30MAR26 140.00 C 0.28 0.28 0.28 0.09 -0.19 56 4 4 -4
30MAR26 142.50 C 0.00 0.00 0.00 0.07 -0.14 57 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 0.05 -0.11 57 0 14 0
29APR26 77.50 C 0.00 0.00 0.00 23.62 -4.75 56 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 21.56 -4.62 56 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 19.59 -4.48 56 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 17.72 -4.32 56 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 15.96 -4.14 56 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 14.31 -3.95 56 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 12.78 -3.75 56 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 11.37 -3.53 56 0 0 0
29APR26 97.50 C 9.49 10.24 9.30 10.05 -3.33 56 61 15 0
29APR26 100.00 C 9.11 9.11 8.38 8.87 -3.41 56 33 48 +33
29APR26 102.50 C 8.03 8.03 7.50 7.81 -3.18 56 17 19 +4
29APR26 105.00 C 6.63 6.63 6.63 6.87 -2.89 57 1 12 0
29APR26 107.50 C 0.00 0.00 0.00 6.03 -2.61 57 0 17 0
29APR26 110.00 C 5.40 5.40 5.34 5.29 -2.33 57 16 48 -1
29APR26 112.50 C 0.00 0.00 0.00 4.62 -2.08 57 0 25 0
29APR26 115.00 C 3.65 3.65 3.65 3.99 -1.89 57 1 32 0
29APR26 117.50 C 4.51 4.51 4.51 3.44 -1.70 57 2 43 -2
29APR26 120.00 C 3.98 3.98 3.98 2.95 -1.53 57 2 41 -1
29APR26 122.50 C 0.00 0.00 0.00 2.52 -1.37 57 0 30 0
29APR26 125.00 C 0.00 0.00 0.00 2.15 -1.22 57 0 31 0
29APR26 127.50 C 0.00 0.00 0.00 1.84 -1.07 57 0 31 0
29APR26 130.00 C 2.43 2.43 2.43 1.56 -0.95 57 1 17 0
29APR26 132.50 C 0.00 0.00 0.00 1.32 -0.84 57 0 70 0
29APR26 135.00 C 0.00 0.00 0.00 1.12 -0.74 57 0 215 0
29APR26 137.50 C 0.00 0.00 0.00 0.92 -0.67 56 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 0.77 -0.55 56 0 10 0
29APR26 142.50 C 0.00 0.00 0.00 0.65 -0.48 56 0 1 0
29APR26 145.00 C 0.00 0.00 0.00 0.54 -0.42 56 0 15 0
28MAY26 77.50 C 0.00 0.00 0.00 24.65 -4.70 55 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 22.72 -4.59 55 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 20.88 -4.47 55 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 19.14 -4.33 55 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 17.49 -4.18 55 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 15.94 -4.03 55 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 14.49 -3.86 55 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 13.14 -3.69 55 0 0 0
28MAY26 97.50 C 11.33 11.33 11.33 11.86 -3.79 55 6 130 -5
28MAY26 100.00 C 10.64 10.64 10.64 10.72 -3.59 55 6 141 -4
28MAY26 102.50 C 9.01 9.01 9.01 9.70 -3.49 55 15 15 -15
28MAY26 105.00 C 8.10 8.10 8.10 8.75 -3.25 55 15 15 +14
28MAY26 107.50 C 0.00 0.00 0.00 7.87 -3.02 55 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 7.09 -2.77 56 0 25 0
28MAY26 112.50 C 0.00 0.00 0.00 6.39 -2.53 56 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 5.70 -2.35 56 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 5.07 -2.18 56 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 4.50 -2.03 56 0 0 0
28MAY26 122.50 C 0.00 0.00 0.00 3.87 -1.99 55 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 3.53 -1.73 56 0 17 0
28MAY26 127.50 C 3.31 3.31 3.31 3.12 -1.59 56 1 1 0
28MAY26 130.00 C 4.01 4.01 4.01 2.68 -1.41 55 10 11 +10
28MAY26 132.50 C 0.00 0.00 0.00 2.36 -1.30 55 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 25.75 -4.52 54 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 23.92 -4.41 54 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 22.19 -4.27 54 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 20.54 -4.55 54 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 18.97 -4.38 54 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 17.50 -3.85 54 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 16.11 -3.69 54 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 14.80 -3.54 54 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 13.59 -3.37 54 0 0 0
29JUN26 100.00 C 12.60 12.60 12.60 12.45 -3.22 54 15 15 +15
29JUN26 102.50 C 11.49 11.49 11.49 11.46 -3.42 54 15 15 +15
29JUN26 105.00 C 10.53 10.53 10.53 10.52 -3.18 55 15 20 +15
29JUN26 107.50 C 0.00 0.00 0.00 9.65 -2.95 55 0 80 0
29JUN26 110.00 C 0.00 0.00 0.00 8.85 -2.73 55 0 20 0
29JUN26 112.50 C 0.00 0.00 0.00 8.10 -2.52 55 0 50 0
29JUN26 115.00 C 0.00 0.00 0.00 7.37 -2.37 55 0 15 0
29JUN26 117.50 C 7.63 7.63 7.63 6.69 -2.22 55 15 32 +14
29JUN26 120.00 C 0.00 0.00 0.00 6.07 -2.08 55 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 5.50 -1.95 55 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 4.84 -1.96 54 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 4.38 -1.64 54 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 3.96 -1.53 54 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 3.58 -1.42 54 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 3.23 -1.32 54 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 2.91 -1.23 54 0 33 0
29JUN26 140.00 C 0.00 0.00 0.00 2.63 -1.13 54 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 2.37 -1.05 54 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 2.13 -0.97 54 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 28.93 -4.43 55 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 27.33 -4.33 55 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 25.79 -4.23 55 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 24.33 -4.12 55 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 22.93 -4.02 55 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 21.60 -3.90 55 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 20.33 -3.80 55 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 19.13 -3.68 55 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 17.99 -3.57 55 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 17.02 -3.34 55 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 16.02 -3.20 55 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 15.23 -3.38 56 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 14.34 -3.25 56 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 13.50 -3.12 56 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 12.70 -2.97 56 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 11.91 -2.86 56 0 1 0
29SEP26 117.50 C 0.00 0.00 0.00 11.17 -2.74 56 0 18 0
29SEP26 120.00 C 0.00 0.00 0.00 10.16 -2.94 55 0 48 0
29SEP26 122.50 C 0.00 0.00 0.00 9.52 -2.82 55 0 7 0
29SEP26 125.00 C 0.00 0.00 0.00 8.92 -2.70 55 0 15 0
29SEP26 127.50 C 0.00 0.00 0.00 8.36 -2.26 55 0 8 0
29SEP26 130.00 C 0.00 0.00 0.00 7.83 -2.16 55 0 24 0
29SEP26 132.50 C 0.00 0.00 0.00 7.33 -2.07 55 0 23 0
29SEP26 135.00 C 0.00 0.00 0.00 6.86 -1.99 55 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 6.43 -1.89 55 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 6.02 -1.81 55 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 5.63 -1.73 55 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 5.27 -1.65 55 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 31.37 -4.39 54 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 29.88 -4.30 54 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 28.46 -4.21 54 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 27.09 -4.12 54 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 25.78 -4.02 54 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 24.53 -3.93 54 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 23.33 -3.83 54 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 22.19 -3.73 54 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 21.09 -3.64 54 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 20.28 -3.32 54 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 19.30 -3.20 54 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 18.39 -3.54 54 0 7 0
30DEC26 107.50 C 0.00 0.00 0.00 17.51 -3.57 55 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 16.84 -3.26 55 0 14 0
30DEC26 112.50 C 0.00 0.00 0.00 16.00 -3.16 55 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 15.19 -3.07 55 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 14.43 -2.97 55 0 1 0
30DEC26 120.00 C 15.70 15.70 14.20 13.71 -2.88 55 4 22 +4
30DEC26 122.50 C 0.00 0.00 0.00 12.64 -3.17 54 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 12.00 -3.07 54 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 11.40 -2.96 54 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 10.83 -2.45 54 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 10.28 -2.38 54 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 9.77 -2.29 54 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 9.28 -2.21 54 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 8.81 -2.14 54 0 2 0
30DEC26 142.50 C 0.00 0.00 0.00 8.37 -2.07 54 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 7.95 -2.00 54 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 31.94 -4.43 53 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 30.59 -4.35 53 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 29.29 -4.28 53 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 28.04 -4.20 53 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 26.84 -4.12 53 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 25.69 -4.04 53 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 24.58 -3.96 53 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 23.53 -3.87 53 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 23.16 -3.15 54 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 21.54 -3.71 53 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 21.23 -3.72 54 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 20.32 -2.95 54 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 19.44 -3.57 54 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 18.60 -3.49 54 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 17.80 -3.40 54 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 17.03 -3.32 54 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 16.30 -3.24 54 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 15.60 -3.16 54 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 14.93 -3.08 54 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 13.87 -3.42 53 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 13.28 -3.32 53 0 0 0
TOTAL CALL 339 2,446 +120
30MAR26 77.50 P 0.26 0.26 0.26 0.29 +0.12 56 6 8 +6
30MAR26 80.00 P 0.00 0.00 0.00 0.47 +0.19 56 0 6 0
30MAR26 82.50 P 0.84 0.96 0.84 0.74 +0.29 56 31 31 +30
30MAR26 85.00 P 1.08 1.37 1.08 1.11 +0.44 56 30 40 +15
30MAR26 87.50 P 1.41 1.92 1.38 1.57 +0.61 56 35 67 +34
30MAR26 90.00 P 1.62 2.22 1.62 2.20 +0.84 56 6 559 +5
30MAR26 92.50 P 2.50 2.50 2.50 2.95 +1.07 56 1 36 +1
30MAR26 95.00 P 3.18 4.43 3.18 3.88 +1.37 56 42 68 +4
30MAR26 97.50 P 3.83 5.63 3.83 4.99 +1.68 56 26 35 -1
30MAR26 100.00 P 5.10 7.00 5.10 6.27 +2.02 56 62 68 +17
30MAR26 102.50 P 6.16 8.20 6.16 7.83 +2.51 58 48 60 +38
30MAR26 105.00 P 9.21 9.21 9.21 9.28 +2.75 56 4 55 -1
30MAR26 107.50 P 0.00 0.00 0.00 11.00 +3.10 56 2 3 -2
30MAR26 110.00 P 0.00 0.00 0.00 12.90 +3.48 57 0 30 0
30MAR26 112.50 P 0.00 0.00 0.00 14.88 +3.16 57 0 6 0
30MAR26 115.00 P 0.00 0.00 0.00 17.35 +4.18 62 0 17 0
30MAR26 117.50 P 0.00 0.00 0.00 19.17 +4.30 59 0 77 0
30MAR26 120.00 P 0.00 0.00 0.00 21.45 +4.51 60 0 92 0
30MAR26 122.50 P 0.00 0.00 0.00 23.78 +4.59 61 0 15 0
30MAR26 125.00 P 0.00 0.00 0.00 25.84 +4.47 56 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 28.20 +4.60 56 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 30.62 +4.73 56 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 33.05 +4.82 56 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 35.50 +4.91 56 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 37.97 +4.97 55 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 40.46 +5.04 57 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 42.95 +5.08 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 45.45 +5.11 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 1.27 +0.45 56 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 1.70 +0.59 56 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 2.22 +0.72 56 0 0 0
29APR26 85.00 P 3.07 3.11 3.07 2.82 +0.87 56 3 7 -1
29APR26 87.50 P 3.40 3.40 3.40 3.51 +1.08 56 2 23 +2
29APR26 90.00 P 3.10 4.50 3.10 4.38 +1.30 56 3 39 +3
29APR26 92.50 P 5.18 5.40 5.18 5.34 +1.52 56 16 30 +8
29APR26 95.00 P 0.00 0.00 0.00 6.43 +1.79 56 0 11 0
29APR26 97.50 P 0.00 0.00 0.00 7.63 +2.02 56 0 6 0
29APR26 100.00 P 8.10 8.10 8.10 8.96 +2.34 56 1 59 +1
29APR26 102.50 P 8.86 10.69 8.86 10.39 +2.57 56 20 35 -2
29APR26 105.00 P 12.28 12.28 12.28 11.95 +2.90 57 32 49 +32
29APR26 107.50 P 0.00 0.00 0.00 13.42 +2.97 56 0 21 0
29APR26 110.00 P 0.00 0.00 0.00 15.00 +3.12 55 0 30 0
29APR26 112.50 P 0.00 0.00 0.00 17.05 +3.59 56 0 23 0
29APR26 115.00 P 0.00 0.00 0.00 19.13 +3.99 58 0 45 0
29APR26 117.50 P 0.00 0.00 0.00 20.73 +3.38 55 0 50 0
29APR26 120.00 P 0.00 0.00 0.00 23.29 +4.11 59 0 35 0
29APR26 122.50 P 0.00 0.00 0.00 24.78 +3.64 54 0 15 0
29APR26 125.00 P 0.00 0.00 0.00 27.34 +4.23 58 0 15 0
29APR26 127.50 P 0.00 0.00 0.00 29.37 +4.18 56 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 31.59 +4.29 56 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 33.88 +4.41 56 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 36.19 +4.51 56 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 38.53 +4.62 56 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 40.90 +4.68 56 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 43.28 +4.75 56 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 45.70 +4.83 56 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 2.15 +0.51 55 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 2.70 +0.63 55 0 2 0
28MAY26 82.50 P 3.37 3.37 3.37 3.32 +0.71 55 10 10 +10
28MAY26 85.00 P 4.03 4.03 4.03 4.03 +0.91 55 1 7 +1
28MAY26 87.50 P 0.00 0.00 0.00 4.84 +1.05 54 0 30 0
28MAY26 90.00 P 0.00 0.00 0.00 5.79 +1.24 54 0 46 0
28MAY26 92.50 P 6.71 6.71 6.71 6.89 +1.49 55 15 60 +15
28MAY26 95.00 P 0.00 0.00 0.00 7.98 +1.65 55 0 50 0
28MAY26 97.50 P 0.00 0.00 0.00 9.23 +1.87 55 0 130 0
28MAY26 100.00 P 0.00 0.00 0.00 10.60 +2.13 55 0 154 0
28MAY26 102.50 P 0.00 0.00 0.00 12.05 +2.36 55 0 16 0
28MAY26 105.00 P 13.89 13.89 13.89 13.52 +2.58 55 15 16 +15
28MAY26 107.50 P 15.55 15.55 15.55 15.18 +2.83 55 30 30 +30
28MAY26 110.00 P 0.00 0.00 0.00 16.85 +3.08 55 0 16 0
28MAY26 112.50 P 0.00 0.00 0.00 18.58 +3.25 55 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 20.41 +3.40 55 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 22.27 +3.12 55 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 24.25 +3.28 55 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 26.23 +3.43 55 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 28.30 +3.58 55 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 30.41 +3.71 55 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 32.71 +4.02 56 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 34.75 +3.97 55 0 0 0
29JUN26 77.50 P 2.75 3.00 2.75 3.05 +0.68 54 2 35 +2
29JUN26 80.00 P 0.00 0.00 0.00 3.71 +0.80 54 0 2 0
29JUN26 82.50 P 4.29 4.29 4.29 4.39 +0.86 54 15 18 +15
29JUN26 85.00 P 0.00 0.00 0.00 5.20 +1.10 53 0 0 0
29JUN26 87.50 P 6.03 6.03 6.03 6.15 +1.29 54 15 18 +15
29JUN26 90.00 P 0.00 0.00 0.00 7.04 +1.35 53 0 7 0
29JUN26 92.50 P 8.25 8.25 8.25 8.25 +1.69 54 15 16 +15
29JUN26 95.00 P 9.39 9.44 9.39 9.43 +1.83 54 30 71 +30
29JUN26 97.50 P 10.72 10.72 10.54 10.74 +2.09 54 60 55 +30
29JUN26 100.00 P 12.15 12.15 12.15 12.08 +2.26 54 2 19 +1
29JUN26 102.50 P 10.38 10.38 10.38 13.60 +2.55 54 1 16 +1
29JUN26 105.00 P 0.00 0.00 0.00 15.19 +2.87 55 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 16.74 +2.89 54 0 15 0
29JUN26 110.00 P 0.00 0.00 0.00 18.43 +3.07 55 0 1 0
29JUN26 112.50 P 0.00 0.00 0.00 20.19 +3.34 55 0 60 0
29JUN26 115.00 P 0.00 0.00 0.00 22.31 +3.81 56 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 23.72 +3.20 54 0 15 0
29JUN26 120.00 P 0.00 0.00 0.00 25.50 +3.22 54 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 27.49 +3.38 54 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 29.48 +3.53 54 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 31.48 +3.61 54 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 33.60 +3.74 54 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 35.73 +3.87 54 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 37.86 +3.97 54 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 40.06 +4.05 54 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 42.29 +4.16 54 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 44.53 +4.26 54 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 46.80 +4.32 54 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 5.75 +0.79 55 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 6.51 +0.81 54 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 7.42 +0.88 54 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 8.41 +1.17 54 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 9.47 +1.34 54 0 4 0
29SEP26 90.00 P 0.00 0.00 0.00 10.60 +1.45 54 0 3 0
29SEP26 92.50 P 0.00 0.00 0.00 11.78 +1.55 54 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 13.08 +1.76 54 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 14.43 +1.93 54 0 10 0
29SEP26 100.00 P 0.00 0.00 0.00 15.84 +2.06 54 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 17.33 +2.28 54 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 18.93 +2.51 54 0 30 0
29SEP26 107.50 P 0.00 0.00 0.00 20.53 +2.66 55 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 22.17 +2.77 55 0 15 0
29SEP26 112.50 P 0.00 0.00 0.00 23.87 +3.00 55 0 2 0
29SEP26 115.00 P 0.00 0.00 0.00 25.62 +3.08 55 0 1 0
29SEP26 117.50 P 0.00 0.00 0.00 27.30 +3.11 55 0 4 0
29SEP26 120.00 P 0.00 0.00 0.00 29.15 +3.25 55 0 4 0
29SEP26 122.50 P 0.00 0.00 0.00 31.02 +3.35 55 0 4 0
29SEP26 125.00 P 0.00 0.00 0.00 32.89 +3.02 55 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 34.78 +3.04 55 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 36.77 +3.17 55 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 38.79 +3.31 55 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 40.81 +3.44 55 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 42.85 +3.47 55 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 44.92 +3.52 55 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 47.07 +3.64 55 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 49.22 +3.76 55 0 0 0
30DEC26 77.50 P 7.50 7.50 7.50 7.79 +1.00 54 1 36 +1
30DEC26 80.00 P 0.00 0.00 0.00 8.49 +0.76 53 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 9.51 +0.84 53 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 10.59 +1.26 53 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 11.91 +1.53 53 0 1 0
30DEC26 90.00 P 0.00 0.00 0.00 12.90 +1.41 53 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 14.19 +1.60 53 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 15.53 +1.80 53 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 16.92 +1.90 53 0 50 0
30DEC26 100.00 P 0.00 0.00 0.00 18.37 +2.05 53 0 3 0
30DEC26 102.50 P 0.00 0.00 0.00 19.87 +2.19 53 0 80 0
30DEC26 105.00 P 0.00 0.00 0.00 21.43 +2.42 53 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 23.03 +2.55 53 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 24.86 +2.87 54 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 26.55 +2.92 54 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 28.28 +3.07 54 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 30.05 +3.08 54 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 31.86 +3.18 54 0 17 0
30DEC26 122.50 P 0.00 0.00 0.00 33.45 +3.04 54 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 35.33 +3.14 54 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 37.22 +3.21 54 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 39.45 +3.61 55 0 2 0
30DEC26 132.50 P 0.00 0.00 0.00 41.43 +3.71 55 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 43.44 +3.80 55 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 45.47 +3.89 55 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 47.53 +3.98 55 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 49.61 +4.06 55 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 51.72 +4.15 55 0 8 0
30MAR27 80.00 P 0.00 0.00 0.00 10.31 +0.88 53 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 11.40 +1.00 52 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 12.52 +1.17 52 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 13.78 +1.53 53 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 15.03 +1.66 53 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 16.30 +1.72 52 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 17.67 +1.84 53 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 19.08 +1.93 53 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 20.55 +2.04 53 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 22.06 +2.14 53 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 23.63 +2.25 53 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 25.24 +2.41 53 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 26.71 +2.34 53 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 28.37 +2.39 53 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 30.16 +2.48 53 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 31.91 +2.40 53 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 33.70 +2.96 53 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 35.52 +3.10 53 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 37.38 +3.20 53 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 39.03 +3.06 53 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 40.94 +3.14 53 0 0 0
TOTAL PUT 582 3,225 +370
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$ 134.80
06MAR26 115.00 C 0.00 0.00 0.00 20.20 - 116 0 0 -
06MAR26 117.50 C 0.00 0.00 0.00 17.72 - 104 0 0 -
06MAR26 120.00 C 0.00 0.00 0.00 15.25 -1.21 93 0 0 0
06MAR26 122.50 C 0.00 0.00 0.00 12.73 -1.27 79 0 0 0
06MAR26 125.00 C 0.00 0.00 0.00 10.24 -1.36 67 0 0 0
06MAR26 127.50 C 0.00 0.00 0.00 7.87 -1.70 59 0 0 0
06MAR26 130.00 C 5.76 5.76 5.76 5.72 -1.61 54 22 22 +22
06MAR26 132.50 C 5.85 5.85 5.20 3.88 -1.59 52 52 54 +52
06MAR26 135.00 C 3.50 4.98 2.50 2.43 -1.35 51 131 103 +52
06MAR26 137.50 C 3.30 3.50 1.35 1.40 -1.14 51 1,141 680 +290
06MAR26 140.00 C 2.32 2.32 0.78 0.74 -0.84 50 2,372 1,514 +450
06MAR26 142.50 C 1.46 1.46 0.42 0.35 -0.60 50 820 869 +190
06MAR26 145.00 C 0.87 0.87 0.24 0.15 -0.37 50 869 1,396 +366
06MAR26 147.50 C 0.35 0.42 0.15 0.06 -0.21 50 330 1,155 +164
06MAR26 150.00 C 0.30 0.30 0.09 0.03 -0.10 52 214 2,084 +94
06MAR26 152.50 C 0.14 0.16 0.11 0.01 -0.05 52 54 895 +4
06MAR26 155.00 C 0.03 0.07 0.03 0.01 -0.02 58 91 1,981 +16
06MAR26 157.50 C 0.07 0.07 0.06 0.01 -0.01 64 26 1,775 -26
06MAR26 160.00 C 0.03 0.05 0.02 0.01 0.00 70 22 1,537 -21
06MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 75 0 907 0
06MAR26 165.00 C 0.04 0.05 0.04 0.01 0.00 81 3 393 0
06MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 86 0 1,168 0
06MAR26 170.00 C 0.03 0.03 0.03 0.01 0.00 91 4 1,029 0
06MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 96 0 2 0
06MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 101 0 32 0
13MAR26 115.00 C 0.00 0.00 0.00 20.20 - 61 0 0 -
13MAR26 117.50 C 0.00 0.00 0.00 17.72 - 55 0 0 -
13MAR26 120.00 C 0.00 0.00 0.00 15.25 -1.51 49 0 0 0
13MAR26 122.50 C 0.00 0.00 0.00 12.82 -1.64 44 0 0 0
13MAR26 125.00 C 0.00 0.00 0.00 10.97 -1.63 50 0 0 0
13MAR26 127.50 C 0.00 0.00 0.00 8.90 -1.61 48 0 0 0
13MAR26 130.00 C 0.00 0.00 0.00 7.05 -1.54 47 0 0 0
13MAR26 132.50 C 0.00 0.00 0.00 5.43 -1.44 46 0 30 0
13MAR26 135.00 C 6.25 6.25 4.06 4.06 -1.29 46 135 39 -9
13MAR26 137.50 C 4.20 4.90 2.90 2.95 -1.10 45 1,068 763 +101
13MAR26 140.00 C 3.10 3.75 2.02 2.08 -0.98 45 211 1,321 -21
13MAR26 142.50 C 2.05 2.66 1.48 1.42 -0.81 45 102 192 +39
13MAR26 145.00 C 1.73 1.88 0.95 0.94 -0.64 45 611 683 +526
13MAR26 147.50 C 1.21 1.28 0.63 0.60 -0.50 45 591 605 +552
13MAR26 150.00 C 0.99 0.99 0.53 0.37 -0.37 45 409 426 +343
13MAR26 152.50 C 0.55 0.61 0.32 0.22 -0.27 44 60 158 -6
13MAR26 155.00 C 0.44 0.45 0.21 0.13 -0.19 44 465 441 +421
13MAR26 157.50 C 0.00 0.00 0.00 0.08 -0.12 45 0 17 0
13MAR26 160.00 C 0.15 0.15 0.12 0.05 -0.07 46 40 58 +40
13MAR26 162.50 C 0.00 0.00 0.00 0.03 -0.05 46 0 0 0
13MAR26 165.00 C 0.13 0.13 0.05 0.02 -0.03 47 104 114 +104
30MAR26 65.00 C 0.00 0.00 0.00 70.38 -1.44 145 0 1,093 0
30MAR26 67.50 C 0.00 0.00 0.00 67.88 -1.44 138 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 65.39 -1.44 132 0 4,105 0
30MAR26 72.50 C 0.00 0.00 0.00 62.67 -1.70 112 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 60.41 -1.44 120 0 554 0
30MAR26 77.50 C 0.00 0.00 0.00 57.92 -1.44 114 0 40 0
30MAR26 80.00 C 0.00 0.00 0.00 55.43 -1.43 109 0 324 0
30MAR26 82.50 C 0.00 0.00 0.00 52.93 -1.44 103 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 50.44 -1.44 98 0 20 0
30MAR26 87.50 C 0.00 0.00 0.00 47.96 -1.37 93 0 11 0
30MAR26 90.00 C 0.00 0.00 0.00 45.48 -1.37 88 187 204 -151
30MAR26 92.50 C 0.00 0.00 0.00 43.01 -1.43 84 0 21 0
30MAR26 95.00 C 0.00 0.00 0.00 40.36 -1.53 74 0 425 0
30MAR26 97.50 C 0.00 0.00 0.00 37.92 -1.52 71 0 261 0
30MAR26 100.00 C 35.45 35.57 35.45 35.57 -1.44 71 57 4,242 0
30MAR26 102.50 C 0.00 0.00 0.00 33.04 -1.52 65 0 856 0
30MAR26 105.00 C 0.00 0.00 0.00 30.63 -1.51 62 0 1,170 0
30MAR26 107.50 C 0.00 0.00 0.00 28.22 -1.45 59 0 2,169 0
30MAR26 110.00 C 0.00 0.00 0.00 25.36 -1.59 46 0 3,656 0
30MAR26 112.50 C 0.00 0.00 0.00 23.04 -1.57 46 0 1,754 0
30MAR26 115.00 C 22.72 22.72 22.45 20.79 -1.55 46 40 1,303 -20
30MAR26 117.50 C 0.00 0.00 0.00 18.73 -2.02 48 0 730 0
30MAR26 120.00 C 18.74 18.74 18.51 16.95 -1.48 50 98 3,317 -23
30MAR26 122.50 C 16.00 16.00 16.00 14.89 -1.21 49 1 608 0
30MAR26 125.00 C 0.00 0.00 0.00 13.07 -1.26 49 0 6,496 0
30MAR26 127.50 C 0.00 0.00 0.00 11.41 -1.07 49 0 867 0
30MAR26 130.00 C 10.70 10.70 9.80 9.78 -1.12 48 440 15,416 0
30MAR26 132.50 C 9.58 9.58 8.28 8.29 -0.99 47 162 414 +53
30MAR26 135.00 C 8.17 8.75 6.97 6.97 -1.08 47 584 6,181 +392
30MAR26 137.50 C 7.57 7.67 5.95 5.91 -0.78 47 464 2,569 +285
30MAR26 140.00 C 6.50 6.50 4.80 4.88 -0.85 47 1,362 11,478 -325
30MAR26 142.50 C 4.65 5.45 4.05 4.03 -0.76 47 674 1,783 +480
30MAR26 145.00 C 4.28 4.58 3.30 3.29 -0.69 47 1,252 6,326 +160
30MAR26 147.50 C 3.93 3.93 2.73 2.66 -0.61 47 779 3,341 +199
30MAR26 150.00 C 3.26 3.26 2.20 2.13 -0.53 47 3,257 14,776 +106
30MAR26 152.50 C 2.46 2.60 1.78 1.69 -0.45 47 575 5,872 -48
30MAR26 155.00 C 2.20 2.20 1.43 1.34 -0.38 47 455 4,927 +337
30MAR26 157.50 C 1.86 1.86 1.16 1.05 -0.32 47 874 4,389 +264
30MAR26 160.00 C 1.38 1.41 0.92 0.81 -0.27 47 621 20,154 +210
30MAR26 162.50 C 1.08 1.18 0.76 0.63 -0.21 47 142 4,641 +14
30MAR26 165.00 C 1.10 1.10 0.61 0.48 -0.18 47 436 22,187 +165
30MAR26 167.50 C 0.66 0.80 0.51 0.36 -0.15 46 356 12,132 -299
30MAR26 170.00 C 0.67 0.67 0.40 0.27 -0.12 46 1,292 20,936 -756
30MAR26 172.50 C 0.45 0.45 0.38 0.21 -0.09 47 28 9,150 -3
30MAR26 175.00 C 0.45 0.45 0.32 0.15 -0.08 46 83 18,084 0
30MAR26 177.50 C 0.35 0.39 0.27 0.12 -0.05 47 63 7,754 -1
30MAR26 180.00 C 0.35 0.35 0.22 0.09 -0.04 47 102 16,546 -3
30MAR26 182.50 C 0.28 0.28 0.28 0.06 -0.04 46 6 6,641 0
30MAR26 185.00 C 0.25 0.25 0.22 0.05 -0.02 47 37 7,888 -25
30MAR26 187.50 C 0.20 0.20 0.15 0.04 -0.02 48 13 4,109 -7
30MAR26 190.00 C 0.20 0.20 0.15 0.03 -0.01 48 7 16,806 0
30MAR26 192.50 C 0.13 0.13 0.13 0.02 -0.01 47 50 6,026 +50
30MAR26 195.00 C 0.14 0.14 0.14 0.01 -0.01 46 51 3,191 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1,451 0
30MAR26 200.00 C 0.13 0.14 0.06 0.01 0.00 48 525 15,002 -62
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2,636 0
30MAR26 210.00 C 0.08 0.08 0.08 0.01 0.00 54 6 2,768 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 56 0 4,051 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,566 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2,771 0
30MAR26 230.00 C 0.02 0.02 0.01 0.01 0.00 64 160 1,074 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 66 0 370 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 68 0 4,376 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 71 0 484 0
30MAR26 250.00 C 0.03 0.03 0.03 0.01 0.00 73 50 1,068 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 75 0 372 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 77 0 171 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 79 0 302 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 81 0 479 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 83 0 206 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 85 0 405 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 86 0 237 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1,577 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 90 0 149 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 92 0 955 0
29APR26 80.00 C 55.77 55.77 55.77 55.76 -1.40 79 1 5 +1
29APR26 82.50 C 0.00 0.00 0.00 53.33 -1.21 77 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 50.83 -1.25 72 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 48.40 -1.43 70 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 45.97 -1.43 67 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 43.55 -1.42 65 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 41.10 -1.45 62 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 38.66 -1.48 59 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 36.18 -1.56 55 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 33.94 -1.38 55 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 31.59 -1.36 53 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 29.09 -1.54 49 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 26.86 -1.39 48 0 35 0
29APR26 112.50 C 0.00 0.00 0.00 24.04 -1.49 41 0 0 0
29APR26 115.00 C 22.40 22.40 22.40 22.59 -1.26 46 6 6 +6
29APR26 117.50 C 0.00 0.00 0.00 20.51 -1.27 45 0 30 0
29APR26 120.00 C 0.00 0.00 0.00 18.50 -1.14 44 0 32 0
29APR26 122.50 C 0.00 0.00 0.00 16.53 -1.43 42 0 33 0
29APR26 125.00 C 14.96 14.96 14.96 14.96 -1.05 43 100 100 +100
29APR26 127.50 C 0.00 0.00 0.00 13.28 -1.04 42 0 10 0
29APR26 130.00 C 12.48 12.48 11.81 11.81 -0.85 42 165 1,172 +165
29APR26 132.50 C 10.83 10.83 10.46 10.46 -0.81 42 11 12 +11
29APR26 135.00 C 10.37 11.00 9.12 9.19 -0.89 42 99 372 +39
29APR26 137.50 C 8.81 9.55 8.72 8.03 -0.72 42 116 283 +41
29APR26 140.00 C 9.11 9.11 6.90 6.96 -0.77 42 551 1,233 +498
29APR26 142.50 C 6.85 6.85 6.03 6.05 -0.75 42 201 988 +34
29APR26 145.00 C 6.60 6.60 5.31 5.21 -0.66 42 137 3,259 -70
29APR26 147.50 C 5.22 5.83 4.51 4.47 -0.61 41 776 2,135 +153
29APR26 150.00 C 4.65 5.00 3.94 3.82 -0.55 41 592 1,720 +183
29APR26 152.50 C 4.34 4.45 3.35 3.25 -0.48 41 109 1,600 -32
29APR26 155.00 C 3.80 3.85 2.89 2.75 -0.43 41 338 6,105 -143
29APR26 157.50 C 3.22 3.34 2.47 2.32 -0.38 41 600 1,287 +177
29APR26 160.00 C 2.48 2.84 2.10 1.95 -0.33 41 1,465 3,932 +507
29APR26 162.50 C 2.10 2.43 1.80 1.63 -0.29 41 498 1,503 -38
29APR26 165.00 C 1.96 2.14 1.55 1.36 -0.25 41 176 3,154 +49
29APR26 167.50 C 1.57 1.75 1.32 1.13 -0.21 41 62 1,521 +45
29APR26 170.00 C 1.50 1.50 1.17 0.93 -0.19 41 279 5,046 +91
29APR26 172.50 C 1.18 1.19 1.00 0.77 -0.16 41 49 3,449 0
29APR26 175.00 C 1.00 1.00 0.98 0.63 -0.14 41 9 1,657 +9
29APR26 177.50 C 0.00 0.00 0.00 0.52 -0.11 41 0 383 0
29APR26 180.00 C 0.83 0.83 0.72 0.42 -0.10 41 32 5,817 +2
29APR26 182.50 C 0.80 0.80 0.55 0.34 -0.09 41 102 558 +102
29APR26 185.00 C 0.64 0.64 0.61 0.28 -0.07 41 8 950 -4
29APR26 187.50 C 0.00 0.00 0.00 0.23 -0.05 41 0 838 0
29APR26 190.00 C 0.41 0.41 0.41 0.18 -0.05 41 5 647 -2
29APR26 192.50 C 0.00 0.00 0.00 0.15 -0.04 41 0 413 0
29APR26 195.00 C 0.37 0.37 0.37 0.12 -0.03 41 12 412 0
29APR26 197.50 C 0.00 0.00 0.00 0.10 -0.02 41 0 402 0
29APR26 200.00 C 0.27 0.27 0.24 0.08 -0.02 41 98 1,703 -40
29APR26 205.00 C 0.21 0.21 0.21 0.05 -0.02 41 45 1,756 0
29APR26 210.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 839 0
29APR26 215.00 C 0.15 0.15 0.15 0.02 -0.01 41 2 181 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 625 0
29APR26 225.00 C 0.00 0.00 0.00 0.01 0.00 42 0 471 0
29APR26 230.00 C 0.11 0.11 0.11 0.01 0.00 44 1 523 0
29APR26 235.00 C 0.00 0.00 0.00 0.01 0.00 45 0 449 0
29APR26 240.00 C 0.00 0.00 0.00 0.01 0.00 47 0 204 0
29APR26 245.00 C 0.00 0.00 0.00 0.01 0.00 48 0 59 0
29APR26 250.00 C 0.00 0.00 0.00 0.01 0.00 50 0 105 0
28MAY26 115.00 C 0.00 0.00 0.00 23.98 - 44 0 0 -
28MAY26 117.50 C 0.00 0.00 0.00 21.46 - 41 0 0 -
28MAY26 120.00 C 20.55 20.55 20.55 19.69 -1.31 41 40 150 -40
28MAY26 122.50 C 18.80 18.80 18.80 18.00 -1.26 41 80 30 -80
28MAY26 125.00 C 17.15 17.15 17.15 16.41 -1.21 41 40 30 -40
28MAY26 127.50 C 0.00 0.00 0.00 15.32 -0.90 42 0 0 0
28MAY26 130.00 C 16.10 16.10 16.10 13.84 -0.88 42 3 50 0
28MAY26 132.50 C 0.00 0.00 0.00 12.51 -0.84 42 0 0 0
28MAY26 135.00 C 12.23 13.11 12.23 11.30 -0.81 42 60 122 +60
28MAY26 137.50 C 11.21 12.03 10.20 10.17 -0.75 42 180 520 +147
28MAY26 140.00 C 10.16 10.94 9.26 9.10 -0.75 42 216 531 +185
28MAY26 142.50 C 0.00 0.00 0.00 8.13 -0.71 41 0 39 0
28MAY26 145.00 C 8.14 8.90 8.02 7.24 -0.69 41 92 599 +48
28MAY26 147.50 C 7.13 7.20 6.55 6.43 -0.70 41 102 1,009 -16
28MAY26 150.00 C 6.90 7.20 6.01 5.70 -0.64 41 92 1,107 +71
28MAY26 152.50 C 5.63 5.63 5.45 5.03 -0.59 41 31 272 +31
28MAY26 155.00 C 5.30 5.30 4.70 4.44 -0.53 41 5 887 0
28MAY26 157.50 C 4.55 5.27 4.31 3.90 -0.49 41 103 995 0
28MAY26 160.00 C 4.42 4.42 3.70 3.42 -0.45 41 149 1,476 +73
28MAY26 162.50 C 3.90 4.10 3.43 3.00 -0.40 41 178 386 +86
28MAY26 165.00 C 3.50 3.69 2.90 2.62 -0.36 41 336 489 +139
28MAY26 167.50 C 3.19 3.19 2.63 2.28 -0.33 41 107 402 +65
28MAY26 170.00 C 2.59 2.59 2.29 1.98 -0.30 41 67 938 +66
28MAY26 172.50 C 2.38 2.38 2.38 1.72 -0.27 41 22 202 +20
28MAY26 175.00 C 2.24 2.24 1.83 1.49 -0.24 41 2 132 0
28MAY26 177.50 C 0.00 0.00 0.00 1.29 -0.21 41 0 160 0
28MAY26 180.00 C 1.51 1.51 1.51 1.12 -0.18 41 2 165 +2
28MAY26 182.50 C 1.57 1.57 1.57 0.96 -0.17 41 1 823 0
28MAY26 185.00 C 1.21 1.21 1.21 0.83 -0.14 41 2 446 +2
28MAY26 187.50 C 0.00 0.00 0.00 0.71 -0.13 41 0 452 0
28MAY26 190.00 C 1.15 1.15 1.00 0.61 -0.11 41 6 209 +6
28MAY26 192.50 C 0.00 0.00 0.00 0.52 -0.10 41 0 209 0
28MAY26 195.00 C 0.90 0.90 0.80 0.45 -0.08 41 602 1,229 +582
28MAY26 197.50 C 0.00 0.00 0.00 0.38 -0.08 41 0 51 0
28MAY26 200.00 C 0.00 0.00 0.00 0.33 -0.06 41 0 269 0
28MAY26 205.00 C 0.00 0.00 0.00 0.24 -0.05 41 0 997 0
28MAY26 210.00 C 0.45 0.45 0.45 0.17 -0.04 41 2 383 -2
28MAY26 215.00 C 0.46 0.46 0.46 0.12 -0.03 41 10 357 0
28MAY26 220.00 C 0.00 0.00 0.00 0.09 -0.02 41 0 193 0
28MAY26 225.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 455 0
28MAY26 230.00 C 0.23 0.25 0.22 0.05 -0.01 41 33 437 -5
28MAY26 235.00 C 0.00 0.00 0.00 0.04 0.00 42 0 201 0
28MAY26 240.00 C 0.00 0.00 0.00 0.03 0.00 42 0 37 0
28MAY26 245.00 C 0.00 0.00 0.00 0.02 0.00 42 0 95 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 40 0 246 0
29JUN26 80.00 C 0.00 0.00 0.00 56.52 -1.23 66 0 22 0
29JUN26 82.50 C 0.00 0.00 0.00 54.05 -1.37 63 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 51.72 -1.10 61 0 54 0
29JUN26 87.50 C 0.00 0.00 0.00 49.33 -1.10 59 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 46.96 -1.08 57 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 44.60 -1.20 55 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 42.21 -1.23 53 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 39.84 -1.16 51 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 37.52 -1.37 49 0 341 0
29JUN26 102.50 C 0.00 0.00 0.00 35.25 -1.36 48 0 37 0
29JUN26 105.00 C 0.00 0.00 0.00 33.04 -1.39 46 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 30.89 -1.28 45 0 2,208 0
29JUN26 110.00 C 31.00 31.00 31.00 28.82 -1.27 45 1 110 +1
29JUN26 112.50 C 28.91 28.91 28.91 26.81 -1.26 44 20 647 +20
29JUN26 115.00 C 24.94 25.38 24.94 24.89 -0.70 43 65 2,802 0
29JUN26 117.50 C 0.00 0.00 0.00 22.37 -1.36 40 0 848 0
29JUN26 120.00 C 22.83 23.82 21.15 21.31 -1.37 42 569 2,688 +441
29JUN26 122.50 C 19.83 19.83 19.83 19.62 -0.72 42 12 232 -10
29JUN26 125.00 C 0.00 0.00 0.00 17.54 -1.23 40 0 3,884 0
29JUN26 127.50 C 0.00 0.00 0.00 16.54 -1.18 42 0 1,149 0
29JUN26 130.00 C 0.00 0.00 0.00 15.18 -0.97 41 0 4,310 0
29JUN26 132.50 C 15.55 15.77 13.81 13.85 -1.10 41 104 982 -10
29JUN26 135.00 C 13.84 14.12 12.74 12.64 -0.97 41 4,400 5,494 +3,436
29JUN26 137.50 C 12.65 13.77 11.88 11.51 -0.99 41 337 1,844 +262
29JUN26 140.00 C 11.76 12.70 10.63 10.41 -0.98 41 573 3,021 +569
29JUN26 142.50 C 10.64 10.64 9.69 9.48 -0.86 41 90 3,697 +90
29JUN26 145.00 C 9.38 10.05 8.68 8.56 -0.86 41 597 1,865 +133
29JUN26 147.50 C 8.55 8.55 8.09 7.72 -0.77 41 24 1,449 -4
29JUN26 150.00 C 8.92 8.92 7.30 6.98 -0.73 41 530 17,880 -498
29JUN26 152.50 C 7.08 7.08 6.82 6.25 -0.72 40 90 422 +60
29JUN26 155.00 C 6.66 6.99 6.01 5.63 -0.60 40 10 1,174 -5
29JUN26 157.50 C 5.48 5.48 5.48 5.06 -0.59 40 1 1,535 0
29JUN26 160.00 C 5.59 6.04 4.94 4.49 -0.59 40 593 14,731 +276
29JUN26 162.50 C 0.00 0.00 0.00 4.05 -0.47 40 0 1,830 0
29JUN26 165.00 C 4.45 4.47 4.10 3.62 -0.47 40 630 3,083 +377
29JUN26 167.50 C 0.00 0.00 0.00 3.19 -0.47 40 0 934 0
29JUN26 170.00 C 3.71 3.77 3.65 2.87 -0.36 40 13 6,284 -2
29JUN26 172.50 C 3.40 3.40 3.40 2.56 -0.36 40 2 3,406 -2
29JUN26 175.00 C 3.05 3.28 2.80 2.25 -0.35 40 105 8,168 0
29JUN26 177.50 C 2.73 3.05 2.60 2.01 -0.28 40 23 774 +23
29JUN26 180.00 C 2.50 2.87 2.35 1.79 -0.26 40 524 7,983 -5
29JUN26 182.50 C 2.05 2.05 2.05 1.57 -0.26 40 50 1,068 +50
29JUN26 185.00 C 2.20 2.20 1.93 1.38 -0.23 40 71 7,503 +65
29JUN26 187.50 C 0.00 0.00 0.00 1.23 -0.20 40 0 1,177 0
29JUN26 190.00 C 1.78 1.78 1.58 1.09 -0.19 40 84 7,840 +78
29JUN26 192.50 C 0.00 0.00 0.00 0.94 -0.19 40 0 632 0
29JUN26 195.00 C 1.36 1.36 1.36 0.84 -0.14 40 33 569 +1
29JUN26 197.50 C 1.18 1.21 1.18 0.74 -0.14 40 67 643 -24
29JUN26 200.00 C 1.14 1.14 1.14 0.65 -0.13 40 56 1,790 +4
29JUN26 205.00 C 1.10 1.19 1.10 0.50 -0.09 40 400 1,227 +400
29JUN26 210.00 C 0.73 0.73 0.73 0.38 -0.09 40 125 1,309 +5
29JUN26 215.00 C 0.00 0.00 0.00 0.30 -0.05 40 0 2,288 0
29JUN26 220.00 C 0.65 0.65 0.60 0.22 -0.06 40 44 815 -37
29JUN26 225.00 C 0.00 0.00 0.00 0.17 -0.04 40 0 412 0
29JUN26 230.00 C 0.43 0.43 0.43 0.13 -0.03 40 4 802 +4
29JUN26 235.00 C 0.00 0.00 0.00 0.10 -0.02 40 0 1,223 0
29JUN26 240.00 C 0.00 0.00 0.00 0.08 -0.02 40 100 836 0
29JUN26 245.00 C 0.00 0.00 0.00 0.06 -0.01 40 20 1,011 0
29JUN26 250.00 C 0.30 0.30 0.30 0.05 -0.01 41 1 1,915 +1
29JUN26 255.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 922 0
29JUN26 260.00 C 0.22 0.24 0.22 0.03 -0.01 41 22 603 +22
29JUN26 265.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 326 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 465 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 40 0 198 0
29JUN26 280.00 C 0.16 0.16 0.16 0.01 0.00 41 2 1,557 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 42 0 419 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,757 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 43 0 195 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 44 0 379 0
29SEP26 80.00 C 0.00 0.00 0.00 57.07 -1.12 56 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 54.76 -1.28 54 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 52.41 -1.15 52 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 50.11 -1.15 51 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 47.83 -1.19 49 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 45.54 -1.27 48 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 43.36 -1.58 47 0 10 0
29SEP26 97.50 C 0.00 0.00 0.00 41.19 -1.44 46 0 2 0
29SEP26 100.00 C 0.00 0.00 0.00 39.12 -1.35 45 0 22 0
29SEP26 102.50 C 0.00 0.00 0.00 37.09 -1.32 44 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 35.10 -1.29 44 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 33.24 -1.24 43 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 31.39 -1.27 43 0 4 0
29SEP26 112.50 C 0.00 0.00 0.00 29.63 -1.21 42 0 52 0
29SEP26 115.00 C 30.33 30.33 30.33 27.97 -1.08 42 13 183 0
29SEP26 117.50 C 0.00 0.00 0.00 26.30 -0.52 42 0 60 0
29SEP26 120.00 C 0.00 0.00 0.00 24.78 -0.45 42 0 121 0
29SEP26 122.50 C 0.00 0.00 0.00 22.63 -1.17 40 0 4 0
29SEP26 125.00 C 0.00 0.00 0.00 21.20 -1.85 40 0 98 0
29SEP26 127.50 C 0.00 0.00 0.00 19.93 -1.05 40 0 42 0
29SEP26 130.00 C 0.00 0.00 0.00 18.70 -1.64 40 0 1,060 0
29SEP26 132.50 C 0.00 0.00 0.00 18.00 -0.52 41 0 33 0
29SEP26 135.00 C 0.00 0.00 0.00 16.86 -0.87 41 0 131 0
29SEP26 137.50 C 17.17 17.17 15.67 15.79 -0.83 41 39 1,055 +37
29SEP26 140.00 C 16.01 16.01 14.86 14.73 -0.84 41 110 3,622 0
29SEP26 142.50 C 14.85 14.85 14.85 13.72 -0.86 41 23 2,011 +23
29SEP26 145.00 C 13.10 13.10 13.10 12.85 -0.79 41 5 2,586 -5
29SEP26 147.50 C 12.39 12.39 12.39 11.97 -0.80 41 1 2,750 0
29SEP26 150.00 C 12.25 12.25 12.15 11.10 -0.80 40 5 1,148 +1
29SEP26 152.50 C 0.00 0.00 0.00 10.36 -0.66 40 0 1,670 0
29SEP26 155.00 C 10.87 10.87 10.87 9.67 -0.65 40 60 5,549 0
29SEP26 157.50 C 10.00 10.00 9.90 8.97 -0.66 40 2 1,081 0
29SEP26 160.00 C 9.45 9.63 8.60 8.28 -0.65 40 163 7,556 +156
29SEP26 162.50 C 8.75 8.75 8.75 7.73 -0.53 40 1 469 0
29SEP26 165.00 C 8.68 8.68 8.68 7.20 -0.52 40 1 3,190 +1
29SEP26 167.50 C 0.00 0.00 0.00 6.66 -0.53 40 0 1,322 0
29SEP26 170.00 C 7.51 7.51 7.25 6.13 -0.52 40 14 2,688 0
29SEP26 172.50 C 0.00 0.00 0.00 5.71 -0.41 40 0 548 0
29SEP26 175.00 C 0.00 0.00 0.00 5.31 -0.41 40 0 6,888 0
29SEP26 177.50 C 0.00 0.00 0.00 4.91 -0.41 40 0 3,771 0
29SEP26 180.00 C 5.90 6.12 5.16 4.51 -0.41 40 571 6,231 +161
29SEP26 182.50 C 0.00 0.00 0.00 4.18 -0.33 40 0 670 0
29SEP26 185.00 C 4.97 5.08 4.93 3.89 -0.31 40 7 1,607 +6
29SEP26 187.50 C 0.00 0.00 0.00 3.60 -0.31 40 0 603 0
29SEP26 190.00 C 4.39 4.39 3.98 3.31 -0.30 40 36 712 -15
29SEP26 192.50 C 0.00 0.00 0.00 3.02 -0.30 40 0 133 0
29SEP26 195.00 C 3.87 3.87 3.87 2.82 -0.23 40 8 194 0
29SEP26 197.50 C 0.00 0.00 0.00 2.61 -0.23 40 0 331 0
29SEP26 200.00 C 3.19 3.20 3.19 2.41 -0.23 40 16 6,037 +4
29SEP26 205.00 C 2.70 2.70 2.70 2.02 -0.21 40 1 122 +1
29SEP26 210.00 C 0.00 0.00 0.00 1.74 -0.16 40 0 232 0
29SEP26 215.00 C 2.16 2.16 2.16 1.47 -0.16 40 8 246 0
29SEP26 220.00 C 0.00 0.00 0.00 1.24 -0.11 40 0 3,948 0
29SEP26 225.00 C 0.00 0.00 0.00 1.06 -0.11 40 0 814 0
29SEP26 230.00 C 1.55 1.55 1.55 0.88 -0.11 40 1 103 0
29SEP26 235.00 C 0.00 0.00 0.00 0.76 -0.07 40 0 1,081 0
29SEP26 240.00 C 1.28 1.28 1.28 0.65 -0.07 40 65 2,413 0
29SEP26 245.00 C 0.00 0.00 0.00 0.52 -0.08 40 0 190 0
29SEP26 250.00 C 0.00 0.00 0.00 0.46 -0.04 40 0 346 0
29SEP26 255.00 C 0.00 0.00 0.00 0.39 -0.03 40 0 30 0
29SEP26 260.00 C 0.00 0.00 0.00 0.32 -0.05 40 0 100 0
29SEP26 265.00 C 0.00 0.00 0.00 0.28 -0.02 40 0 365 0
29SEP26 270.00 C 0.00 0.00 0.00 0.23 -0.03 40 0 306 0
29SEP26 275.00 C 0.00 0.00 0.00 0.19 -0.03 40 0 216 0
29SEP26 280.00 C 0.00 0.00 0.00 0.16 -0.02 40 0 297 0
29SEP26 285.00 C 0.00 0.00 0.00 0.14 -0.02 40 0 357 0
29SEP26 290.00 C 0.00 0.00 0.00 0.12 -0.02 40 0 690 0
29SEP26 295.00 C 0.00 0.00 0.00 0.10 -0.01 40 0 92 0
29SEP26 300.00 C 0.00 0.00 0.00 0.09 -0.01 40 0 272 0
30DEC26 80.00 C 60.69 61.29 58.60 58.01 -1.68 50 95 217 +93
30DEC26 82.50 C 0.00 0.00 0.00 55.76 -1.70 49 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 53.53 -1.70 48 0 37 0
30DEC26 87.50 C 0.00 0.00 0.00 51.36 -1.59 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 49.25 -1.58 46 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 47.14 -1.60 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 45.15 -1.62 45 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 43.18 -1.53 44 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 41.23 -1.52 43 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 39.42 -1.55 43 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 37.61 -1.38 43 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 35.81 -1.50 42 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 34.18 -1.41 42 0 31 0
30DEC26 112.50 C 0.00 0.00 0.00 32.55 -1.22 42 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 30.92 -1.21 42 0 2 0
30DEC26 117.50 C 0.00 0.00 0.00 29.46 -1.10 42 0 0 0
30DEC26 120.00 C 29.10 29.10 29.10 28.02 -1.08 41 3 65 +3
30DEC26 122.50 C 0.00 0.00 0.00 26.58 -1.07 41 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 25.22 -1.04 41 0 90 0
30DEC26 127.50 C 0.00 0.00 0.00 23.98 -0.93 41 0 140 0
30DEC26 130.00 C 25.00 25.00 23.00 22.75 -1.21 41 44 84 0
30DEC26 132.50 C 0.00 0.00 0.00 21.51 -0.55 41 0 4 0
30DEC26 135.00 C 20.85 20.85 20.70 20.40 -0.46 41 27 35 +27
30DEC26 137.50 C 20.90 20.90 19.70 19.36 -0.94 41 45 47 +45
30DEC26 140.00 C 19.85 19.85 19.40 18.32 -0.94 41 32 330 0
30DEC26 142.50 C 0.00 0.00 0.00 17.28 -1.01 40 0 448 0
30DEC26 145.00 C 17.50 17.50 17.50 16.36 -0.96 40 501 692 +501
30DEC26 147.50 C 16.40 16.40 16.40 15.51 -0.94 40 1 1,166 +1
30DEC26 150.00 C 15.42 15.42 14.86 14.67 -0.93 40 43 5,434 0
30DEC26 152.50 C 15.50 15.50 15.50 13.82 -0.93 40 8 137 0
30DEC26 155.00 C 14.52 14.52 13.50 13.02 -0.88 40 91 1,645 +74
30DEC26 157.50 C 13.82 13.82 12.80 12.35 -0.79 40 61 546 +61
30DEC26 160.00 C 13.06 13.50 12.18 11.67 -0.79 40 18 1,455 +15
30DEC26 162.50 C 11.54 11.54 11.54 11.00 -0.79 40 3 194 +3
30DEC26 165.00 C 11.00 11.00 11.00 10.33 -0.78 40 8 393 -8
30DEC26 167.50 C 0.00 0.00 0.00 9.75 -0.69 40 0 1,145 0
30DEC26 170.00 C 10.61 10.61 9.80 9.24 -0.64 40 19 13,376 -1,000
30DEC26 172.50 C 10.26 10.26 9.85 8.72 -0.64 40 9 1,007 -7
30DEC26 175.00 C 9.40 9.40 9.02 8.20 -0.64 40 4 337 0
30DEC26 177.50 C 8.54 8.54 8.30 7.68 -0.64 40 14 677 0
30DEC26 180.00 C 8.70 8.80 8.00 7.25 -0.55 40 22 2,314 +19
30DEC26 182.50 C 8.12 8.12 7.56 6.86 -0.52 40 9 419 +9
30DEC26 185.00 C 8.00 8.00 7.20 6.48 -0.51 40 9 309 +9
30DEC26 187.50 C 0.00 0.00 0.00 6.09 -0.51 40 0 64 0
30DEC26 190.00 C 7.10 7.10 6.70 5.70 -0.51 40 12 590 -2
30DEC26 192.50 C 0.00 0.00 0.00 5.34 -0.48 40 0 151 0
30DEC26 195.00 C 6.01 6.01 6.01 5.06 -0.40 40 8 34 -8
30DEC26 197.50 C 6.52 6.52 6.52 4.79 -0.39 40 1 7 0
30DEC26 200.00 C 5.93 6.11 5.37 4.51 -0.39 40 20 199 +2
30DEC26 205.00 C 5.32 5.32 4.83 3.95 -0.39 40 16 48 +7
30DEC26 210.00 C 0.00 0.00 0.00 3.51 -0.30 40 0 186 0
30DEC26 215.00 C 0.00 0.00 0.00 3.12 -0.30 40 0 69 0
30DEC26 220.00 C 3.72 3.72 3.72 2.73 -0.30 40 2 114 0
30DEC26 225.00 C 3.58 3.58 3.40 2.42 -0.22 40 39 39 +29
30DEC26 230.00 C 3.31 3.31 3.31 2.16 -0.21 40 65 144 +63
30DEC26 235.00 C 0.00 0.00 0.00 1.90 -0.21 40 0 213 0
30DEC26 240.00 C 2.82 2.82 2.82 1.66 -0.18 40 85 145 +24
30DEC26 245.00 C 0.00 0.00 0.00 1.49 -0.15 40 0 61 0
30DEC26 250.00 C 2.35 2.50 2.35 1.32 -0.14 40 6 38 0
30DEC26 255.00 C 0.00 0.00 0.00 1.14 -0.15 40 0 90 0
30DEC26 260.00 C 2.05 2.05 2.05 1.02 -0.10 40 2 43 +2
30DEC26 265.00 C 0.00 0.00 0.00 0.88 -0.13 39 0 177 0
30DEC26 270.00 C 0.00 0.00 0.00 0.80 -0.07 40 0 101 0
30DEC26 275.00 C 0.00 0.00 0.00 0.67 -0.10 39 0 320 0
30DEC26 280.00 C 0.00 0.00 0.00 0.62 -0.07 40 0 61 0
30DEC26 285.00 C 0.00 0.00 0.00 0.55 -0.07 40 0 61 0
30DEC26 290.00 C 0.00 0.00 0.00 0.47 -0.08 39 0 25 0
30DEC26 295.00 C 0.00 0.00 0.00 0.41 -0.06 39 0 6 0
30DEC26 300.00 C 0.24 1.18 0.24 0.38 -0.04 40 40 1,758 +35
30MAR27 115.00 C 0.00 0.00 0.00 33.47 - 41 0 0 -
30MAR27 117.50 C 0.00 0.00 0.00 32.06 - 41 0 0 -
30MAR27 120.00 C 30.80 30.80 30.80 30.65 -1.26 41 16 77 +16
30MAR27 122.50 C 0.00 0.00 0.00 29.23 -1.34 41 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 27.98 -0.54 41 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 26.77 -0.32 41 0 0 0
30MAR27 130.00 C 27.80 27.80 27.80 25.55 -1.39 40 70 71 0
30MAR27 132.50 C 0.00 0.00 0.00 24.34 -0.46 40 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 23.25 -0.39 40 0 0 0
30MAR27 137.50 C 23.28 23.28 23.28 22.23 -1.08 40 2 3 +1
30MAR27 140.00 C 21.47 21.47 21.47 21.21 -1.09 40 1 6 0
30MAR27 142.50 C 22.00 22.00 20.84 20.19 -1.14 40 3 10 +3
30MAR27 145.00 C 0.00 0.00 0.00 19.19 -1.22 40 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 18.36 -1.12 40 0 20 0
30MAR27 150.00 C 18.80 18.80 18.05 17.53 -1.03 40 6 35 +6
30MAR27 152.50 C 0.00 0.00 0.00 16.70 -1.12 40 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 15.87 -1.12 40 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 15.07 -1.08 40 0 0 0
30MAR27 160.00 C 16.18 16.18 15.06 14.41 -0.96 40 23 48 +21
30MAR27 162.50 C 14.82 14.82 14.48 13.75 -0.96 40 93 134 +65
30MAR27 165.00 C 14.84 14.85 13.50 13.10 -0.96 40 156 522 +35
TOTAL CALL 47,718 693,000 +14,254
06MAR26 115.00 P 0.00 0.00 0.00 0.01 - 67 0 0 -
06MAR26 117.50 P 0.05 0.05 0.05 0.01 - 58 29 29 -
06MAR26 120.00 P 0.00 0.00 0.00 0.01 -0.02 50 0 28 0
06MAR26 122.50 P 0.09 0.09 0.09 0.04 -0.03 50 16 212 +16
06MAR26 125.00 P 0.14 0.22 0.12 0.12 -0.04 50 99 449 +23
06MAR26 127.50 P 0.35 0.50 0.20 0.32 -0.06 50 59 202 +39
06MAR26 130.00 P 0.48 0.88 0.31 0.74 -0.03 50 246 942 +96
06MAR26 132.50 P 0.76 1.54 0.60 1.39 +0.01 49 900 1,495 +288
06MAR26 135.00 P 1.19 2.64 1.03 2.46 +0.23 48 1,267 2,239 +71
06MAR26 137.50 P 2.22 4.00 1.85 3.91 +0.43 47 422 1,693 +161
06MAR26 140.00 P 3.60 5.90 3.20 5.71 +0.74 44 76 1,601 -11
06MAR26 142.50 P 5.20 8.12 4.77 7.80 +0.91 38 150 1,222 -11
06MAR26 145.00 P 7.50 10.10 6.80 10.32 +1.32 49 19 783 -18
06MAR26 147.50 P 9.80 11.29 9.80 12.96 +1.63 68 27 496 -17
06MAR26 150.00 P 12.76 14.60 12.35 15.40 +1.70 73 47 144 -3
06MAR26 152.50 P 0.00 0.00 0.00 17.70 +1.56 0 0 126 0
06MAR26 155.00 P 17.70 17.70 17.70 20.20 +1.59 0 3 123 -2
06MAR26 157.50 P 0.00 0.00 0.00 22.70 +1.60 0 0 11 -4
06MAR26 160.00 P 0.00 0.00 0.00 25.20 +1.60 0 0 28 0
06MAR26 162.50 P 27.42 27.42 27.42 27.70 +1.60 0 9 14 -2
06MAR26 165.00 P 30.00 30.00 30.00 30.20 +1.60 0 8 0 -17
06MAR26 167.50 P 0.00 0.00 0.00 32.70 +1.60 0 0 0 0
06MAR26 170.00 P 0.00 0.00 0.00 35.20 +1.60 0 0 0 0
06MAR26 172.50 P 0.00 0.00 0.00 37.70 +1.60 0 0 0 0
06MAR26 175.00 P 0.00 0.00 0.00 40.20 +1.60 0 0 0 0
13MAR26 115.00 P 0.15 0.20 0.15 0.06 - 45 101 101 -
13MAR26 117.50 P 0.25 0.29 0.25 0.12 - 45 40 40 -
13MAR26 120.00 P 0.27 0.33 0.25 0.24 -0.02 45 7 182 +7
13MAR26 122.50 P 0.47 0.59 0.47 0.45 -0.02 45 66 102 +66
13MAR26 125.00 P 0.59 0.93 0.59 0.78 -0.01 45 170 237 +15
13MAR26 127.50 P 0.96 1.40 0.70 1.30 +0.05 45 208 238 +27
13MAR26 130.00 P 1.28 2.00 1.05 1.94 +0.05 44 242 1,053 +53
13MAR26 132.50 P 1.80 2.90 1.76 2.79 +0.05 43 835 765 +367
13MAR26 135.00 P 2.51 4.05 2.38 3.93 +0.23 43 381 312 +149
13MAR26 137.50 P 3.78 5.40 3.32 5.32 +0.40 43 866 1,475 +153
13MAR26 140.00 P 5.03 5.03 5.03 6.92 +0.50 42 1 64 0
13MAR26 142.50 P 0.00 0.00 0.00 8.76 +0.66 41 1 30 0
13MAR26 145.00 P 0.00 0.00 0.00 10.99 +1.02 44 0 24 0
13MAR26 147.50 P 12.20 12.20 12.20 13.10 +1.08 42 1 13 +1
13MAR26 150.00 P 0.00 0.00 0.00 15.49 +1.30 44 0 1 0
13MAR26 152.50 P 0.00 0.00 0.00 17.85 +1.37 44 0 2 0
13MAR26 155.00 P 18.00 18.80 18.00 20.27 +1.45 44 5 5 +5
13MAR26 157.50 P 0.00 0.00 0.00 22.73 +1.51 45 0 0 0
13MAR26 160.00 P 23.40 23.50 22.75 25.21 +1.56 46 4 4 +4
13MAR26 162.50 P 0.00 0.00 0.00 27.70 +1.58 0 1 1 +1
13MAR26 165.00 P 0.00 0.00 0.00 30.20 +1.60 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 91 0 1,985 0
30MAR26 67.50 P 0.01 0.01 0.01 0.01 0.00 86 100 1,049 -70
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 0.00 0.00 0.00 0.01 0.00 74 0 5,993 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 70 0 1,489 0
30MAR26 80.00 P 0.04 0.04 0.04 0.01 0.00 66 1 4,160 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 63 0 5,746 0
30MAR26 85.00 P 0.04 0.04 0.04 0.01 0.00 59 10 4,516 +10
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 56 0 604 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 52 187 7,890 -187
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 49 0 2,484 0
30MAR26 95.00 P 0.09 0.09 0.09 0.02 0.00 49 50 2,685 +50
30MAR26 97.50 P 0.00 0.00 0.00 0.03 0.00 48 0 9,410 0
30MAR26 100.00 P 0.20 0.24 0.20 0.05 +0.01 47 2 28,252 0
30MAR26 102.50 P 0.00 0.00 0.00 0.08 +0.01 46 0 2,182 0
30MAR26 105.00 P 0.36 0.37 0.36 0.14 +0.02 47 13 9,171 0
30MAR26 107.50 P 0.46 0.46 0.46 0.22 +0.02 46 199 5,174 0
30MAR26 110.00 P 0.47 0.61 0.38 0.35 +0.03 46 125 16,752 +66
30MAR26 112.50 P 0.60 0.76 0.55 0.54 +0.05 47 106 3,248 +61
30MAR26 115.00 P 0.70 0.97 0.62 0.80 +0.08 47 187 6,300 +135
30MAR26 117.50 P 0.90 1.26 0.82 1.14 +0.12 47 466 7,840 +406
30MAR26 120.00 P 1.15 1.70 1.06 1.59 +0.18 47 1,185 15,140 +292
30MAR26 122.50 P 1.55 2.20 1.38 2.11 +0.19 47 2,435 6,758 +1,095
30MAR26 125.00 P 2.00 2.85 1.80 2.73 +0.18 46 1,013 12,067 -445
30MAR26 127.50 P 2.53 3.61 2.41 3.47 +0.24 46 924 8,783 +23
30MAR26 130.00 P 3.29 4.50 3.00 4.36 +0.34 45 1,119 29,323 +144
30MAR26 132.50 P 3.80 5.60 3.80 5.42 +0.35 45 1,322 50,633 -275
30MAR26 135.00 P 5.15 6.80 4.80 6.69 +0.47 45 1,268 22,372 +106
30MAR26 137.50 P 6.28 8.28 6.02 8.14 +0.62 46 883 10,526 +23
30MAR26 140.00 P 7.60 9.68 7.21 9.64 +0.74 46 964 17,219 -435
30MAR26 142.50 P 9.39 11.49 8.87 11.20 +0.72 45 201 8,628 -95
30MAR26 145.00 P 11.50 13.20 10.45 13.20 +1.00 47 49 12,727 -12
30MAR26 147.50 P 12.29 14.90 12.29 14.90 +1.05 45 55 8,024 -7
30MAR26 150.00 P 14.25 16.80 14.25 16.80 +0.72 44 47 14,991 -37
30MAR26 152.50 P 17.00 19.03 17.00 19.00 +0.85 45 21 6,282 -4
30MAR26 155.00 P 18.99 21.42 18.40 21.40 +1.55 48 38 8,712 -13
30MAR26 157.50 P 22.01 23.20 20.53 23.39 +1.38 45 37 3,000 +30
30MAR26 160.00 P 23.25 25.72 22.61 25.34 +0.94 37 297 11,752 +177
30MAR26 162.50 P 27.79 27.85 27.79 27.85 +1.35 40 68 3,254 0
30MAR26 165.00 P 27.29 30.61 27.29 30.20 +0.31 0 91 13,353 +8
30MAR26 167.50 P 32.15 32.40 32.15 32.88 +1.58 46 61 2,336 -60
30MAR26 170.00 P 32.95 35.50 31.72 35.31 +1.63 46 286 8,112 -6
30MAR26 172.50 P 37.50 37.55 37.50 37.76 +1.21 46 45 1,291 -15
30MAR26 175.00 P 42.00 42.00 42.00 40.23 +1.57 46 2 4,253 -2
30MAR26 177.50 P 41.80 41.80 41.80 42.71 +1.58 46 1 1,236 0
30MAR26 180.00 P 44.30 44.30 44.30 45.20 +1.59 0 4 1,067 0
30MAR26 182.50 P 0.00 0.00 0.00 47.70 +1.60 0 0 321 0
30MAR26 185.00 P 49.80 49.80 49.80 50.20 +1.60 0 2 522 0
30MAR26 187.50 P 0.00 0.00 0.00 52.70 +1.60 0 0 9 -200
30MAR26 190.00 P 55.00 55.00 55.00 55.20 +1.60 0 11 1,241 0
30MAR26 192.50 P 0.00 0.00 0.00 57.70 +1.60 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 60.20 +1.60 0 0 0 -3
30MAR26 197.50 P 0.00 0.00 0.00 62.70 +1.60 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 65.20 +1.60 0 0 1,841 -96
30MAR26 205.00 P 0.00 0.00 0.00 70.20 +1.60 0 0 0 -5
30MAR26 210.00 P 0.00 0.00 0.00 75.20 +1.60 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 80.20 +1.60 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 85.20 +1.60 0 0 240 -7
30MAR26 225.00 P 0.00 0.00 0.00 90.20 +1.60 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 95.20 +1.60 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 100.20 +1.60 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 105.20 +1.60 0 0 3,800 0
30MAR26 245.00 P 0.00 0.00 0.00 110.20 +1.60 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 115.20 +1.60 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 120.20 +1.60 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 125.20 +1.60 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 130.20 +1.60 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 135.20 +1.60 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 140.20 +1.60 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 145.20 +1.60 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 150.20 +1.60 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 155.20 +1.60 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 160.20 +1.60 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 165.20 +1.60 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,445 0
29APR26 82.50 P 0.13 0.13 0.13 0.01 0.00 43 1 70 +1
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 41 0 287 0
29APR26 87.50 P 0.20 0.20 0.20 0.02 0.00 41 1 502 0
29APR26 90.00 P 0.21 0.21 0.21 0.04 +0.01 42 30 368 +30
29APR26 92.50 P 0.00 0.00 0.00 0.06 +0.01 41 0 175 0
29APR26 95.00 P 0.00 0.00 0.00 0.10 +0.02 41 0 123 0
29APR26 97.50 P 0.00 0.00 0.00 0.15 +0.02 41 0 209 0
29APR26 100.00 P 0.00 0.00 0.00 0.24 +0.04 41 0 529 0
29APR26 102.50 P 0.00 0.00 0.00 0.36 +0.06 41 0 2,991 0
29APR26 105.00 P 0.00 0.00 0.00 0.51 +0.08 41 0 2,374 0
29APR26 107.50 P 0.00 0.00 0.00 0.71 +0.09 41 0 1,590 0
29APR26 110.00 P 0.97 1.22 0.97 0.99 +0.13 41 35 292 +5
29APR26 112.50 P 1.20 1.46 1.20 1.33 +0.18 41 92 1,654 +87
29APR26 115.00 P 1.60 1.83 1.32 1.74 +0.21 41 261 1,021 +172
29APR26 117.50 P 1.77 2.27 1.64 2.26 +0.26 41 127 787 +65
29APR26 120.00 P 2.19 2.87 2.02 2.82 +0.28 41 354 1,813 -58
29APR26 122.50 P 2.72 3.53 2.58 3.41 +0.25 40 483 1,743 +7
29APR26 125.00 P 3.25 4.19 3.24 4.20 +0.36 40 406 7,102 +137
29APR26 127.50 P 4.10 4.95 4.10 5.05 +0.41 40 189 7,301 +3
29APR26 130.00 P 4.80 6.03 4.73 6.02 +0.47 40 472 7,421 +250
29APR26 132.50 P 6.15 7.30 5.65 7.16 +0.53 40 881 6,778 +795
29APR26 135.00 P 6.86 8.55 6.77 8.35 +0.59 40 503 5,986 +69
29APR26 137.50 P 8.07 9.47 7.73 9.77 +0.64 40 165 3,866 -152
29APR26 140.00 P 9.82 10.34 9.53 11.33 +0.81 40 94 3,824 -23
29APR26 142.50 P 11.46 12.55 10.84 12.95 +0.98 40 100 2,625 +2
29APR26 145.00 P 13.69 14.70 13.69 14.60 +0.93 40 6 3,297 +2
29APR26 147.50 P 15.17 15.17 15.17 16.43 +0.96 40 1 1,917 -1
29APR26 150.00 P 0.00 0.00 0.00 18.27 +0.97 40 0 3,262 0
29APR26 152.50 P 0.00 0.00 0.00 20.08 +0.88 39 1 2,305 +1
29APR26 155.00 P 22.16 22.16 21.86 22.11 +0.91 39 60 6,567 +60
29APR26 157.50 P 24.21 24.21 24.21 24.36 +1.09 40 61 863 +47
29APR26 160.00 P 25.52 26.11 25.52 26.46 +1.13 39 65 1,797 +55
29APR26 162.50 P 28.90 28.90 28.90 28.85 +1.48 41 2 348 -2
29APR26 165.00 P 0.00 0.00 0.00 31.06 +1.17 41 0 1,638 0
29APR26 167.50 P 0.00 0.00 0.00 33.06 +1.21 37 0 917 0
29APR26 170.00 P 35.23 35.23 35.23 35.35 +1.35 35 1 872 -1
29APR26 172.50 P 0.00 0.00 0.00 37.76 +1.21 35 0 1,094 0
29APR26 175.00 P 39.80 39.80 39.80 40.45 +1.56 41 2 433 0
29APR26 177.50 P 0.00 0.00 0.00 42.71 +1.44 35 0 243 0
29APR26 180.00 P 0.00 0.00 0.00 45.30 +1.53 41 0 176 0
29APR26 182.50 P 0.00 0.00 0.00 47.75 +1.61 41 0 142 0
29APR26 185.00 P 0.00 0.00 0.00 50.22 +1.58 41 0 56 0
29APR26 187.50 P 0.00 0.00 0.00 52.70 +1.55 0 0 1 0
29APR26 190.00 P 0.00 0.00 0.00 55.20 +1.60 0 0 11 -116
29APR26 192.50 P 0.00 0.00 0.00 57.70 +1.60 0 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 60.20 +1.60 0 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 62.70 +1.60 0 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 65.20 +1.60 0 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 70.20 +1.60 0 0 17 -30
29APR26 210.00 P 0.00 0.00 0.00 75.20 +1.60 0 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 80.20 +1.60 0 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 85.20 +1.60 0 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 90.20 +1.60 0 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 95.20 +1.60 0 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 100.20 +1.60 0 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 105.20 +1.60 0 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 110.20 +1.60 0 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 115.20 +1.60 0 0 0 0
28MAY26 115.00 P 2.49 2.96 2.25 2.91 - 41 566 491 -
28MAY26 117.50 P 3.31 3.53 3.29 3.48 - 41 276 246 -
28MAY26 120.00 P 3.71 4.15 3.71 4.13 +0.28 40 336 1,655 +7
28MAY26 122.50 P 4.34 4.76 4.34 4.92 +0.37 40 767 1,521 +424
28MAY26 125.00 P 4.54 5.48 4.54 5.76 +0.46 40 185 1,798 +162
28MAY26 127.50 P 6.05 6.80 5.84 6.70 +0.48 40 921 1,419 +692
28MAY26 130.00 P 6.46 7.83 6.40 7.73 +0.57 40 351 2,448 +256
28MAY26 132.50 P 7.50 9.00 7.27 8.90 +0.54 39 1,172 3,794 +807
28MAY26 135.00 P 8.69 10.25 8.57 10.11 +0.51 39 235 3,219 +53
28MAY26 137.50 P 9.74 11.58 9.74 11.62 +0.72 40 65 2,530 +62
28MAY26 140.00 P 13.00 13.00 13.00 13.00 +0.66 40 1 1,254 -1
28MAY26 142.50 P 14.65 14.65 14.65 14.58 +0.77 40 56 1,922 +1
28MAY26 145.00 P 16.03 16.03 16.03 16.29 +0.87 40 55 3,837 0
28MAY26 147.50 P 16.26 16.26 16.26 17.90 +0.75 39 1 2,003 0
28MAY26 150.00 P 18.50 19.63 18.44 19.67 +0.76 39 8 3,362 +8
28MAY26 152.50 P 0.00 0.00 0.00 21.84 +1.09 41 0 512 0
28MAY26 155.00 P 21.00 21.00 21.00 23.49 +0.85 39 2 1,317 -2
28MAY26 157.50 P 0.00 0.00 0.00 25.50 +0.97 40 0 339 0
28MAY26 160.00 P 0.00 0.00 0.00 27.61 +1.45 40 0 530 0
28MAY26 162.50 P 0.00 0.00 0.00 29.71 +1.07 40 0 142 0
28MAY26 165.00 P 33.70 33.70 31.68 32.97 +2.21 46 4 167 -1
28MAY26 167.50 P 0.00 0.00 0.00 33.98 +1.07 39 0 205 0
28MAY26 170.00 P 0.00 0.00 0.00 36.24 +1.10 39 0 153 0
28MAY26 172.50 P 0.00 0.00 0.00 38.46 +1.10 39 0 35 0
28MAY26 175.00 P 0.00 0.00 0.00 40.74 +1.13 38 0 75 0
28MAY26 177.50 P 0.00 0.00 0.00 43.05 +1.07 37 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 45.39 +1.18 37 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 47.75 +1.34 35 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 50.45 +1.40 41 4 0 -4
28MAY26 187.50 P 0.00 0.00 0.00 52.88 +1.73 41 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 55.32 +1.61 41 0 16 0
28MAY26 192.50 P 0.00 0.00 0.00 57.76 +1.57 40 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 60.23 +1.59 40 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 62.71 +1.59 40 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 65.20 +1.60 0 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 70.20 +1.60 0 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 75.20 +1.60 0 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 80.20 +1.60 0 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 85.20 +1.60 0 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 90.20 +1.60 0 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 95.20 +1.60 0 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 100.20 +1.60 0 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 105.20 +1.60 0 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 110.20 +1.60 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 115.20 +1.60 0 0 0 0
29JUN26 80.00 P 0.42 0.45 0.40 0.10 +0.01 40 27 3,110 +23
29JUN26 82.50 P 0.00 0.00 0.00 0.14 +0.01 40 0 812 0
29JUN26 85.00 P 0.00 0.00 0.00 0.21 +0.03 40 0 6,589 0
29JUN26 87.50 P 0.00 0.00 0.00 0.29 +0.02 40 0 466 0
29JUN26 90.00 P 0.76 0.76 0.76 0.41 +0.04 40 5 2,088 -3
29JUN26 92.50 P 0.00 0.00 0.00 0.55 +0.05 40 0 1,044 0
29JUN26 95.00 P 0.00 0.00 0.00 0.74 +0.06 40 0 5,020 0
29JUN26 97.50 P 0.00 0.00 0.00 0.97 +0.10 40 0 2,132 0
29JUN26 100.00 P 1.32 1.32 1.32 1.25 +0.10 40 12 6,900 0
29JUN26 102.50 P 1.64 1.83 1.64 1.58 +0.14 40 95 2,036 0
29JUN26 105.00 P 1.82 2.20 1.82 1.98 +0.15 40 300 4,773 +190
29JUN26 107.50 P 2.10 2.60 2.05 2.45 +0.22 40 201 4,186 +49
29JUN26 110.00 P 2.75 3.05 2.75 2.97 +0.21 40 92 4,561 +72
29JUN26 112.50 P 3.00 3.50 3.00 3.50 +0.20 40 523 3,772 +182
29JUN26 115.00 P 3.65 4.17 3.40 4.13 +0.28 40 50 6,777 +25
29JUN26 117.50 P 4.34 4.34 4.34 4.79 +0.32 39 14 3,031 +14
29JUN26 120.00 P 4.80 5.56 4.66 5.57 +0.35 39 273 11,623 +204
29JUN26 122.50 P 5.72 5.72 5.70 6.44 +0.44 39 81 4,995 +67
29JUN26 125.00 P 6.37 7.30 6.23 7.43 +0.48 39 83 8,764 +77
29JUN26 127.50 P 7.06 8.25 7.06 8.43 +0.49 39 4 2,860 +1
29JUN26 130.00 P 8.15 9.61 8.00 9.62 +0.60 39 282 8,613 -177
29JUN26 132.50 P 10.10 10.82 9.15 10.80 +0.60 39 826 4,404 +594
29JUN26 135.00 P 11.01 12.10 10.25 12.11 +0.72 39 5,050 16,471 +3,858
29JUN26 137.50 P 11.45 11.45 11.45 13.49 +0.69 38 1 4,827 +1
29JUN26 140.00 P 14.65 14.65 14.65 14.95 +0.80 38 50 7,900 0
29JUN26 142.50 P 0.00 0.00 0.00 16.47 +0.84 38 0 10,858 0
29JUN26 145.00 P 16.30 18.00 16.15 18.02 +0.80 38 7 13,852 +1
29JUN26 147.50 P 0.00 0.00 0.00 19.83 +1.01 38 0 3,144 0
29JUN26 150.00 P 20.00 20.30 20.00 21.65 +1.01 38 4 13,432 -2
29JUN26 152.50 P 0.00 0.00 0.00 23.35 +0.91 38 0 1,855 0
29JUN26 155.00 P 0.00 0.00 0.00 25.35 +1.06 38 0 3,204 0
29JUN26 157.50 P 0.00 0.00 0.00 26.87 +0.87 37 0 1,110 0
29JUN26 160.00 P 29.10 29.10 29.10 29.12 +1.03 38 3 12,185 -3
29JUN26 162.50 P 0.00 0.00 0.00 31.09 +1.00 37 0 1,601 0
29JUN26 165.00 P 33.20 33.80 33.15 33.15 +1.05 37 12 6,799 -2
29JUN26 167.50 P 0.00 0.00 0.00 35.31 +1.12 37 0 854 0
29JUN26 170.00 P 38.91 39.37 37.34 37.60 +0.98 37 6 562 -5
29JUN26 172.50 P 39.70 39.70 39.70 39.33 +0.82 35 10 2,171 0
29JUN26 175.00 P 0.00 0.00 0.00 41.78 +1.12 36 0 2,667 0
29JUN26 177.50 P 0.00 0.00 0.00 44.00 +0.99 35 0 250 0
29JUN26 180.00 P 0.00 0.00 0.00 46.23 +1.13 34 0 372 0
29JUN26 182.50 P 0.00 0.00 0.00 48.50 +0.98 34 0 550 0
29JUN26 185.00 P 0.00 0.00 0.00 50.82 +0.99 33 0 368 0
29JUN26 187.50 P 0.00 0.00 0.00 53.12 +1.00 32 0 126 0
29JUN26 190.00 P 0.00 0.00 0.00 55.46 +1.02 31 0 596 0
29JUN26 192.50 P 0.00 0.00 0.00 57.80 +1.17 28 0 91 0
29JUN26 195.00 P 0.00 0.00 0.00 60.96 +1.82 40 0 60 0
29JUN26 197.50 P 0.00 0.00 0.00 63.35 +1.99 40 0 80 0
29JUN26 200.00 P 62.83 62.83 62.83 65.75 +1.83 40 1 12 -1
29JUN26 205.00 P 0.00 0.00 0.00 70.58 +1.97 40 0 2 0
29JUN26 210.00 P 73.00 73.00 73.00 75.43 +1.67 40 10 1 -10
29JUN26 215.00 P 0.00 0.00 0.00 80.31 +1.66 40 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 85.23 +1.63 40 0 11 0
29JUN26 225.00 P 0.00 0.00 0.00 90.20 +1.60 0 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 95.20 +1.60 0 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 100.20 +1.60 0 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 105.20 +1.60 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 110.20 +1.60 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 115.20 +1.60 0 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 120.20 +1.60 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 125.20 +1.60 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 130.20 +1.60 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 135.20 +1.60 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 140.20 +1.60 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 145.20 +1.60 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 150.20 +1.60 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 155.20 +1.60 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 160.20 +1.60 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 165.20 +1.60 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.55 +0.06 40 0 1,256 0
29SEP26 82.50 P 0.00 0.00 0.00 0.71 +0.08 40 0 195 0
29SEP26 85.00 P 0.00 0.00 0.00 0.91 +0.09 40 0 42 0
29SEP26 87.50 P 1.50 1.50 1.50 1.13 +0.11 40 1 22 +1
29SEP26 90.00 P 1.84 1.84 1.84 1.43 +0.14 40 7 91 -7
29SEP26 92.50 P 0.00 0.00 0.00 1.73 +0.15 40 0 615 0
29SEP26 95.00 P 0.00 0.00 0.00 2.13 +0.20 40 0 307 0
29SEP26 97.50 P 0.00 0.00 0.00 2.54 +0.21 40 0 131 0
29SEP26 100.00 P 0.00 0.00 0.00 3.04 +0.28 40 0 533 0
29SEP26 102.50 P 0.00 0.00 0.00 3.58 +0.28 40 0 226 0
29SEP26 105.00 P 0.00 0.00 0.00 4.16 +0.32 40 0 2,604 0
29SEP26 107.50 P 4.56 4.70 4.56 4.75 +0.26 40 132 441 +126
29SEP26 110.00 P 4.85 5.35 4.85 5.37 +0.25 40 71 2,054 +63
29SEP26 112.50 P 5.50 5.60 5.50 6.09 +0.40 39 120 1,619 +20
29SEP26 115.00 P 6.28 6.86 6.28 6.84 +0.41 39 137 6,496 +76
29SEP26 117.50 P 7.17 7.17 7.10 7.69 +0.41 39 118 1,274 +75
29SEP26 120.00 P 8.50 8.57 8.50 8.65 +0.53 39 410 3,820 +410
29SEP26 122.50 P 0.00 0.00 0.00 9.67 +0.59 39 0 1,830 0
29SEP26 125.00 P 9.97 10.01 9.79 10.69 +0.59 39 140 3,168 +120
29SEP26 127.50 P 10.80 11.80 10.80 11.86 +0.66 39 259 2,101 +151
29SEP26 130.00 P 12.04 13.07 12.04 13.07 +0.68 39 1,241 14,848 +1,061
29SEP26 132.50 P 14.09 14.09 13.99 14.29 +0.70 39 90 3,118 +30
29SEP26 135.00 P 14.64 15.39 14.64 15.66 +0.74 39 160 8,054 +130
29SEP26 137.50 P 16.01 16.01 16.01 17.05 +0.75 38 30 3,031 0
29SEP26 140.00 P 0.00 0.00 0.00 18.52 +0.76 38 0 11,243 0
29SEP26 142.50 P 0.00 0.00 0.00 20.07 +0.79 39 0 1,716 0
29SEP26 145.00 P 20.60 21.60 20.60 21.70 +0.86 39 4 9,757 +2
29SEP26 147.50 P 0.00 0.00 0.00 23.22 +0.92 38 0 2,594 0
29SEP26 150.00 P 25.05 25.05 25.05 25.05 +0.87 39 2 9,341 0
29SEP26 152.50 P 0.00 0.00 0.00 26.70 +0.77 38 0 3,000 0
29SEP26 155.00 P 0.00 0.00 0.00 28.51 +0.84 38 0 8,573 0
29SEP26 157.50 P 30.10 30.10 30.10 30.19 +0.57 38 1 1,803 0
29SEP26 160.00 P 30.80 30.80 30.80 32.26 +0.88 39 5 6,829 0
29SEP26 162.50 P 0.00 0.00 0.00 34.16 +0.75 38 0 756 0
29SEP26 165.00 P 0.00 0.00 0.00 36.13 +0.78 38 0 3,018 0
29SEP26 167.50 P 0.00 0.00 0.00 38.13 +0.80 38 0 1,229 0
29SEP26 170.00 P 40.33 40.33 40.33 40.18 +0.83 38 5 522 0
29SEP26 172.50 P 42.25 42.25 42.25 42.25 +0.56 38 2 512 -2
29SEP26 175.00 P 0.00 0.00 0.00 44.04 +0.56 37 0 1,059 0
29SEP26 177.50 P 0.00 0.00 0.00 46.48 +0.90 38 0 208 0
29SEP26 180.00 P 0.00 0.00 0.00 48.63 +0.92 38 0 1,962 0
29SEP26 182.50 P 0.00 0.00 0.00 50.80 +0.92 38 0 30 0
29SEP26 185.00 P 0.00 0.00 0.00 52.94 +0.94 38 4 89 +4
29SEP26 187.50 P 0.00 0.00 0.00 55.13 +1.04 38 0 0 0
29SEP26 190.00 P 57.60 57.60 57.60 57.34 +0.88 38 10 19 +8
29SEP26 192.50 P 0.00 0.00 0.00 59.60 +1.07 37 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 61.83 +0.89 37 0 17 0
29SEP26 197.50 P 0.00 0.00 0.00 64.13 +0.92 37 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 66.40 +0.91 37 0 320 0
29SEP26 205.00 P 69.00 69.00 69.00 71.08 +1.09 36 1 1 +1
29SEP26 210.00 P 0.00 0.00 0.00 75.67 +0.94 35 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 80.41 +1.07 34 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 85.84 +1.82 40 0 70 0
29SEP26 225.00 P 0.00 0.00 0.00 90.66 +1.81 40 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 95.49 +1.80 40 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 100.37 +1.77 40 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 105.27 +1.65 40 0 4 0
29SEP26 245.00 P 0.00 0.00 0.00 110.21 +1.61 40 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 115.20 +1.60 0 0 0 -2
29SEP26 255.00 P 0.00 0.00 0.00 120.20 +1.60 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 125.20 +1.60 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 130.20 +1.60 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 135.20 +1.60 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 140.20 +1.60 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 145.20 +1.60 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 150.20 +1.60 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 155.20 +1.60 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 160.20 +1.60 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 165.20 +1.60 0 0 0 0
30DEC26 80.00 P 1.65 1.73 1.65 1.19 +0.08 40 25 1,150 +25
30DEC26 82.50 P 0.00 0.00 0.00 1.48 +0.11 40 0 76 0
30DEC26 85.00 P 0.00 0.00 0.00 1.79 +0.12 40 0 169 0
30DEC26 87.50 P 0.00 0.00 0.00 2.15 +0.16 40 0 80 0
30DEC26 90.00 P 2.66 2.66 2.66 2.57 +0.17 40 10 378 +10
30DEC26 92.50 P 0.00 0.00 0.00 2.98 +0.16 40 0 12 0
30DEC26 95.00 P 3.45 3.45 3.45 3.53 +0.23 40 65 2,124 +56
30DEC26 97.50 P 0.00 0.00 0.00 4.08 +0.23 40 0 181 0
30DEC26 100.00 P 4.36 4.64 4.34 4.66 +0.26 40 68 2,681 +3
30DEC26 102.50 P 0.00 0.00 0.00 5.38 +0.32 40 0 457 0
30DEC26 105.00 P 0.00 0.00 0.00 5.90 +0.27 39 0 4,412 0
30DEC26 107.50 P 0.00 0.00 0.00 6.60 +0.34 39 0 1,121 0
30DEC26 110.00 P 6.76 6.76 6.76 7.30 +0.32 39 1 2,603 +1
30DEC26 112.50 P 8.13 8.13 8.13 8.13 +0.38 39 65 3,162 +65
30DEC26 115.00 P 8.64 9.00 8.64 9.00 +0.40 39 816 1,667 +679
30DEC26 117.50 P 0.00 0.00 0.00 9.99 +0.45 39 0 1,311 0
30DEC26 120.00 P 10.45 11.00 10.25 11.03 +0.52 39 1,503 3,441 +1,440
30DEC26 122.50 P 11.15 11.36 11.15 12.07 +0.53 39 88 1,558 +64
30DEC26 125.00 P 11.90 12.41 11.90 13.18 +0.55 39 175 1,804 +169
30DEC26 127.50 P 13.30 13.53 13.03 14.40 +0.64 38 134 2,733 +77
30DEC26 130.00 P 14.25 15.40 14.10 15.63 +0.66 38 784 13,129 +750
30DEC26 132.50 P 16.33 16.33 15.45 16.87 +0.64 38 25 1,999 +3
30DEC26 135.00 P 16.50 18.32 16.50 18.24 +0.65 38 44 3,874 +42
30DEC26 137.50 P 18.38 18.38 18.38 19.64 +0.66 38 6 3,444 +6
30DEC26 140.00 P 0.00 0.00 0.00 21.17 +0.71 38 0 2,176 0
30DEC26 142.50 P 0.00 0.00 0.00 22.71 +0.74 38 0 603 0
30DEC26 145.00 P 24.00 24.00 24.00 24.22 +0.68 38 1 4,407 0
30DEC26 147.50 P 0.00 0.00 0.00 25.88 +0.84 38 0 549 0
30DEC26 150.00 P 25.74 26.30 25.74 27.53 +0.78 38 4 6,274 0
30DEC26 152.50 P 0.00 0.00 0.00 29.03 +0.57 38 0 988 0
30DEC26 155.00 P 0.00 0.00 0.00 30.53 +0.55 37 0 3,402 0
30DEC26 157.50 P 0.00 0.00 0.00 32.61 +0.52 38 0 216 0
30DEC26 160.00 P 0.00 0.00 0.00 34.43 +0.61 38 0 2,549 -50
30DEC26 162.50 P 0.00 0.00 0.00 36.32 +0.61 38 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 38.33 +0.56 38 0 6,264 0
30DEC26 167.50 P 0.00 0.00 0.00 40.37 +0.68 38 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 42.14 +0.49 38 0 6,369 -500
30DEC26 172.50 P 0.00 0.00 0.00 44.11 +0.49 38 0 1,120 0
30DEC26 175.00 P 0.00 0.00 0.00 46.14 +0.57 38 0 208 0
30DEC26 177.50 P 0.00 0.00 0.00 48.19 +0.53 38 0 165 0
30DEC26 180.00 P 50.25 51.00 50.25 50.55 +0.88 39 6 28 0
30DEC26 182.50 P 0.00 0.00 0.00 52.37 +0.66 38 0 57 0
30DEC26 185.00 P 54.45 54.45 54.45 54.58 +0.77 38 1 4 +1
30DEC26 187.50 P 0.00 0.00 0.00 56.89 +0.92 39 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 59.04 +0.92 39 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 60.95 +0.67 38 0 2 0
30DEC26 195.00 P 0.00 0.00 0.00 63.39 +0.92 38 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 65.58 +0.92 38 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 67.83 +0.99 38 0 91 0
30DEC26 205.00 P 0.00 0.00 0.00 72.31 +1.08 38 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 76.85 +0.95 37 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 81.45 +1.05 37 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 86.06 +1.16 36 0 44 0
30DEC26 225.00 P 0.00 0.00 0.00 90.78 +1.13 36 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 95.49 +1.26 35 0 92 0
30DEC26 235.00 P 0.00 0.00 0.00 100.37 +1.17 35 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 105.66 +1.69 39 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 110.51 +1.70 39 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 115.38 +1.69 39 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 120.27 +1.67 39 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 125.22 +1.62 40 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 130.20 +1.60 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 135.20 +1.60 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 140.20 +1.60 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 145.20 +1.60 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 150.20 +1.60 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 155.20 +1.60 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 160.20 +1.60 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 165.20 +1.60 0 0 0 0
30MAR27 115.00 P 9.82 10.80 9.82 10.75 - 38 192 188 -
30MAR27 117.50 P 11.11 11.11 11.11 11.79 - 38 20 20 -
30MAR27 120.00 P 12.30 12.30 11.80 12.84 +0.43 38 35 787 +31
30MAR27 122.50 P 13.16 13.30 13.16 13.89 +0.44 38 110 704 +80
30MAR27 125.00 P 14.40 14.40 14.40 15.10 +0.54 38 30 2,341 +30
30MAR27 127.50 P 0.00 0.00 0.00 16.34 +0.56 38 0 296 0
30MAR27 130.00 P 16.94 16.94 16.94 17.58 +0.56 38 60 107 0
30MAR27 132.50 P 0.00 0.00 0.00 18.82 +0.53 38 0 1 0
30MAR27 135.00 P 20.08 20.25 19.69 20.19 +0.53 38 456 439 +426
30MAR27 137.50 P 0.00 0.00 0.00 21.62 +0.53 38 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 23.05 +0.49 38 0 32 0
30MAR27 142.50 P 0.00 0.00 0.00 24.58 +0.50 38 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 26.26 +0.62 38 0 5 0
30MAR27 147.50 P 0.00 0.00 0.00 27.83 +0.69 38 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 29.50 +0.72 38 0 2 0
30MAR27 152.50 P 0.00 0.00 0.00 31.21 +0.75 38 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 32.77 +0.59 38 0 2 0
30MAR27 157.50 P 0.00 0.00 0.00 34.78 +0.74 38 1 1 +1
30MAR27 160.00 P 0.00 0.00 0.00 36.40 +1.36 38 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 38.43 +0.76 38 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 40.21 +0.68 38 0 0 0
TOTAL PUT 45,276 985,896 +16,809
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALC - ALUMINUM CORP OF CHINA CLOSING PRICE HK$ 13.99
30MAR26 2.90 C 0.00 0.00 0.00 11.10 -0.67 218 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 11.07 -0.54 315 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 11.06 -0.45 363 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 10.95 -0.54 350 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 10.80 -0.51 315 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 10.67 -0.62 289 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 10.63 -0.50 319 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 10.41 -0.71 213 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 10.40 -0.61 291 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 10.23 -0.66 233 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 10.20 -0.52 280 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 10.08 -0.63 263 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 10.00 -0.60 269 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 9.82 -0.59 204 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 9.72 -0.59 200 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 9.71 -0.50 259 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 9.56 -0.55 227 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 9.40 -0.70 137 0 240 0
30MAR26 4.70 C 0.00 0.00 0.00 9.32 -0.60 184 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 9.31 -0.60 241 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 9.12 -0.59 177 0 2 0
30MAR26 5.00 C 0.00 0.00 0.00 9.02 -0.64 174 0 19 0
30MAR26 5.25 C 0.00 0.00 0.00 8.78 -0.58 176 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 8.50 -0.70 0 0 28 0
30MAR26 5.75 C 0.00 0.00 0.00 8.28 -0.58 160 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 8.11 -0.50 194 0 18 0
30MAR26 6.25 C 0.00 0.00 0.00 7.75 -0.70 0 0 33 0
30MAR26 6.50 C 0.00 0.00 0.00 7.56 -0.55 157 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 7.28 -0.69 132 0 151 0
30MAR26 7.00 C 0.00 0.00 0.00 7.00 -0.70 0 0 8 0
30MAR26 7.25 C 0.00 0.00 0.00 6.75 -0.62 0 0 38 0
30MAR26 7.50 C 0.00 0.00 0.00 6.52 -0.60 106 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 6.27 -0.70 100 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 6.03 -0.68 102 0 25 0
30MAR26 8.25 C 0.00 0.00 0.00 5.79 -0.58 103 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.52 -0.62 85 0 6 0
30MAR26 8.75 C 0.00 0.00 0.00 5.33 -0.65 107 0 63 0
30MAR26 9.00 C 0.00 0.00 0.00 5.03 -0.71 82 0 6 0
30MAR26 9.25 C 0.00 0.00 0.00 4.80 -0.64 86 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 4.58 -0.54 91 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.30 -0.58 77 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 4.04 -0.57 68 0 1,285 0
30MAR26 10.50 C 0.00 0.00 0.00 3.54 -0.63 59 0 15 0
30MAR26 11.00 C 0.00 0.00 0.00 3.12 -0.58 69 0 77 0
30MAR26 11.50 C 0.00 0.00 0.00 2.63 -0.63 60 0 52 0
30MAR26 12.00 C 2.40 2.44 2.09 2.21 -0.58 60 64 253 -29
30MAR26 12.50 C 0.00 0.00 0.00 1.85 -0.48 62 0 89 0
30MAR26 13.00 C 0.00 0.00 0.00 1.47 -0.51 59 0 257 0
30MAR26 13.50 C 1.08 1.13 1.08 1.15 -0.39 58 46 348 +46
30MAR26 14.00 C 1.04 1.07 0.87 0.93 -0.35 60 37 1,597 +17
30MAR26 14.50 C 0.82 0.82 0.68 0.68 -0.34 58 504 329 +25
30MAR26 15.00 C 0.53 0.74 0.52 0.53 -0.28 59 347 345 -203
30MAR26 15.50 C 0.65 0.65 0.42 0.39 -0.23 59 2 234 +1
30MAR26 16.00 C 0.54 0.54 0.28 0.28 -0.19 59 7 141 -2
30MAR26 16.50 C 0.00 0.00 0.00 0.20 -0.15 59 0 139 0
30MAR26 17.00 C 0.19 0.19 0.19 0.14 -0.11 59 30 188 +30
30MAR26 17.50 C 0.00 0.00 0.00 0.10 -0.08 59 0 191 0
30MAR26 18.00 C 0.00 0.00 0.00 0.07 -0.06 59 0 167 0
30MAR26 18.50 C 0.00 0.00 0.00 0.05 -0.04 60 0 22 0
30MAR26 19.00 C 0.06 0.06 0.06 0.03 -0.04 59 1 36 +1
30MAR26 19.50 C 0.05 0.05 0.05 0.02 -0.03 59 1 44 +1
29APR26 8.75 C 0.00 0.00 0.00 5.44 -0.58 89 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 5.12 -0.62 74 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.88 -0.58 72 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.63 -0.49 68 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.37 -0.53 62 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.13 -0.69 60 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.61 -0.56 50 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.22 -0.67 56 0 14 0
29APR26 11.50 C 0.00 0.00 0.00 2.86 -0.48 59 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.43 -0.55 55 0 209 0
29APR26 12.50 C 0.00 0.00 0.00 2.16 -0.38 59 0 97 0
29APR26 13.00 C 0.00 0.00 0.00 1.78 -0.43 56 0 280 0
29APR26 13.50 C 0.00 0.00 0.00 1.50 -0.41 55 0 468 0
29APR26 14.00 C 1.44 1.44 1.23 1.26 -0.39 56 34 255 +24
29APR26 14.50 C 0.00 0.00 0.00 1.07 -0.33 57 0 121 0
29APR26 15.00 C 1.01 1.12 0.91 0.89 -0.30 57 25 1,053 +8
29APR26 15.50 C 0.00 0.00 0.00 0.73 -0.27 57 0 79 0
29APR26 16.00 C 0.83 0.90 0.63 0.59 -0.24 57 49 162 +42
29APR26 16.50 C 0.00 0.00 0.00 0.48 -0.20 57 0 30 0
29APR26 17.00 C 0.00 0.00 0.00 0.38 -0.18 56 0 183 0
29APR26 17.50 C 0.48 0.48 0.48 0.31 -0.14 57 1 31 +1
29APR26 18.00 C 0.00 0.00 0.00 0.24 -0.13 56 0 110 0
29APR26 18.50 C 0.00 0.00 0.00 0.19 -0.11 56 0 35 0
29APR26 19.00 C 0.00 0.00 0.00 0.15 -0.09 56 0 15 0
29APR26 19.50 C 0.19 0.19 0.19 0.12 -0.07 57 1 125 0
28MAY26 9.00 C 0.00 0.00 0.00 5.21 -0.58 69 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.88 -0.64 56 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.66 -0.52 57 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.42 -0.58 55 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.13 -0.69 47 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.67 -0.76 45 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.33 -0.56 52 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.96 -0.53 53 0 6 0
28MAY26 12.00 C 0.00 0.00 0.00 2.63 -0.50 54 0 15 0
28MAY26 12.50 C 0.00 0.00 0.00 2.28 -0.52 53 0 39 0
28MAY26 13.00 C 0.00 0.00 0.00 2.02 -0.36 54 0 37 0
28MAY26 13.50 C 1.95 1.95 1.95 1.76 -0.38 55 11 41 +11
28MAY26 14.00 C 1.75 1.78 1.70 1.52 -0.38 55 97 207 +60
28MAY26 14.50 C 0.00 0.00 0.00 1.31 -0.31 55 0 52 0
28MAY26 15.00 C 0.00 0.00 0.00 1.11 -0.33 54 0 33 0
28MAY26 15.50 C 0.00 0.00 0.00 0.94 -0.30 54 0 39 0
28MAY26 16.00 C 0.00 0.00 0.00 0.80 -0.26 54 0 15 0
28MAY26 16.50 C 0.00 0.00 0.00 0.67 -0.24 54 0 24 0
28MAY26 17.00 C 0.00 0.00 0.00 0.56 -0.21 54 0 30 0
28MAY26 17.50 C 0.00 0.00 0.00 0.47 -0.19 54 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.39 -0.16 54 0 14 0
28MAY26 18.50 C 0.00 0.00 0.00 0.32 -0.15 53 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.27 -0.12 54 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.22 -0.11 54 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 10.40 -0.61 133 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 10.27 -0.66 119 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 10.20 -0.63 127 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 10.13 -0.58 133 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 10.00 -0.60 122 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 9.88 -0.56 113 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 9.83 -0.52 125 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 9.81 -0.40 139 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 9.61 -0.57 115 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 9.49 -0.68 107 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 9.47 -0.45 124 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 9.37 -0.54 121 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 9.29 -0.47 123 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 9.09 -0.66 99 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 8.92 -0.52 112 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 8.59 -0.61 89 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 8.39 -0.49 96 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 8.13 -0.56 90 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 7.80 -0.65 59 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.68 -0.56 90 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 7.38 -0.64 77 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 7.20 -0.50 84 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 6.96 -0.51 82 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 6.70 -0.56 77 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.42 -0.55 69 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 6.10 -0.74 54 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 5.90 -0.65 60 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.69 -0.58 62 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 5.44 -0.62 59 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 5.21 -0.67 58 0 601 0
29JUN26 9.25 C 0.00 0.00 0.00 4.97 -0.64 55 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.76 -0.68 56 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 4.61 -0.43 60 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.33 -0.63 55 0 28 0
29JUN26 10.50 C 0.00 0.00 0.00 3.90 -0.53 53 0 4 0
29JUN26 11.00 C 0.00 0.00 0.00 3.50 -0.58 52 0 85 0
29JUN26 11.50 C 0.00 0.00 0.00 3.12 -0.60 51 0 15 0
29JUN26 12.00 C 0.00 0.00 0.00 2.80 -0.52 52 0 190 0
29JUN26 12.50 C 0.00 0.00 0.00 2.46 -0.54 51 0 47 0
29JUN26 13.00 C 0.00 0.00 0.00 2.21 -0.44 52 0 43 0
29JUN26 13.50 C 1.92 1.92 1.92 1.95 -0.37 52 15 30 +15
29JUN26 14.00 C 1.70 1.70 1.70 1.73 -0.37 53 15 36 +15
29JUN26 14.50 C 0.00 0.00 0.00 1.54 -0.35 53 0 115 0
29JUN26 15.00 C 0.00 0.00 0.00 1.35 -0.33 53 0 38 0
29JUN26 15.50 C 0.00 0.00 0.00 1.17 -0.33 53 0 157 0
29JUN26 16.00 C 0.00 0.00 0.00 1.02 -0.32 53 0 18 0
29JUN26 16.50 C 1.09 1.09 1.09 0.88 -0.30 53 15 69 +15
29JUN26 17.00 C 0.00 0.00 0.00 0.76 -0.27 53 0 34 0
29JUN26 17.50 C 0.00 0.00 0.00 0.66 -0.25 53 0 15 0
29JUN26 18.00 C 0.00 0.00 0.00 0.56 -0.23 53 0 23 0
29JUN26 18.50 C 0.00 0.00 0.00 0.48 -0.21 52 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.42 -0.18 53 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 0.36 -0.16 53 0 2 0
29SEP26 4.70 C 0.00 0.00 0.00 9.47 -0.47 101 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 9.37 -0.54 99 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 9.29 -0.47 100 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 9.09 -0.66 82 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 8.92 -0.52 91 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 8.59 -0.61 74 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 8.39 -0.61 78 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 8.15 -0.54 76 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 7.91 -0.54 74 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 7.70 -0.54 75 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 7.40 -0.62 66 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 7.20 -0.57 68 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.99 -0.57 69 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 6.70 -0.56 62 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 6.50 -0.62 63 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 6.20 -0.64 56 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 5.99 -0.56 57 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 5.85 -0.56 61 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.57 -0.51 56 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.35 -0.53 55 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 5.13 -0.53 54 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 4.91 -0.56 53 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 4.81 -0.42 57 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.46 -0.64 50 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.19 -0.48 54 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.79 -0.49 52 0 14 0
29SEP26 11.50 C 0.00 0.00 0.00 3.47 -0.46 51 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 3.18 -0.57 52 0 113 0
29SEP26 12.50 C 0.00 0.00 0.00 2.93 -0.47 52 0 55 0
29SEP26 13.00 C 0.00 0.00 0.00 2.65 -0.39 52 0 20 0
29SEP26 13.50 C 0.00 0.00 0.00 2.43 -0.43 52 0 1,005 0
29SEP26 14.00 C 0.00 0.00 0.00 2.22 -0.40 52 0 77 0
29SEP26 14.50 C 0.00 0.00 0.00 2.03 -0.35 53 0 39 0
29SEP26 15.00 C 0.00 0.00 0.00 1.85 -0.33 53 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 1.70 -0.31 53 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 1.54 -0.30 53 0 25 0
29SEP26 16.50 C 0.00 0.00 0.00 1.39 -0.31 53 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 1.26 -0.28 53 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 1.13 -0.28 53 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 1.03 -0.25 53 0 1,005 0
29SEP26 18.50 C 0.00 0.00 0.00 0.93 -0.23 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.83 -0.23 52 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.76 -0.20 53 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 6.33 -0.54 54 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 6.12 -0.54 54 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.91 -0.52 53 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.71 -0.58 53 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.52 -0.57 53 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.33 -0.50 52 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.15 -0.46 52 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.97 -0.50 52 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.80 -0.49 52 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.46 -0.45 52 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.14 -0.39 51 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.85 -0.39 52 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.52 -0.47 50 0 62 0
30DEC26 12.50 C 0.00 0.00 0.00 3.29 -0.42 51 0 87 0
30DEC26 13.00 C 0.00 0.00 0.00 3.04 -0.45 51 0 72 0
30DEC26 13.50 C 0.00 0.00 0.00 2.80 -0.40 50 0 21 0
30DEC26 14.00 C 0.00 0.00 0.00 2.62 -0.37 51 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.44 -0.39 51 0 601 0
30DEC26 15.00 C 0.00 0.00 0.00 2.27 -0.33 52 0 1,149 0
30DEC26 15.50 C 0.00 0.00 0.00 2.11 -0.32 52 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 1.97 -0.30 52 0 6 0
30DEC26 16.50 C 0.00 0.00 0.00 1.82 -0.30 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.68 -0.30 52 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.56 -0.28 52 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 1.43 -0.29 52 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.32 -0.27 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.23 -0.24 52 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 1.13 -0.23 52 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 5.36 -0.49 51 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.19 -0.49 51 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.03 -0.48 51 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.71 -0.46 51 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.42 -0.41 51 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.14 -0.40 51 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.88 -0.38 51 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.63 -0.36 51 0 0 0
30MAR27 13.00 C 3.35 3.35 3.35 3.41 -0.35 51 2 2 +2
30MAR27 13.50 C 0.00 0.00 0.00 3.20 -0.33 51 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.00 -0.33 51 300 300 +300
30MAR27 14.50 C 0.00 0.00 0.00 2.85 -0.28 52 300 300 +300
30MAR27 15.00 C 0.00 0.00 0.00 2.68 -0.29 52 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.52 -0.27 52 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.37 -0.26 52 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.22 -0.27 52 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 2.07 -0.28 52 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.94 -0.28 52 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.82 -0.28 52 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 1.70 -0.29 52 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.59 - 52 0 0 -
TOTAL CALL 1,904 18,498 +680
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 0.00 230 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 225 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 208 0 3 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 204 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 200 0 701 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 196 0 710 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 192 0 10 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 188 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 185 0 15 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 181 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 174 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 162 0 5 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 159 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 152 0 410 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 145 0 42 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 138 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 132 0 3 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 126 0 5 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 120 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 115 0 11 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 110 0 17 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 104 0 11 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 100 0 33 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 95 0 27 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 90 0 55 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 86 0 36 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 81 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 77 0 25 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 73 0 3,554 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 69 0 47 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 65 0 32 0
30MAR26 9.75 P 0.02 0.02 0.02 0.01 0.00 61 6 387 +6
30MAR26 10.00 P 0.02 0.02 0.02 0.02 +0.01 63 10 158 0
30MAR26 10.50 P 0.00 0.00 0.00 0.03 +0.01 59 0 194 0
30MAR26 11.00 P 0.05 0.06 0.05 0.06 +0.02 59 23 259 +23
30MAR26 11.50 P 0.10 0.11 0.10 0.11 +0.04 59 46 595 +39
30MAR26 12.00 P 0.20 0.20 0.20 0.18 +0.07 58 8 759 +8
30MAR26 12.50 P 0.21 0.29 0.21 0.29 +0.09 58 389 870 +247
30MAR26 13.00 P 0.26 0.45 0.26 0.44 +0.14 58 102 491 +2
30MAR26 13.50 P 0.44 0.66 0.44 0.63 +0.19 57 45 319 0
30MAR26 14.00 P 0.75 0.86 0.75 0.86 +0.23 57 16 332 +14
30MAR26 14.50 P 0.80 1.10 0.80 1.17 +0.30 58 23 223 0
30MAR26 15.00 P 0.00 0.00 0.00 1.49 +0.34 58 0 231 0
30MAR26 15.50 P 0.00 0.00 0.00 1.87 +0.38 59 0 40 0
30MAR26 16.00 P 0.00 0.00 0.00 2.26 +0.38 58 0 96 0
30MAR26 16.50 P 0.00 0.00 0.00 2.72 +0.45 62 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.17 +0.51 64 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.62 +0.54 64 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.05 +0.59 58 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.57 +0.64 67 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.06 +0.58 70 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.54 +0.62 69 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 16 0
29APR26 9.00 P 0.00 0.00 0.00 0.02 +0.01 56 0 8 0
29APR26 9.25 P 0.00 0.00 0.00 0.03 +0.01 56 0 1 0
29APR26 9.50 P 0.00 0.00 0.00 0.05 +0.02 58 0 19 0
29APR26 9.75 P 0.00 0.00 0.00 0.06 +0.02 57 0 68 0
29APR26 10.00 P 0.00 0.00 0.00 0.08 +0.03 57 0 148 0
29APR26 10.50 P 0.00 0.00 0.00 0.12 +0.04 56 0 120 0
29APR26 11.00 P 0.00 0.00 0.00 0.19 +0.05 56 0 411 0
29APR26 11.50 P 0.22 0.24 0.22 0.28 +0.08 55 24 342 +20
29APR26 12.00 P 0.35 0.40 0.35 0.40 +0.10 55 336 369 +238
29APR26 12.50 P 0.56 0.56 0.56 0.55 +0.13 55 1 149 +1
29APR26 13.00 P 0.61 0.61 0.61 0.73 +0.17 55 28 549 0
29APR26 13.50 P 0.98 0.98 0.84 0.95 +0.21 55 78 346 +22
29APR26 14.00 P 1.13 1.20 1.05 1.22 +0.27 56 40 107 -10
29APR26 14.50 P 0.00 0.00 0.00 1.52 +0.31 57 0 153 0
29APR26 15.00 P 0.00 0.00 0.00 1.82 +0.32 56 0 113 0
29APR26 15.50 P 0.00 0.00 0.00 2.18 +0.37 57 0 45 0
29APR26 16.00 P 0.00 0.00 0.00 2.56 +0.39 58 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.95 +0.41 57 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 3.38 +0.41 59 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.82 +0.44 60 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.32 +0.60 65 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.72 +0.55 62 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.18 +0.60 63 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.55 +0.46 52 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.06 +0.02 55 0 5 0
28MAY26 9.25 P 0.00 0.00 0.00 0.07 +0.02 54 0 15 0
28MAY26 9.50 P 0.00 0.00 0.00 0.09 +0.02 54 0 15 0
28MAY26 9.75 P 0.00 0.00 0.00 0.11 +0.02 53 0 224 0
28MAY26 10.00 P 0.00 0.00 0.00 0.14 +0.03 54 0 45 0
28MAY26 10.50 P 0.17 0.17 0.17 0.20 +0.05 53 4 69 +4
28MAY26 11.00 P 0.00 0.00 0.00 0.29 +0.07 53 0 355 0
28MAY26 11.50 P 0.00 0.00 0.00 0.40 +0.08 52 0 153 0
28MAY26 12.00 P 0.51 0.55 0.51 0.54 +0.11 53 304 319 +304
28MAY26 12.50 P 0.76 0.76 0.76 0.70 +0.13 52 24 54 +18
28MAY26 13.00 P 0.00 0.00 0.00 0.90 +0.17 52 0 68 0
28MAY26 13.50 P 1.08 1.08 1.08 1.14 +0.21 52 15 44 +15
28MAY26 14.00 P 1.47 1.47 1.47 1.39 +0.23 52 55 110 +55
28MAY26 14.50 P 1.51 1.51 1.51 1.71 +0.28 53 15 54 +15
28MAY26 15.00 P 0.00 0.00 0.00 2.05 +0.33 55 0 30 0
28MAY26 15.50 P 0.00 0.00 0.00 2.39 +0.35 55 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.79 +0.40 56 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.12 +0.35 55 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.56 +0.45 57 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.98 +0.43 58 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.42 +0.61 59 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.86 +0.55 59 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.31 +0.50 60 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.78 +0.50 62 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 97 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 96 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 92 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 90 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 87 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 84 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 79 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 63 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 60 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 55 0 52 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 53 0 11 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 0.02 0.00 50 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.03 0.00 51 0 3 0
29JUN26 8.25 P 0.00 0.00 0.00 0.05 +0.01 53 0 71 0
29JUN26 8.50 P 0.00 0.00 0.00 0.06 +0.01 52 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.08 +0.01 53 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.10 +0.01 52 0 83 0
29JUN26 9.25 P 0.00 0.00 0.00 0.12 +0.01 52 0 20 0
29JUN26 9.50 P 0.00 0.00 0.00 0.15 +0.02 52 0 160 0
29JUN26 9.75 P 0.00 0.00 0.00 0.18 +0.03 52 0 55 0
29JUN26 10.00 P 0.00 0.00 0.00 0.21 +0.03 51 0 210 0
29JUN26 10.50 P 0.00 0.00 0.00 0.30 +0.05 52 0 278 0
29JUN26 11.00 P 0.44 0.44 0.44 0.42 +0.07 52 15 710 0
29JUN26 11.50 P 0.00 0.00 0.00 0.55 +0.08 52 0 459 0
29JUN26 12.00 P 0.59 0.75 0.59 0.70 +0.10 51 315 315 +270
29JUN26 12.50 P 0.96 0.96 0.96 0.89 +0.11 52 15 60 +8
29JUN26 13.00 P 1.19 1.19 1.19 1.11 +0.16 52 15 155 +2
29JUN26 13.50 P 1.36 1.42 1.36 1.36 +0.20 52 30 120 +15
29JUN26 14.00 P 1.47 1.72 1.47 1.59 +0.19 51 30 222 +30
29JUN26 14.50 P 1.77 1.83 1.77 1.94 +0.27 53 30 139 +30
29JUN26 15.00 P 2.30 2.30 2.30 2.27 +0.31 54 15 46 +15
29JUN26 15.50 P 2.68 2.68 2.68 2.60 +0.32 54 15 38 +15
29JUN26 16.00 P 2.93 2.93 2.93 2.97 +0.36 55 15 17 0
29JUN26 16.50 P 0.00 0.00 0.00 3.35 +0.38 55 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.74 +0.43 56 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.13 +0.38 56 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.58 +0.42 57 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.02 +0.45 58 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.44 +0.49 58 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.91 +0.48 60 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 17 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 +0.01 53 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.04 +0.01 53 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.05 +0.01 52 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.07 +0.02 53 0 21 0
29SEP26 7.25 P 0.00 0.00 0.00 0.08 +0.01 52 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.10 +0.02 52 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.13 +0.03 53 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.15 +0.02 52 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.18 +0.03 52 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.21 +0.03 52 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.24 +0.03 51 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.28 +0.03 51 0 30 0
29SEP26 9.25 P 0.00 0.00 0.00 0.32 +0.04 51 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.38 +0.06 52 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.43 +0.06 51 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 0.49 +0.07 51 0 15 0
29SEP26 10.50 P 0.00 0.00 0.00 0.63 +0.09 51 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.78 +0.11 51 0 1,424 0
29SEP26 11.50 P 0.00 0.00 0.00 0.95 +0.12 51 0 61 0
29SEP26 12.00 P 1.12 1.12 1.10 1.15 +0.14 51 200 215 +129
29SEP26 12.50 P 0.00 0.00 0.00 1.36 +0.15 51 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 1.61 +0.18 51 0 108 0
29SEP26 13.50 P 0.00 0.00 0.00 1.87 +0.21 51 0 1,592 0
29SEP26 14.00 P 0.00 0.00 0.00 2.16 +0.23 52 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 2.46 +0.25 52 0 73 0
29SEP26 15.00 P 0.00 0.00 0.00 2.78 +0.27 52 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 3.12 +0.29 52 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 3.47 +0.31 52 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 3.85 +0.34 53 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 4.23 +0.41 53 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 4.64 +0.33 54 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.02 +0.33 54 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.45 +0.36 55 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.86 +0.37 55 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.29 +0.42 55 0 0 0
30DEC26 8.00 P 0.28 0.28 0.28 0.27 +0.04 51 10 128 +10
30DEC26 8.25 P 0.00 0.00 0.00 0.32 +0.05 52 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.36 +0.05 51 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.41 +0.05 51 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 0.46 +0.06 51 0 18 0
30DEC26 9.25 P 0.00 0.00 0.00 0.52 +0.06 51 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.58 +0.07 51 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.64 +0.07 51 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.71 +0.08 50 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 0.87 +0.09 51 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.04 +0.10 50 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 1.24 +0.12 50 0 17 0
30DEC26 12.00 P 0.00 0.00 0.00 1.45 +0.13 50 0 10 0
30DEC26 12.50 P 0.00 0.00 0.00 1.69 +0.16 50 0 16 0
30DEC26 13.00 P 0.00 0.00 0.00 1.94 +0.17 50 0 20 0
30DEC26 13.50 P 0.00 0.00 0.00 2.23 +0.21 51 0 0 0
30DEC26 14.00 P 2.59 2.59 2.59 2.52 +0.24 51 15 15 +15
30DEC26 14.50 P 0.00 0.00 0.00 2.81 +0.23 51 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 3.14 +0.27 51 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 3.47 +0.28 51 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 3.82 +0.30 51 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.19 +0.32 52 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.60 +0.34 53 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.97 +0.34 53 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.37 +0.37 53 0 5 0
30DEC26 18.50 P 0.00 0.00 0.00 5.79 +0.38 54 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.19 +0.40 54 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.55 +0.35 53 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.75 +0.07 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.83 +0.08 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.91 +0.09 50 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.09 +0.11 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.27 +0.12 50 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 1.48 +0.13 50 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.71 +0.15 50 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.95 +0.16 50 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.21 +0.18 50 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.49 +0.18 50 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.78 +0.20 50 300 300 +300
30MAR27 14.50 P 0.00 0.00 0.00 3.09 +0.21 50 300 300 +300
30MAR27 15.00 P 0.00 0.00 0.00 3.41 +0.22 50 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.75 +0.24 51 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.10 +0.26 51 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.47 +0.28 51 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.84 +0.30 52 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.22 +0.31 52 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.60 +0.32 52 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.99 +0.31 52 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.39 - 52 0 0 -
TOTAL PUT 2,912 25,955 +2,160
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$ 5.16
30MAR26 2.70 C 0.00 0.00 0.00 2.47 -0.20 107 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.38 -0.19 120 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.27 -0.20 95 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.17 -0.21 89 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.07 -0.21 84 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.97 -0.21 79 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.87 -0.21 74 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.76 -0.22 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.68 -0.20 79 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.57 -0.21 59 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.47 -0.21 55 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.37 -0.21 50 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.27 -0.22 46 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.17 -0.21 42 0 47 0
30MAR26 4.10 C 0.00 0.00 0.00 1.07 -0.22 38 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.99 -0.21 52 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.89 -0.21 47 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 0.79 -0.22 43 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.71 -0.20 46 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.61 -0.22 40 0 24 0
30MAR26 4.70 C 0.00 0.00 0.00 0.57 -0.17 51 0 4 0
30MAR26 4.80 C 0.00 0.00 0.00 0.49 -0.16 49 0 8 0
30MAR26 4.90 C 0.00 0.00 0.00 0.42 -0.15 48 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.36 -0.14 48 0 520 0
30MAR26 5.25 C 0.23 0.23 0.23 0.23 -0.11 47 10 138 0
30MAR26 5.50 C 0.16 0.16 0.14 0.14 -0.07 47 31 866 0
30MAR26 5.75 C 0.08 0.08 0.08 0.09 -0.04 49 54 792 +10
30MAR26 6.00 C 0.07 0.07 0.06 0.05 -0.02 49 188 728 +100
30MAR26 6.25 C 0.05 0.05 0.03 0.03 -0.01 50 25 764 +3
30MAR26 6.50 C 0.03 0.03 0.03 0.02 0.00 53 1 428 0
30MAR26 6.75 C 0.03 0.03 0.03 0.01 0.00 52 30 574 0
30MAR26 7.00 C 0.02 0.02 0.02 0.01 0.00 58 40 946 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 63 0 1,159 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 68 0 611 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 73 0 107 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 78 0 395 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 82 0 124 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 86 0 64 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 91 0 64 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 95 0 409 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 98 0 11 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 102 0 86 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 109 0 51 0
29APR26 2.70 C 0.00 0.00 0.00 2.49 -0.20 91 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 2.38 -0.20 76 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 2.27 -0.22 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 2.17 -0.22 0 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 2.07 -0.22 0 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 1.97 -0.22 0 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 1.87 -0.26 0 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.78 -0.22 51 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.68 -0.22 48 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.58 -0.23 44 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.48 -0.26 41 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.38 -0.23 37 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.27 -0.25 0 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.17 -0.25 0 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.08 -0.25 28 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.04 -0.20 48 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.95 -0.21 47 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.84 -0.22 40 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.79 -0.19 46 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.70 -0.20 43 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.65 -0.16 46 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.58 -0.16 45 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.52 -0.15 45 0 10 0
29APR26 5.00 C 0.00 0.00 0.00 0.46 -0.14 45 0 0 0
29APR26 5.25 C 0.33 0.33 0.33 0.34 -0.12 45 30 30 +30
29APR26 5.50 C 0.00 0.00 0.00 0.25 -0.09 46 0 360 0
29APR26 5.75 C 0.00 0.00 0.00 0.17 -0.08 45 0 378 0
29APR26 6.00 C 0.16 0.16 0.16 0.12 -0.06 46 8 810 0
29APR26 6.25 C 0.00 0.00 0.00 0.08 -0.04 45 0 1,133 0
29APR26 6.50 C 0.08 0.08 0.08 0.05 -0.04 45 30 235 0
29APR26 6.75 C 0.00 0.00 0.00 0.04 -0.02 47 0 335 0
29APR26 7.00 C 0.00 0.00 0.00 0.02 -0.02 45 0 814 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 -0.02 43 0 875 0
29APR26 7.50 C 0.04 0.04 0.03 0.01 -0.01 47 210 1,058 +128
29APR26 7.75 C 0.03 0.03 0.03 0.01 0.00 50 102 390 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 53 0 137 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 56 0 40 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 59 0 64 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 62 0 82 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 70 0 45 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 75 0 8 0
28MAY26 4.20 C 0.00 0.00 0.00 1.08 - 45 0 0 -
28MAY26 4.30 C 0.00 0.00 0.00 1.03 -0.17 50 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.92 -0.20 44 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.85 -0.19 45 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.80 -0.16 47 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.72 -0.17 45 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.66 -0.17 45 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.62 -0.14 47 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.57 -0.13 47 0 10 0
28MAY26 5.25 C 0.00 0.00 0.00 0.43 -0.13 45 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.35 -0.10 47 0 30 0
28MAY26 5.75 C 0.00 0.00 0.00 0.26 -0.10 46 0 58 0
28MAY26 6.00 C 0.00 0.00 0.00 0.20 -0.08 46 0 92 0
28MAY26 6.25 C 0.00 0.00 0.00 0.15 -0.06 46 0 30 0
28MAY26 6.50 C 0.00 0.00 0.00 0.11 -0.05 46 0 68 0
28MAY26 6.75 C 0.00 0.00 0.00 0.08 -0.04 46 0 485 0
28MAY26 7.00 C 0.00 0.00 0.00 0.06 -0.03 46 0 2 0
28MAY26 7.25 C 0.00 0.00 0.00 0.05 -0.02 48 0 30 0
28MAY26 7.50 C 0.00 0.00 0.00 0.03 -0.02 46 0 83 0
28MAY26 7.75 C 0.00 0.00 0.00 0.02 -0.02 45 0 60 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 2 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.50 -0.20 63 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.38 -0.26 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.30 -0.22 56 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.21 -0.24 57 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.15 -0.20 68 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.98 -0.28 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.95 -0.21 61 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.82 -0.22 48 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 1.70 -0.27 37 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.61 -0.26 39 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.56 -0.23 50 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.50 -0.18 54 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 1.41 -0.20 52 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.27 -0.23 42 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 1.22 -0.20 47 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.15 -0.19 47 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.07 -0.18 47 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 1.02 -0.17 49 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.95 -0.15 48 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.85 -0.20 45 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.78 -0.18 44 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 0.74 -0.15 45 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.68 -0.15 45 0 3 0
29JUN26 5.00 C 0.00 0.00 0.00 0.63 -0.15 45 0 31 0
29JUN26 5.25 C 0.00 0.00 0.00 0.52 -0.12 46 0 1 0
29JUN26 5.50 C 0.42 0.42 0.42 0.43 -0.10 47 30 31 +30
29JUN26 5.75 C 0.35 0.35 0.35 0.35 -0.08 47 30 417 +30
29JUN26 6.00 C 0.00 0.00 0.00 0.28 -0.08 47 0 165 0
29JUN26 6.25 C 0.00 0.00 0.00 0.22 -0.07 46 0 454 0
29JUN26 6.50 C 0.00 0.00 0.00 0.17 -0.06 46 0 197 0
29JUN26 6.75 C 0.00 0.00 0.00 0.14 -0.04 47 0 187 0
29JUN26 7.00 C 0.00 0.00 0.00 0.11 -0.04 47 0 61 0
29JUN26 7.25 C 0.00 0.00 0.00 0.08 -0.04 46 0 58 0
29JUN26 7.50 C 0.00 0.00 0.00 0.07 -0.02 47 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.05 -0.02 46 0 20 0
29JUN26 8.00 C 0.00 0.00 0.00 0.04 -0.02 47 0 992 0
29JUN26 8.25 C 0.00 0.00 0.00 0.03 -0.02 47 0 11 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 -0.02 45 0 24 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 -0.02 43 0 188 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 11 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 48 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 52 0 7 0
29SEP26 2.70 C 0.00 0.00 0.00 2.54 -0.22 56 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 2.45 -0.22 55 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 2.35 -0.22 52 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 2.26 -0.22 52 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 2.17 -0.22 51 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 2.08 -0.22 50 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 2.00 -0.21 51 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.91 -0.21 50 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.83 -0.20 50 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.75 -0.20 50 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.67 -0.19 49 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.59 -0.19 49 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.51 -0.19 48 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.44 -0.18 48 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.36 -0.19 47 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.29 -0.19 47 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.23 -0.18 47 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.16 -0.17 46 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.10 -0.16 46 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.04 -0.17 46 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.98 -0.17 46 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.93 -0.16 46 0 3 0
29SEP26 4.90 C 0.00 0.00 0.00 0.88 -0.14 46 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.83 -0.13 46 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.71 -0.12 46 0 135 0
29SEP26 5.50 C 0.00 0.00 0.00 0.62 -0.12 46 0 250 0
29SEP26 5.75 C 0.00 0.00 0.00 0.53 -0.11 46 0 100 0
29SEP26 6.00 C 0.00 0.00 0.00 0.46 -0.10 46 0 128 0
29SEP26 6.25 C 0.00 0.00 0.00 0.39 -0.10 46 0 330 0
29SEP26 6.50 C 0.36 0.36 0.36 0.33 -0.09 46 1 3 -1
29SEP26 6.75 C 0.33 0.33 0.33 0.28 -0.08 46 1 213 -1
29SEP26 7.00 C 0.32 0.32 0.29 0.24 -0.07 46 2 258 +1
29SEP26 7.25 C 0.26 0.26 0.26 0.20 -0.07 46 1 32 -1
29SEP26 7.50 C 0.28 0.28 0.28 0.17 -0.06 46 2 78 +2
29SEP26 7.75 C 0.00 0.00 0.00 0.14 -0.05 45 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.12 -0.05 46 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.10 -0.04 45 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.09 -0.03 46 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.08 -0.02 47 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.06 -0.03 45 0 35 0
29SEP26 9.25 C 0.00 0.00 0.00 0.05 -0.03 45 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.04 -0.03 45 0 46 0
29SEP26 9.75 C 0.00 0.00 0.00 0.03 -0.03 44 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.02 -0.03 42 0 2 0
30DEC26 2.70 C 0.00 0.00 0.00 2.59 -0.22 54 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 2.50 -0.21 53 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 2.41 -0.21 52 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 2.32 -0.21 51 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 2.24 -0.21 51 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 2.15 -0.21 49 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 2.06 -0.21 48 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.99 -0.21 49 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.93 -0.20 50 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.84 -0.21 49 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.77 -0.19 49 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.69 -0.21 48 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.63 -0.19 48 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.55 -0.19 47 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.49 -0.18 47 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.42 -0.19 47 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.35 -0.15 46 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.30 -0.17 47 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.24 -0.17 46 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.18 -0.16 46 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.14 -0.15 47 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.08 -0.15 46 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.03 -0.15 46 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.99 -0.14 46 0 90 0
30DEC26 5.25 C 0.00 0.00 0.00 0.89 -0.12 47 0 10 0
30DEC26 5.50 C 0.00 0.00 0.00 0.79 -0.12 47 0 2,040 0
30DEC26 5.75 C 0.00 0.00 0.00 0.71 -0.12 47 0 341 0
30DEC26 6.00 C 0.00 0.00 0.00 0.64 -0.11 48 0 83 0
30DEC26 6.25 C 0.00 0.00 0.00 0.56 -0.11 47 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.50 -0.10 47 0 15 0
30DEC26 6.75 C 0.00 0.00 0.00 0.44 -0.09 47 0 2 0
30DEC26 7.00 C 0.00 0.00 0.00 0.39 -0.08 47 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.35 -0.07 47 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.31 -0.06 47 0 3 0
30DEC26 7.75 C 0.00 0.00 0.00 0.27 -0.06 47 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.24 -0.06 47 0 57 0
30DEC26 8.25 C 0.00 0.00 0.00 0.21 -0.05 47 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.19 -0.04 47 0 66 0
30DEC26 8.75 C 0.00 0.00 0.00 0.17 -0.04 47 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.15 -0.04 47 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.13 -0.04 47 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.12 -0.03 47 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.10 -0.03 47 0 0 0
30DEC26 10.00 C 0.19 0.19 0.19 0.09 -0.03 47 1 41 0
30MAR27 4.20 C 0.00 0.00 0.00 1.53 - 47 0 0 -
30MAR27 4.30 C 0.00 0.00 0.00 1.48 -0.17 47 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.43 -0.17 47 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.37 -0.17 47 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.32 -0.16 47 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.27 -0.16 47 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.22 -0.15 47 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.18 -0.15 47 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.13 -0.15 47 700 700 +700
30MAR27 5.25 C 0.00 0.00 0.00 1.03 -0.14 47 700 700 +700
30MAR27 5.50 C 0.00 0.00 0.00 0.95 -0.11 48 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.87 -0.12 48 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.78 -0.13 48 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.71 -0.12 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.64 -0.12 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.58 -0.11 48 0 0 0
30MAR27 7.00 C 0.65 0.65 0.65 0.53 -0.10 48 1 1 +1
30MAR27 7.25 C 0.00 0.00 0.00 0.48 -0.09 48 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.43 -0.09 47 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.39 -0.08 47 0 0 0
TOTAL CALL 2,228 25,549 +1,732
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 101 0 506 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 96 0 10 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 85 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 80 0 4 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 76 0 28 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 71 0 13 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 62 0 11 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 53 0 87 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 48 0 12 0
30MAR26 4.20 P 0.00 0.00 0.00 0.02 +0.01 51 0 74 0
30MAR26 4.30 P 0.00 0.00 0.00 0.03 +0.02 51 0 266 0
30MAR26 4.40 P 0.03 0.03 0.03 0.04 +0.03 50 60 90 +60
30MAR26 4.50 P 0.05 0.05 0.05 0.05 +0.03 49 3 118 +3
30MAR26 4.60 P 0.00 0.00 0.00 0.07 +0.04 49 0 25 0
30MAR26 4.70 P 0.05 0.05 0.05 0.09 +0.05 48 3 142 +3
30MAR26 4.80 P 0.07 0.11 0.07 0.12 +0.06 48 14 204 +14
30MAR26 4.90 P 0.10 0.15 0.10 0.15 +0.07 48 46 289 +36
30MAR26 5.00 P 0.11 0.18 0.11 0.18 +0.07 46 216 1,021 +36
30MAR26 5.25 P 0.19 0.30 0.19 0.31 +0.11 47 283 553 -19
30MAR26 5.50 P 0.32 0.47 0.32 0.47 +0.15 47 10 1,510 +1
30MAR26 5.75 P 0.00 0.00 0.00 0.65 +0.16 44 0 602 0
30MAR26 6.00 P 0.00 0.00 0.00 0.90 +0.19 54 0 605 0
30MAR26 6.25 P 1.13 1.13 1.13 1.14 +0.21 60 20 136 -20
30MAR26 6.50 P 1.37 1.37 1.37 1.36 +0.20 57 50 255 0
30MAR26 6.75 P 1.63 1.63 1.63 1.59 +0.19 0 70 244 -29
30MAR26 7.00 P 0.00 0.00 0.00 1.88 +0.24 80 0 170 0
30MAR26 7.25 P 0.00 0.00 0.00 2.11 +0.22 76 0 61 0
30MAR26 7.50 P 0.00 0.00 0.00 2.36 +0.22 82 0 125 -1
30MAR26 7.75 P 0.00 0.00 0.00 2.63 +0.25 99 0 54 0
30MAR26 8.00 P 0.00 0.00 0.00 2.85 +0.22 85 0 30 0
30MAR26 8.25 P 0.00 0.00 0.00 3.09 +0.21 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.35 +0.22 95 0 0 -45
30MAR26 8.75 P 0.00 0.00 0.00 3.59 +0.21 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.85 +0.21 104 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 4.09 +0.21 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 4.39 +0.25 140 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 4.59 +0.21 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 4.87 +0.23 137 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 3.40 P 0.01 0.01 0.01 0.01 0.00 55 300 300 +300
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29APR26 3.90 P 0.00 0.00 0.00 0.02 +0.01 45 0 3 0
29APR26 4.00 P 0.00 0.00 0.00 0.03 +0.01 46 0 10 0
29APR26 4.10 P 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.05 +0.01 45 0 10 0
29APR26 4.30 P 0.00 0.00 0.00 0.07 +0.02 46 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.09 +0.03 46 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.11 +0.03 45 0 2 0
29APR26 4.60 P 0.00 0.00 0.00 0.14 +0.04 46 0 55 0
29APR26 4.70 P 0.00 0.00 0.00 0.17 +0.05 46 0 30 0
29APR26 4.80 P 0.20 0.20 0.20 0.20 +0.05 45 60 65 +60
29APR26 4.90 P 0.00 0.00 0.00 0.23 +0.06 44 0 45 0
29APR26 5.00 P 0.00 0.00 0.00 0.27 +0.06 44 0 96 0
29APR26 5.25 P 0.40 0.40 0.40 0.40 +0.09 44 15 402 0
29APR26 5.50 P 0.00 0.00 0.00 0.56 +0.12 45 0 511 0
29APR26 5.75 P 0.00 0.00 0.00 0.76 +0.16 48 0 335 0
29APR26 6.00 P 0.96 0.96 0.96 0.96 +0.17 49 20 856 0
29APR26 6.25 P 1.15 1.15 1.15 1.18 +0.19 51 25 1,057 +25
29APR26 6.50 P 0.00 0.00 0.00 1.41 +0.20 53 0 495 0
29APR26 6.75 P 0.00 0.00 0.00 1.65 +0.21 57 0 201 0
29APR26 7.00 P 0.00 0.00 0.00 1.90 +0.23 62 0 339 0
29APR26 7.25 P 0.00 0.00 0.00 2.12 +0.21 59 0 805 0
29APR26 7.50 P 0.00 0.00 0.00 2.38 +0.23 66 30 881 0
29APR26 7.75 P 0.00 0.00 0.00 2.65 +0.25 76 0 412 0
29APR26 8.00 P 0.00 0.00 0.00 2.91 +0.26 83 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.16 +0.27 87 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.36 +0.23 74 0 60 0
29APR26 8.75 P 0.00 0.00 0.00 3.61 +0.22 78 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.90 +0.26 95 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 4.13 +0.23 93 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 4.39 +0.25 99 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 4.59 +0.21 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 4.87 +0.23 98 0 0 0
28MAY26 4.20 P 0.08 0.08 0.08 0.10 - 46 70 70 -
28MAY26 4.30 P 0.00 0.00 0.00 0.12 +0.03 46 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.15 +0.03 47 0 0 0
28MAY26 4.50 P 0.15 0.15 0.15 0.17 +0.03 46 5 15 +5
28MAY26 4.60 P 0.00 0.00 0.00 0.21 +0.05 46 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.24 +0.05 46 0 12 0
28MAY26 4.80 P 0.00 0.00 0.00 0.28 +0.06 46 0 52 0
28MAY26 4.90 P 0.00 0.00 0.00 0.32 +0.07 46 0 20 0
28MAY26 5.00 P 0.00 0.00 0.00 0.36 +0.07 45 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.50 +0.10 46 0 95 0
28MAY26 5.50 P 0.65 0.65 0.65 0.64 +0.10 45 5 130 +5
28MAY26 5.75 P 0.73 0.76 0.73 0.83 +0.14 47 50 154 +50
28MAY26 6.00 P 0.00 0.00 0.00 1.03 +0.16 49 0 52 0
28MAY26 6.25 P 1.23 1.23 1.23 1.23 +0.16 49 25 25 +25
28MAY26 6.50 P 0.00 0.00 0.00 1.44 +0.17 49 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.69 +0.20 54 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.91 +0.17 54 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.13 +0.18 52 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.39 +0.21 58 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.65 +0.23 63 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.91 +0.25 69 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.16 +0.25 72 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.37 +0.22 66 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.61 +0.21 66 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.90 +0.26 80 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29JUN26 3.30 P 0.00 0.00 0.00 0.02 +0.01 47 0 152 0
29JUN26 3.40 P 0.00 0.00 0.00 0.03 +0.02 48 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.04 +0.02 48 0 400 0
29JUN26 3.60 P 0.00 0.00 0.00 0.05 +0.02 48 0 77 0
29JUN26 3.70 P 0.00 0.00 0.00 0.06 +0.02 48 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.07 +0.02 47 0 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.09 +0.03 47 0 12 0
29JUN26 4.00 P 0.00 0.00 0.00 0.10 +0.02 46 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.13 +0.03 47 0 2 0
29JUN26 4.20 P 0.00 0.00 0.00 0.15 +0.03 47 0 50 0
29JUN26 4.30 P 0.00 0.00 0.00 0.17 +0.03 46 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.20 +0.04 46 0 31 0
29JUN26 4.50 P 0.00 0.00 0.00 0.23 +0.04 46 0 64 0
29JUN26 4.60 P 0.00 0.00 0.00 0.26 +0.05 45 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.30 +0.06 45 0 60 0
29JUN26 4.80 P 0.30 0.33 0.30 0.34 +0.06 45 30 261 +30
29JUN26 4.90 P 0.00 0.00 0.00 0.38 +0.06 45 0 32 0
29JUN26 5.00 P 0.36 0.36 0.36 0.43 +0.07 45 25 262 +25
29JUN26 5.25 P 0.00 0.00 0.00 0.57 +0.10 46 0 213 0
29JUN26 5.50 P 0.00 0.00 0.00 0.72 +0.11 46 0 1,127 0
29JUN26 5.75 P 0.00 0.00 0.00 0.90 +0.14 47 0 787 0
29JUN26 6.00 P 0.00 0.00 0.00 1.06 +0.12 45 0 850 0
29JUN26 6.25 P 0.00 0.00 0.00 1.30 +0.17 50 0 30 0
29JUN26 6.50 P 1.50 1.50 1.50 1.51 +0.18 51 5 32 -5
29JUN26 6.75 P 0.00 0.00 0.00 1.69 +0.13 47 0 0 0
29JUN26 7.00 P 1.94 1.94 1.94 1.92 +0.15 48 5 30 0
29JUN26 7.25 P 0.00 0.00 0.00 2.13 +0.12 45 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 2.39 +0.17 50 0 4,009 0
29JUN26 7.75 P 0.00 0.00 0.00 2.65 +0.20 55 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 2.91 +0.22 60 0 132 0
29JUN26 8.25 P 0.00 0.00 0.00 3.16 +0.23 63 0 60 0
29JUN26 8.50 P 0.00 0.00 0.00 3.37 +0.19 58 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.61 +0.20 58 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.90 +0.24 70 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.15 +0.25 72 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.40 +0.26 75 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.61 +0.20 67 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 4.89 +0.24 77 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 43 0 140 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.07 +0.01 47 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.08 +0.01 46 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.09 +0.01 45 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.11 +0.02 46 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.13 +0.02 46 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 0.15 +0.02 46 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.17 +0.02 45 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.20 +0.03 46 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.23 +0.03 46 0 7 0
29SEP26 4.20 P 0.00 0.00 0.00 0.26 +0.03 46 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.30 +0.04 46 0 110 0
29SEP26 4.40 P 0.00 0.00 0.00 0.33 +0.04 46 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.37 +0.05 46 0 2,513 0
29SEP26 4.60 P 0.00 0.00 0.00 0.41 +0.06 46 0 36 0
29SEP26 4.70 P 0.00 0.00 0.00 0.45 +0.06 45 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.49 +0.06 45 0 62 0
29SEP26 4.90 P 0.49 0.49 0.49 0.54 +0.07 45 6 106 +6
29SEP26 5.00 P 0.00 0.00 0.00 0.59 +0.07 45 0 8 0
29SEP26 5.25 P 0.00 0.00 0.00 0.72 +0.08 45 0 92 0
29SEP26 5.50 P 0.00 0.00 0.00 0.87 +0.09 45 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 1.06 +0.12 47 0 117 0
29SEP26 6.00 P 0.00 0.00 0.00 1.25 +0.14 48 0 60 0
29SEP26 6.25 P 0.00 0.00 0.00 1.42 +0.13 47 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.62 +0.14 48 0 13 0
29SEP26 6.75 P 0.00 0.00 0.00 1.83 +0.14 48 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 2.03 +0.15 48 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.25 +0.16 48 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.48 +0.17 50 30 87 +30
29SEP26 7.75 P 0.00 0.00 0.00 2.71 +0.17 50 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.94 +0.18 51 0 20 0
29SEP26 8.25 P 0.00 0.00 0.00 3.17 +0.18 51 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.41 +0.19 52 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.65 +0.19 53 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.90 +0.21 55 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 4.15 +0.21 57 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.40 +0.16 59 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 4.62 +0.20 56 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.89 +0.23 61 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.04 +0.01 47 0 110 0
30DEC26 2.80 P 0.00 0.00 0.00 0.05 +0.01 47 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.08 +0.01 48 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.09 +0.01 47 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.11 +0.02 47 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.12 +0.01 46 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.14 +0.02 47 0 1 0
30DEC26 3.50 P 0.00 0.00 0.00 0.17 +0.03 47 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.19 +0.03 47 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.22 +0.03 47 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.24 +0.03 47 0 10 0
30DEC26 3.90 P 0.00 0.00 0.00 0.28 +0.04 47 0 15 0
30DEC26 4.00 P 0.00 0.00 0.00 0.30 +0.03 47 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.33 +0.04 46 0 36 0
30DEC26 4.20 P 0.00 0.00 0.00 0.37 +0.05 46 0 11 0
30DEC26 4.30 P 0.00 0.00 0.00 0.41 +0.05 47 0 61 0
30DEC26 4.40 P 0.00 0.00 0.00 0.45 +0.05 47 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.48 +0.04 46 0 13 0
30DEC26 4.60 P 0.52 0.52 0.52 0.53 +0.05 46 40 104 +40
30DEC26 4.70 P 0.00 0.00 0.00 0.58 +0.06 46 0 100 0
30DEC26 4.80 P 0.60 0.62 0.60 0.62 +0.06 46 40 87 +40
30DEC26 4.90 P 0.00 0.00 0.00 0.67 +0.06 46 0 140 0
30DEC26 5.00 P 0.00 0.00 0.00 0.72 +0.06 46 0 24 0
30DEC26 5.25 P 0.00 0.00 0.00 0.86 +0.07 46 0 60 0
30DEC26 5.50 P 0.00 0.00 0.00 1.01 +0.08 46 0 2,800 0
30DEC26 5.75 P 0.00 0.00 0.00 1.19 +0.11 47 0 425 0
30DEC26 6.00 P 0.00 0.00 0.00 1.37 +0.12 47 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 1.56 +0.13 48 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 1.71 +0.10 46 0 8 0
30DEC26 6.75 P 0.00 0.00 0.00 1.94 +0.14 48 0 1 0
30DEC26 7.00 P 2.10 2.10 2.10 2.14 +0.14 48 3 50 +3
30DEC26 7.25 P 0.00 0.00 0.00 2.35 +0.15 49 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 2.59 +0.17 51 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.79 +0.16 50 0 1 0
30DEC26 8.00 P 0.00 0.00 0.00 3.01 +0.16 50 0 20 0
30DEC26 8.25 P 0.00 0.00 0.00 3.23 +0.15 50 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.47 +0.17 51 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.70 +0.17 51 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.93 +0.17 51 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.16 +0.16 51 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.41 +0.17 53 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.63 +0.17 51 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.89 +0.18 54 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.46 - 47 0 0 -
30MAR27 4.30 P 0.00 0.00 0.00 0.51 +0.06 47 0 17 0
30MAR27 4.40 P 0.00 0.00 0.00 0.55 +0.04 47 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.59 +0.04 47 0 20 0
30MAR27 4.60 P 0.00 0.00 0.00 0.64 +0.05 47 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.69 +0.06 47 0 0 0
30MAR27 4.80 P 0.71 0.71 0.71 0.74 +0.06 47 1 1 +1
30MAR27 4.90 P 0.77 0.77 0.77 0.78 +0.05 46 1 1 +1
30MAR27 5.00 P 0.79 0.80 0.79 0.82 +0.07 46 702 704 +702
30MAR27 5.25 P 0.95 0.95 0.95 0.97 +0.05 46 701 701 +701
30MAR27 5.50 P 0.00 0.00 0.00 1.13 +0.07 47 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.30 +0.09 47 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.47 +0.09 47 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.65 +0.09 47 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.85 +0.13 48 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.03 +0.12 48 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.24 +0.13 49 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.44 +0.14 49 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.66 +0.15 49 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.86 +0.14 49 0 0 0
TOTAL PUT 2,969 32,872 +2,083
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$ 55.00
30MAR26 29.00 C 0.00 0.00 0.00 26.06 -0.66 81 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 25.06 -0.67 73 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 24.06 -0.67 63 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 23.06 -1.14 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 22.06 -0.67 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 21.06 -0.67 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 20.07 -0.67 56 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 19.07 -0.67 49 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 18.07 -0.67 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 17.07 -0.67 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 16.07 -0.67 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 15.08 -0.67 41 0 20 0
30MAR26 41.00 C 0.00 0.00 0.00 14.08 -0.67 36 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 13.08 -0.67 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 12.08 -0.58 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 11.08 -0.68 0 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 10.09 -0.67 27 0 1 0
30MAR26 46.00 C 0.00 0.00 0.00 9.09 -0.79 23 0 20 0
30MAR26 47.00 C 0.00 0.00 0.00 8.09 -0.67 18 0 6 0
30MAR26 48.00 C 0.00 0.00 0.00 7.29 -0.71 36 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 6.11 -0.66 20 0 5 0
30MAR26 50.00 C 0.00 0.00 0.00 5.13 -0.66 19 0 208 0
30MAR26 52.50 C 2.56 2.56 2.56 2.79 -0.67 17 18 92 -18
30MAR26 55.00 C 1.24 1.47 1.02 1.18 -0.39 18 76 427 -3
30MAR26 57.50 C 0.38 0.39 0.32 0.35 -0.17 19 72 454 -17
30MAR26 60.00 C 0.00 0.00 0.00 0.08 -0.05 20 0 399 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 196 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 24 0 74 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 29 0 1,235 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 47 0 101 0
30MAR26 80.00 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 13.17 -0.68 22 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 12.17 -0.68 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 11.18 -1.03 20 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 10.18 -0.93 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 9.19 -0.69 17 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 8.21 -0.67 18 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 7.29 -0.82 21 0 3 0
29APR26 49.00 C 0.00 0.00 0.00 6.29 -0.65 19 0 5 0
29APR26 50.00 C 5.50 5.50 5.50 5.21 -0.79 11 3 68 -3
29APR26 52.50 C 0.00 0.00 0.00 3.21 -0.64 17 0 19 0
29APR26 55.00 C 0.00 0.00 0.00 1.70 -0.38 18 0 26 0
29APR26 57.50 C 0.96 0.96 0.70 0.76 -0.24 18 18 350 -18
29APR26 60.00 C 0.42 0.42 0.42 0.30 -0.11 19 15 75 +13
29APR26 62.50 C 0.00 0.00 0.00 0.10 -0.04 19 0 57 0
29APR26 65.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 10 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 13.17 -0.81 0 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 12.17 -0.78 0 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 11.28 -0.93 19 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 10.30 -0.81 19 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 9.32 -0.62 19 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 8.36 -0.63 19 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 7.29 -0.82 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 6.57 -0.74 20 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 5.48 -0.78 15 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 3.61 -0.63 18 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 2.15 -0.38 18 0 45 0
28MAY26 57.50 C 0.00 0.00 0.00 1.16 -0.25 18 0 37 0
28MAY26 60.00 C 0.00 0.00 0.00 0.57 -0.18 19 0 15 0
28MAY26 62.50 C 0.00 0.00 0.00 0.26 -0.08 19 0 30 0
28MAY26 65.00 C 0.00 0.00 0.00 0.10 -0.04 19 0 2 0
28MAY26 67.50 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 21.28 -0.95 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 20.29 -0.87 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 19.30 -0.94 23 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 18.31 -0.55 24 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 17.32 -0.69 23 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 16.32 -0.70 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 15.33 -0.70 0 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 14.35 -0.69 20 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 13.36 -0.90 19 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 12.38 -0.57 19 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 11.40 -0.81 19 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 10.35 -0.76 0 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 9.42 -0.52 16 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 8.56 -0.43 19 0 3 0
29JUN26 48.00 C 7.47 7.47 7.20 7.47 -0.79 14 26 38 -1
29JUN26 49.00 C 0.00 0.00 0.00 6.75 -0.67 18 0 6 0
29JUN26 50.00 C 0.00 0.00 0.00 5.78 -0.98 16 0 1,759 0
29JUN26 52.50 C 0.00 0.00 0.00 3.99 -0.52 18 0 2,004 0
29JUN26 55.00 C 0.00 0.00 0.00 2.58 -0.42 18 0 202 0
29JUN26 57.50 C 0.00 0.00 0.00 1.55 -0.31 19 0 133 0
29JUN26 60.00 C 0.96 0.96 0.96 0.87 -0.25 19 17 618 0
29JUN26 62.50 C 0.67 0.67 0.67 0.48 -0.14 19 15 109 +15
29JUN26 65.00 C 0.00 0.00 0.00 0.23 -0.08 19 0 27 0
29JUN26 67.50 C 0.00 0.00 0.00 0.11 -0.04 19 0 25 0
29JUN26 70.00 C 0.00 0.00 0.00 0.05 -0.02 19 0 15 0
29JUN26 72.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 15.41 -0.62 19 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 14.44 -0.60 20 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.36 -0.90 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 12.38 -0.89 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.40 -0.87 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.65 -0.47 20 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 9.76 -0.81 20 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.62 -0.96 15 0 0 0
29SEP26 48.00 C 8.48 8.48 8.48 7.81 -0.66 17 1 3 +1
29SEP26 49.00 C 0.00 0.00 0.00 7.04 -0.88 17 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.31 -0.88 18 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.69 -0.74 19 0 60 0
29SEP26 55.00 C 0.00 0.00 0.00 3.36 -0.50 19 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 2.33 -0.43 19 0 32 0
29SEP26 60.00 C 0.00 0.00 0.00 1.57 -0.34 19 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 1.08 -0.27 20 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 0.68 -0.21 20 0 18 0
29SEP26 67.50 C 0.00 0.00 0.00 0.41 -0.16 20 0 10 0
29SEP26 70.00 C 0.00 0.00 0.00 0.25 -0.10 20 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.15 -0.06 20 0 13 0
29SEP26 75.00 C 0.00 0.00 0.00 0.08 -0.05 20 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.05 -0.03 20 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.03 -0.02 20 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 13.36 -0.90 0 0 2 0
30DEC26 43.00 C 0.00 0.00 0.00 12.38 -0.89 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.45 -0.82 11 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.65 -0.97 16 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 9.82 -0.75 16 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.03 -0.69 17 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.30 -0.68 18 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.59 -0.66 18 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.92 -0.66 18 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 5.40 -0.80 19 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.14 -0.53 19 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 3.10 -0.46 19 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 2.27 -0.40 19 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 1.70 -0.28 20 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.22 -0.29 20 0 2 0
30DEC26 67.50 C 1.06 1.06 1.06 0.84 -0.24 20 7 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.57 -0.18 20 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.39 -0.13 20 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.26 -0.09 20 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.17 -0.06 20 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.11 -0.05 20 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 12.76 -0.68 15 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 11.95 -0.67 16 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 11.18 -0.65 17 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 10.41 -0.65 18 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 9.69 -0.62 18 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 8.98 -0.61 19 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 8.33 -0.58 19 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 7.67 -0.57 19 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 6.22 -0.71 19 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 4.98 -0.43 20 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 3.92 -0.37 20 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 3.05 -0.31 20 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.34 -0.26 20 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.84 -0.20 20 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.40 -0.20 21 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.05 -0.15 21 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.78 -0.11 21 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.55 -0.10 20 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.39 -0.07 20 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.29 -0.05 20 0 0 0
TOTAL CALL 268 9,238 -31
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 63 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 56 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 49 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 43 0 21 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 36 0 146 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 33 0 53 0
30MAR26 45.00 P 0.06 0.06 0.06 0.01 0.00 30 100 1,874 0
30MAR26 46.00 P 0.08 0.08 0.08 0.01 0.00 27 109 305 -94
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 24 0 97 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 21 0 140 0
30MAR26 49.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 72 0
30MAR26 50.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 421 0
30MAR26 52.50 P 0.33 0.39 0.23 0.29 +0.10 19 281 676 -7
30MAR26 55.00 P 1.10 1.32 1.10 1.15 +0.29 20 4 251 +1
30MAR26 57.50 P 0.00 0.00 0.00 2.77 +0.43 19 0 209 0
30MAR26 60.00 P 0.00 0.00 0.00 5.02 +0.63 19 0 47 0
30MAR26 62.50 P 0.00 0.00 0.00 7.50 +0.66 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 10.00 +0.38 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 12.50 +0.66 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 15.00 +0.50 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 17.50 +0.50 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 20.00 +0.33 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 22.50 +0.50 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 25.00 +0.46 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 23 0 330 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 21 0 445 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 19 0 37 0
29APR26 47.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 47 0
29APR26 48.00 P 0.00 0.00 0.00 0.05 +0.02 19 0 34 0
29APR26 49.00 P 0.00 0.00 0.00 0.10 +0.03 19 0 61 0
29APR26 50.00 P 0.00 0.00 0.00 0.18 +0.06 19 0 47 0
29APR26 52.50 P 0.00 0.00 0.00 0.62 +0.15 19 0 68 0
29APR26 55.00 P 0.00 0.00 0.00 1.59 +0.30 19 0 135 0
29APR26 57.50 P 0.00 0.00 0.00 3.18 +0.47 20 0 31 0
29APR26 60.00 P 0.00 0.00 0.00 5.29 +0.60 22 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 7.50 +0.65 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 10.00 +0.38 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 12.50 +0.66 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 15.00 +0.50 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 17.50 +0.15 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 20.00 +0.33 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 22.50 +0.50 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 25.00 +0.46 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 15 0
28MAY26 45.00 P 0.20 0.20 0.20 0.03 +0.01 20 15 45 +15
28MAY26 46.00 P 0.00 0.00 0.00 0.05 +0.02 19 0 30 0
28MAY26 47.00 P 0.00 0.00 0.00 0.08 +0.02 19 0 65 0
28MAY26 48.00 P 0.00 0.00 0.00 0.14 +0.04 19 0 23 0
28MAY26 49.00 P 0.00 0.00 0.00 0.23 +0.06 19 0 5 0
28MAY26 50.00 P 0.00 0.00 0.00 0.36 +0.08 19 0 16 0
28MAY26 52.50 P 0.00 0.00 0.00 0.94 +0.19 19 0 62 0
28MAY26 55.00 P 0.00 0.00 0.00 1.97 +0.31 19 0 97 0
28MAY26 57.50 P 0.00 0.00 0.00 3.51 +0.46 20 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 5.32 +0.55 19 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 7.56 +0.42 19 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 10.00 +0.38 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 12.50 +0.66 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 15.00 +0.50 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 17.50 +0.15 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 20.00 +0.33 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 22.50 +0.40 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 25.00 +0.46 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 32 0 34 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 30 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 24 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 22 0 33 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 20 0 22 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 19 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.02 0.00 19 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 62 0
29JUN26 45.00 P 0.00 0.00 0.00 0.07 +0.01 19 0 54 0
29JUN26 46.00 P 0.00 0.00 0.00 0.11 +0.02 19 0 45 0
29JUN26 47.00 P 0.00 0.00 0.00 0.17 +0.03 19 0 27 0
29JUN26 48.00 P 0.00 0.00 0.00 0.26 +0.04 19 0 38 0
29JUN26 49.00 P 0.00 0.00 0.00 0.39 +0.06 19 0 125 0
29JUN26 50.00 P 0.00 0.00 0.00 0.57 +0.09 19 0 130 0
29JUN26 52.50 P 1.15 1.15 1.15 1.23 +0.17 19 2 59 0
29JUN26 55.00 P 0.00 0.00 0.00 2.30 +0.28 20 0 212 0
29JUN26 57.50 P 0.00 0.00 0.00 3.79 +0.49 20 0 15 0
29JUN26 60.00 P 0.00 0.00 0.00 5.52 +0.49 19 0 100 0
29JUN26 62.50 P 0.00 0.00 0.00 7.88 +0.59 22 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 10.01 +0.36 19 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 12.50 +0.30 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 15.00 +0.23 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 17.50 +0.15 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 20.00 +0.21 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 22.50 +0.28 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 25.00 +0.46 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.05 0.00 20 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.07 0.00 20 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.11 0.00 20 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.16 +0.01 20 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 0.23 +0.01 20 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.32 +0.01 20 0 32 0
29SEP26 46.00 P 0.00 0.00 0.00 0.44 +0.02 20 0 12 0
29SEP26 47.00 P 0.00 0.00 0.00 0.59 +0.04 20 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.78 +0.05 20 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 1.01 +0.07 20 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.28 +0.09 20 0 44 0
29SEP26 52.50 P 0.00 0.00 0.00 2.15 +0.14 20 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 3.35 +0.24 20 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 4.84 +0.31 20 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 6.61 +0.41 21 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 8.36 +0.45 20 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 10.48 +0.25 20 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 13.10 +0.79 24 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 15.06 +0.29 20 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 17.50 +0.15 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 20.00 +0.21 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.50 +0.28 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 25.00 +0.25 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.25 +0.01 20 0 37 0
30DEC26 43.00 P 0.00 0.00 0.00 0.34 +0.01 20 0 10 0
30DEC26 44.00 P 0.00 0.00 0.00 0.45 +0.02 20 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.58 +0.02 20 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.75 +0.04 20 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.94 +0.05 20 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 1.18 +0.07 20 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 1.44 +0.08 20 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 1.75 +0.10 20 0 3 0
30DEC26 52.50 P 0.00 0.00 0.00 2.68 +0.14 20 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 3.90 +0.23 20 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 5.37 +0.30 20 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 7.08 +0.57 21 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 8.73 +0.18 20 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 10.77 +0.20 20 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.32 +0.58 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.66 +0.63 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 18.08 +0.66 26 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 20.60 +0.68 29 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 23.09 +0.87 31 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 25.53 +0.73 32 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.57 +0.06 20 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.73 +0.09 21 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.91 +0.11 21 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 1.11 +0.13 21 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 1.36 +0.16 21 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 1.62 +0.18 21 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 1.93 +0.20 21 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 2.25 +0.22 21 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 3.25 +0.29 21 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 4.48 +0.37 21 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 5.94 +0.44 21 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 7.60 +0.50 21 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 9.45 +0.56 22 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 11.46 +0.60 22 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 13.61 +0.63 23 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 15.88 +0.67 24 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 18.23 +0.69 25 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 20.66 +0.72 27 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 23.18 +0.93 29 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 25.54 +0.74 30 0 0 0
TOTAL PUT 511 7,561 -85
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$ 80.55
30MAR26 52.50 C 0.00 0.00 0.00 28.14 -2.42 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 25.66 -2.50 48 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 23.16 -2.43 35 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 20.71 -2.40 49 0 4 0
30MAR26 62.50 C 0.00 0.00 0.00 18.24 -2.41 46 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 15.73 -2.48 38 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 13.40 -2.73 42 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 10.68 -2.69 0 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 8.56 -2.49 32 2 183 +2
30MAR26 75.00 C 6.53 6.53 6.53 6.65 -2.24 35 30 153 -14
30MAR26 77.50 C 6.05 6.05 5.20 5.18 -1.71 39 119 444 0
30MAR26 80.00 C 4.81 4.81 3.48 3.71 -1.51 38 156 835 +26
30MAR26 82.50 C 3.17 3.17 2.44 2.59 -1.17 38 674 1,249 +228
30MAR26 85.00 C 2.46 2.46 1.60 1.77 -0.90 39 370 3,616 +148
30MAR26 87.50 C 1.32 1.32 1.05 1.14 -0.66 38 75 1,671 -50
30MAR26 90.00 C 0.99 0.99 0.67 0.70 -0.46 38 413 3,821 -55
30MAR26 92.50 C 0.58 0.58 0.47 0.42 -0.30 38 89 1,373 -45
30MAR26 95.00 C 0.31 0.33 0.29 0.24 -0.19 38 442 1,360 -137
30MAR26 97.50 C 0.31 0.31 0.20 0.13 -0.12 38 31 598 -1
30MAR26 100.00 C 0.12 0.12 0.12 0.07 -0.07 38 5 555 +5
30MAR26 102.50 C 0.00 0.00 0.00 0.04 -0.04 38 0 235 0
30MAR26 105.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 259 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 463 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 41 0 147 0
30MAR26 112.50 C 0.04 0.04 0.04 0.01 0.00 44 5 1,000 -5
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 56 0 211 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29APR26 55.00 C 0.00 0.00 0.00 25.92 -2.46 51 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 23.33 -2.60 38 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 20.83 -2.41 33 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 18.40 -3.01 33 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 15.73 -2.79 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 14.14 -2.31 41 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 11.69 -2.16 35 0 1 0
29APR26 72.50 C 0.00 0.00 0.00 9.26 -1.97 30 0 90 0
29APR26 75.00 C 7.38 7.38 7.38 7.49 -1.95 31 30 268 +30
29APR26 77.50 C 5.95 5.95 5.95 6.15 -1.73 34 60 2,092 +30
29APR26 80.00 C 4.91 4.92 4.40 4.78 -1.51 34 238 757 +178
29APR26 82.50 C 0.00 0.00 0.00 3.63 -1.25 34 0 401 0
29APR26 85.00 C 2.71 2.82 2.55 2.76 -1.04 34 100 342 +46
29APR26 87.50 C 2.09 2.09 2.06 2.00 -0.86 34 62 563 +60
29APR26 90.00 C 1.52 1.55 1.52 1.43 -0.67 34 38 434 +38
29APR26 92.50 C 0.00 0.00 0.00 1.00 -0.51 34 0 76 0
29APR26 95.00 C 0.90 0.90 0.90 0.68 -0.39 34 15 350 +15
29APR26 97.50 C 0.00 0.00 0.00 0.46 -0.28 34 0 352 0
29APR26 100.00 C 0.47 0.47 0.47 0.30 -0.20 34 5 74 -5
29APR26 102.50 C 0.36 0.36 0.36 0.20 -0.14 34 38 179 +37
29APR26 105.00 C 0.00 0.00 0.00 0.13 -0.09 34 0 23 0
29APR26 107.50 C 0.00 0.00 0.00 0.08 -0.07 34 0 90 0
29APR26 110.00 C 0.16 0.16 0.16 0.05 -0.05 34 5 5 +5
28MAY26 55.00 C 0.00 0.00 0.00 25.96 -2.50 44 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 23.33 -2.99 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 21.07 -2.30 39 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 18.52 -2.89 32 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 15.90 -2.72 22 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 14.14 -2.31 35 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 11.69 -2.41 30 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 9.65 -2.38 30 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 8.19 -2.11 32 0 10 0
28MAY26 77.50 C 7.34 7.34 7.34 6.65 -1.86 33 22 133 -16
28MAY26 80.00 C 0.00 0.00 0.00 5.31 -1.56 33 0 310 0
28MAY26 82.50 C 4.09 4.25 4.09 4.21 -1.30 33 150 295 +150
28MAY26 85.00 C 3.40 3.40 3.20 3.27 -1.13 33 316 398 +196
28MAY26 87.50 C 2.64 2.64 2.64 2.48 -0.94 33 30 386 +30
28MAY26 90.00 C 2.33 2.33 2.33 1.86 -0.77 33 20 330 0
28MAY26 92.50 C 0.00 0.00 0.00 1.38 -0.62 32 0 104 0
28MAY26 95.00 C 1.26 1.26 1.26 1.01 -0.49 32 9 151 -9
28MAY26 97.50 C 0.00 0.00 0.00 0.73 -0.39 32 0 0 0
28MAY26 100.00 C 0.74 0.75 0.74 0.52 -0.29 32 60 37 -60
28MAY26 102.50 C 0.00 0.00 0.00 0.36 -0.22 32 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 0.25 -0.17 32 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 0.18 -0.12 32 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.12 -0.09 32 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 25.96 -2.51 40 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 23.33 -2.99 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 21.16 -2.21 37 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 18.52 -2.89 29 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 15.90 -2.83 20 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 14.28 -2.17 33 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 12.47 -1.83 34 0 210 0
29JUN26 72.50 C 0.00 0.00 0.00 9.94 -2.35 29 0 570 0
29JUN26 75.00 C 0.00 0.00 0.00 8.32 -1.98 29 0 240 0
29JUN26 77.50 C 7.84 7.84 7.84 7.13 -1.38 31 30 225 0
29JUN26 80.00 C 6.58 6.58 6.58 5.85 -1.57 31 2 232 -2
29JUN26 82.50 C 4.75 4.75 4.75 4.77 -1.32 32 30 347 0
29JUN26 85.00 C 3.91 4.00 3.86 3.85 -1.19 32 239 521 +56
29JUN26 87.50 C 3.20 3.20 3.05 3.07 -1.01 32 91 3,222 +60
29JUN26 90.00 C 2.78 2.78 2.46 2.41 -0.87 31 91 1,618 +44
29JUN26 92.50 C 0.00 0.00 0.00 1.87 -0.74 31 0 269 0
29JUN26 95.00 C 0.00 0.00 0.00 1.43 -0.61 31 0 161 0
29JUN26 97.50 C 0.00 0.00 0.00 1.11 -0.49 31 0 73 0
29JUN26 100.00 C 0.00 0.00 0.00 0.84 -0.41 31 0 2,504 0
29JUN26 102.50 C 0.00 0.00 0.00 0.63 -0.32 31 0 120 0
29JUN26 105.00 C 0.00 0.00 0.00 0.47 -0.25 31 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.35 -0.21 31 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.25 -0.17 31 0 8 0
29JUN26 112.50 C 0.00 0.00 0.00 0.19 -0.12 31 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.14 -0.09 31 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.10 -0.07 31 0 11 0
29JUN26 120.00 C 0.00 0.00 0.00 0.08 -0.05 32 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.05 -0.04 31 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.04 -0.03 31 0 26 0
29JUN26 127.50 C 0.18 0.18 0.18 0.03 -0.02 32 5 297 -5
29SEP26 55.00 C 0.00 0.00 0.00 26.53 -1.94 41 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 23.74 -2.58 34 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 21.31 -2.37 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 19.12 -2.45 31 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 17.65 -1.61 35 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 14.93 -2.01 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 13.25 -2.14 30 0 4 0
29SEP26 72.50 C 0.00 0.00 0.00 11.69 -1.82 30 0 480 0
29SEP26 75.00 C 0.00 0.00 0.00 10.51 -1.46 32 0 352 0
29SEP26 77.50 C 8.93 8.93 8.93 8.99 -1.56 31 23 183 +23
29SEP26 80.00 C 7.63 7.68 7.63 7.81 -1.49 31 49 268 +49
29SEP26 82.50 C 0.00 0.00 0.00 6.77 -1.35 31 0 305 0
29SEP26 85.00 C 5.80 5.80 5.69 5.85 -1.23 31 59 179 +59
29SEP26 87.50 C 4.90 4.90 4.90 4.99 -1.16 31 58 88 +58
29SEP26 90.00 C 4.10 4.24 3.80 4.30 -0.99 32 76 3,330 +19
29SEP26 92.50 C 0.00 0.00 0.00 3.69 -0.89 32 0 563 0
29SEP26 95.00 C 0.00 0.00 0.00 3.19 -0.80 32 0 101 0
29SEP26 97.50 C 0.00 0.00 0.00 2.76 -0.72 32 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 2.36 -0.66 32 0 148 0
29SEP26 102.50 C 0.00 0.00 0.00 1.98 -0.61 32 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 1.67 -0.50 32 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 1.34 -0.52 32 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.13 -0.37 32 0 39 0
29SEP26 112.50 C 0.00 0.00 0.00 0.93 -0.35 32 0 6 0
29SEP26 115.00 C 0.00 0.00 0.00 0.78 -0.29 32 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 0.64 -0.26 32 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.54 -0.21 32 0 65 0
30DEC26 55.00 C 0.00 0.00 0.00 26.53 -2.10 33 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 24.05 -2.27 30 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 21.84 -2.25 29 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 19.79 -2.18 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 18.35 -1.54 31 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 16.07 -2.00 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 14.49 -1.91 29 0 38 0
30DEC26 72.50 C 0.00 0.00 0.00 13.03 -1.82 30 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 11.64 -1.75 30 0 15 0
30DEC26 77.50 C 0.00 0.00 0.00 10.42 -1.59 30 0 1,060 0
30DEC26 80.00 C 0.00 0.00 0.00 9.26 -1.53 30 0 2,043 0
30DEC26 82.50 C 0.00 0.00 0.00 8.23 -1.40 30 0 1,030 0
30DEC26 85.00 C 0.00 0.00 0.00 7.27 -1.33 30 0 1,794 0
30DEC26 87.50 C 0.00 0.00 0.00 6.43 -1.20 30 0 15 0
30DEC26 90.00 C 0.00 0.00 0.00 5.65 -1.13 30 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 4.98 -1.01 31 0 230 0
30DEC26 95.00 C 4.45 4.45 4.45 4.43 -0.89 31 5 18 0
30DEC26 97.50 C 0.00 0.00 0.00 3.94 -0.84 31 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 3.50 -0.77 32 0 14 0
30DEC26 102.50 C 0.00 0.00 0.00 3.08 -0.73 31 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 2.67 -0.69 31 0 21,300 0
30DEC26 107.50 C 0.00 0.00 0.00 2.26 -0.68 31 0 80 0
30DEC26 110.00 C 0.00 0.00 0.00 1.96 -0.59 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 22.50 - 28 0 0 -
30MAR27 62.50 C 0.00 0.00 0.00 20.62 -2.07 28 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 18.85 -2.10 28 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 17.27 -1.98 29 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 15.74 -1.94 29 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 14.51 -1.67 30 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 13.02 -1.77 30 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 11.82 -1.66 30 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 10.67 -1.61 30 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 9.66 -1.47 30 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 8.67 -1.44 30 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 7.84 -1.27 30 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 7.06 -1.22 31 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 6.43 -1.04 31 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 5.80 -1.00 31 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 5.27 -0.92 31 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 4.81 -0.81 32 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 4.26 -0.89 31 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 3.82 -0.77 32 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 3.41 -0.75 31 0 0 0
TOTAL CALL 4,367 71,655 +1,188
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 55.00 P 0.06 0.06 0.06 0.01 0.00 52 3 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 46 0 64 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 41 0 44 0
30MAR26 62.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 363 0
30MAR26 65.00 P 0.18 0.18 0.18 0.06 +0.03 39 14 435 0
30MAR26 67.50 P 0.00 0.00 0.00 0.14 +0.08 38 0 831 0
30MAR26 70.00 P 0.41 0.41 0.41 0.32 +0.16 38 3 939 0
30MAR26 72.50 P 0.71 0.78 0.71 0.65 +0.29 38 18 480 +5
30MAR26 75.00 P 1.02 1.35 1.02 1.20 +0.50 38 493 1,414 +127
30MAR26 77.50 P 1.48 2.15 1.48 1.98 +0.72 38 309 2,088 +263
30MAR26 80.00 P 2.32 3.25 2.32 3.02 +0.96 38 350 7,972 -236
30MAR26 82.50 P 3.61 4.54 3.61 4.38 +1.31 38 102 2,211 +55
30MAR26 85.00 P 5.82 6.16 5.70 6.07 +1.65 38 215 2,622 +37
30MAR26 87.50 P 0.00 0.00 0.00 8.15 +2.01 41 0 2,213 0
30MAR26 90.00 P 0.00 0.00 0.00 10.31 +2.30 43 0 957 0
30MAR26 92.50 P 12.60 12.60 12.60 12.61 +2.20 46 250 854 0
30MAR26 95.00 P 15.00 15.00 15.00 15.02 +2.31 50 560 646 -66
30MAR26 97.50 P 0.00 0.00 0.00 17.11 +2.32 44 0 135 0
30MAR26 100.00 P 0.00 0.00 0.00 19.56 +2.38 46 0 377 0
30MAR26 102.50 P 0.00 0.00 0.00 22.08 +2.45 51 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 24.52 +2.43 52 0 30 0
30MAR26 107.50 P 0.00 0.00 0.00 27.73 +3.18 80 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 30.30 +3.25 87 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 32.07 +2.52 66 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 34.45 +2.40 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 36.98 +2.39 65 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 40.39 +3.34 106 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 42.19 +2.64 87 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 44.45 +2.40 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 46.95 +2.40 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.05 +0.02 34 0 219 0
29APR26 62.50 P 0.00 0.00 0.00 0.11 +0.05 34 0 67 0
29APR26 65.00 P 0.00 0.00 0.00 0.22 +0.09 34 0 106 0
29APR26 67.50 P 0.00 0.00 0.00 0.43 +0.17 34 0 258 0
29APR26 70.00 P 0.75 0.75 0.75 0.75 +0.27 34 6 479 +6
29APR26 72.50 P 1.26 1.26 1.26 1.24 +0.41 34 6 396 +6
29APR26 75.00 P 1.68 1.94 1.68 1.91 +0.57 34 203 1,132 +203
29APR26 77.50 P 2.35 2.92 2.35 2.77 +0.76 33 348 864 +318
29APR26 80.00 P 3.08 4.11 3.08 3.87 +1.01 33 87 522 -29
29APR26 82.50 P 5.02 5.02 5.02 5.24 +1.23 33 1 340 0
29APR26 85.00 P 6.60 6.97 6.60 6.86 +1.49 34 60 283 +60
29APR26 87.50 P 0.00 0.00 0.00 8.79 +1.80 35 0 223 0
29APR26 90.00 P 0.00 0.00 0.00 10.87 +1.87 37 0 92 0
29APR26 92.50 P 0.00 0.00 0.00 13.03 +2.22 38 0 351 0
29APR26 95.00 P 0.00 0.00 0.00 15.08 +2.15 37 0 45 0
29APR26 97.50 P 17.70 17.70 17.70 17.68 +2.56 42 3 30 0
29APR26 100.00 P 0.00 0.00 0.00 19.77 +2.10 39 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 22.64 +2.75 49 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 24.52 +2.28 38 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 27.73 +3.06 57 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 30.30 +3.25 61 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.04 +0.02 33 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.08 +0.03 33 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.16 +0.06 32 0 120 0
28MAY26 62.50 P 0.00 0.00 0.00 0.30 +0.10 32 0 182 0
28MAY26 65.00 P 0.55 0.55 0.55 0.54 +0.18 32 4 4 +4
28MAY26 67.50 P 0.00 0.00 0.00 0.88 +0.27 32 0 11 0
28MAY26 70.00 P 0.00 0.00 0.00 1.36 +0.36 32 0 153 0
28MAY26 72.50 P 0.00 0.00 0.00 1.99 +0.48 32 0 450 0
28MAY26 75.00 P 2.89 2.89 2.77 2.82 +0.65 32 236 292 +195
28MAY26 77.50 P 3.12 3.93 3.12 3.85 +0.82 32 367 597 +289
28MAY26 80.00 P 5.19 5.19 4.97 5.07 +1.02 32 184 510 +124
28MAY26 82.50 P 6.02 6.53 6.02 6.53 +1.28 32 146 304 +116
28MAY26 85.00 P 7.62 7.62 7.62 8.22 +1.48 32 30 266 -30
28MAY26 87.50 P 0.00 0.00 0.00 10.26 +1.86 34 0 454 0
28MAY26 90.00 P 0.00 0.00 0.00 12.11 +2.29 34 0 122 0
28MAY26 92.50 P 0.00 0.00 0.00 14.03 +2.34 33 0 36 0
28MAY26 95.00 P 0.00 0.00 0.00 16.58 +2.23 37 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 18.59 +2.52 35 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 21.14 +2.77 39 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 23.63 +2.81 42 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 26.12 +2.93 45 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 28.37 +2.67 44 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 31.12 +3.14 50 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.08 +0.02 31 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.16 +0.05 31 0 10 0
29JUN26 60.00 P 0.00 0.00 0.00 0.29 +0.08 31 0 80 0
29JUN26 62.50 P 0.00 0.00 0.00 0.50 +0.14 31 0 91 0
29JUN26 65.00 P 0.87 0.87 0.87 0.81 +0.21 31 60 2,767 +7
29JUN26 67.50 P 1.16 1.16 1.16 1.21 +0.27 31 50 206 +50
29JUN26 70.00 P 0.00 0.00 0.00 1.74 +0.36 31 0 338 0
29JUN26 72.50 P 2.50 2.50 2.43 2.44 +0.50 31 354 601 +354
29JUN26 75.00 P 3.33 3.33 3.31 3.31 +0.63 31 107 2,723 +58
29JUN26 77.50 P 3.70 4.56 3.70 4.39 +0.80 31 123 793 +27
29JUN26 80.00 P 5.63 5.77 5.60 5.66 +1.00 31 79 3,306 -31
29JUN26 82.50 P 7.06 7.06 7.06 7.12 +1.23 31 2 479 0
29JUN26 85.00 P 0.00 0.00 0.00 8.77 +1.40 31 0 588 0
29JUN26 87.50 P 10.20 10.50 10.20 10.64 +1.65 32 20 491 +5
29JUN26 90.00 P 0.00 0.00 0.00 12.73 +2.35 34 0 298 0
29JUN26 92.50 P 0.00 0.00 0.00 14.63 +1.69 33 0 304 0
29JUN26 95.00 P 0.00 0.00 0.00 16.74 +2.39 33 0 70 0
29JUN26 97.50 P 0.00 0.00 0.00 18.89 +1.81 34 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 21.17 +2.08 34 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 23.85 +2.48 39 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 26.27 +2.77 41 0 3 0
29JUN26 107.50 P 0.00 0.00 0.00 28.73 +2.36 43 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 31.12 +2.31 44 0 600 0
29JUN26 112.50 P 0.00 0.00 0.00 33.71 +3.10 47 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 35.45 +2.35 39 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 37.90 +2.46 39 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 40.39 +1.91 41 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 42.75 +2.35 40 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 45.11 +2.32 36 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 47.74 +2.50 43 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.43 +0.09 32 0 24 0
29SEP26 57.50 P 0.00 0.00 0.00 0.66 +0.14 32 0 142 0
29SEP26 60.00 P 1.14 1.14 1.14 0.98 +0.20 32 6 36 0
29SEP26 62.50 P 1.55 1.55 1.55 1.42 +0.27 32 4 28 -3
29SEP26 65.00 P 2.04 2.04 2.04 1.94 +0.34 32 5 95 0
29SEP26 67.50 P 2.66 2.66 2.66 2.60 +0.45 33 3 319 0
29SEP26 70.00 P 0.00 0.00 0.00 3.39 +0.57 33 0 577 0
29SEP26 72.50 P 4.38 4.38 4.38 4.27 +0.64 33 58 839 +8
29SEP26 75.00 P 5.30 5.30 5.30 5.32 +0.76 33 10 725 +10
29SEP26 77.50 P 6.57 6.57 6.57 6.53 +0.92 33 30 717 +30
29SEP26 80.00 P 7.80 7.80 7.80 7.86 +1.03 33 19 3,886 +19
29SEP26 82.50 P 9.54 9.54 9.23 9.32 +1.18 33 87 1,335 +68
29SEP26 85.00 P 0.00 0.00 0.00 10.91 +1.31 33 0 2,600 0
29SEP26 87.50 P 0.00 0.00 0.00 12.05 +0.87 31 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 14.41 +1.56 34 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 16.30 +1.96 34 0 212 0
29SEP26 95.00 P 0.00 0.00 0.00 18.32 +1.79 35 0 69 0
29SEP26 97.50 P 0.00 0.00 0.00 20.39 +1.85 35 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 22.55 +1.96 36 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 24.77 +2.03 36 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 27.05 +2.12 37 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 29.37 +2.20 38 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 31.55 +2.14 38 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 34.01 +2.32 40 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 36.59 +2.56 42 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.37 +1.92 38 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 40.76 +2.28 38 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.78 +0.15 31 0 45 0
30DEC26 57.50 P 1.32 1.32 1.32 1.10 +0.21 31 5 99 0
30DEC26 60.00 P 1.74 1.74 1.74 1.55 +0.30 31 13 33 0
30DEC26 62.50 P 2.25 2.25 2.25 2.07 +0.33 32 5 124 0
30DEC26 65.00 P 2.87 2.87 2.87 2.71 +0.44 32 6 164 0
30DEC26 67.50 P 3.50 3.50 3.50 3.44 +0.50 32 4 55 +4
30DEC26 70.00 P 0.00 0.00 0.00 4.30 +0.60 32 0 636 0
30DEC26 72.50 P 0.00 0.00 0.00 5.29 +0.74 32 0 286 0
30DEC26 75.00 P 0.00 0.00 0.00 6.36 +0.79 32 0 441 0
30DEC26 77.50 P 0.00 0.00 0.00 7.61 +0.96 32 0 1,088 0
30DEC26 80.00 P 0.00 0.00 0.00 8.93 +1.03 32 0 3,841 0
30DEC26 82.50 P 0.00 0.00 0.00 10.39 +1.17 32 0 1,099 0
30DEC26 85.00 P 0.00 0.00 0.00 11.94 +1.26 32 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 13.61 +1.39 33 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 15.36 +1.48 33 0 12 0
30DEC26 92.50 P 0.00 0.00 0.00 17.22 +1.61 33 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.14 +1.68 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.16 +1.80 34 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.22 +1.84 34 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 25.39 +1.97 35 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 27.58 +2.01 35 0 10,003 0
30DEC26 107.50 P 0.00 0.00 0.00 29.85 +2.09 36 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 32.03 +2.47 36 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 2.10 - 31 0 0 -
30MAR27 62.50 P 2.91 2.91 2.91 2.78 +0.47 31 2 7 +2
30MAR27 65.00 P 3.51 3.51 3.51 3.47 +0.43 32 2 2 +2
30MAR27 67.50 P 0.00 0.00 0.00 4.32 +0.57 32 0 0 0
30MAR27 70.00 P 5.16 5.16 5.16 5.22 +0.62 32 3 3 +3
30MAR27 72.50 P 0.00 0.00 0.00 6.27 +0.74 32 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 7.39 +0.81 32 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 8.65 +0.93 32 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 9.98 +1.01 32 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 11.45 +1.14 32 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 12.96 +1.19 32 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 14.63 +1.36 32 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 16.32 +1.39 33 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 18.15 +1.53 33 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 20.02 +1.59 33 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 21.97 +1.68 33 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 24.01 +1.80 34 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 26.07 +1.83 34 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 28.23 +1.93 34 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 30.42 +2.00 35 0 0 0
TOTAL PUT 5,055 77,834 +2,060
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$ 6.80
30MAR26 4.70 C 0.00 0.00 0.00 2.12 +0.09 70 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.01 +0.08 48 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.91 +0.08 44 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.81 +0.08 40 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.56 +0.08 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.31 +0.07 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.07 +0.09 35 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.82 +0.09 27 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 0.58 +0.09 23 0 170 0
30MAR26 6.50 C 0.00 0.00 0.00 0.36 +0.08 21 0 412 0
30MAR26 6.75 C 0.00 0.00 0.00 0.19 +0.06 21 0 302 0
30MAR26 7.00 C 0.05 0.07 0.05 0.08 +0.03 20 170 374 +62
30MAR26 7.25 C 0.00 0.00 0.00 0.03 +0.01 21 0 474 0
30MAR26 7.50 C 0.01 0.01 0.01 0.01 0.00 22 5 135 +5
30MAR26 7.75 C 0.01 0.01 0.01 0.01 0.00 27 5 123 +5
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 50 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 2.13 +0.08 62 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.03 +0.08 59 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.93 +0.10 56 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.83 +0.09 53 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.59 +0.09 50 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.34 +0.09 42 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.09 +0.08 35 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.84 +0.11 28 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.59 +0.07 21 0 170 0
29APR26 6.50 C 0.00 0.00 0.00 0.37 +0.06 19 0 450 0
29APR26 6.75 C 0.00 0.00 0.00 0.19 +0.03 17 0 896 0
29APR26 7.00 C 0.00 0.00 0.00 0.09 +0.02 18 0 600 0
29APR26 7.25 C 0.00 0.00 0.00 0.03 0.00 17 0 41 0
29APR26 7.50 C 0.05 0.05 0.05 0.01 0.00 17 100 130 +80
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 21 0 12 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 25 0 6 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 2.04 +0.07 56 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.94 +0.07 53 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.84 +0.07 50 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.59 +0.08 44 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.35 +0.08 40 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.10 +0.08 34 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.84 +0.08 25 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.60 +0.07 21 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.39 +0.07 19 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.23 +0.05 19 0 30 0
28MAY26 7.00 C 0.00 0.00 0.00 0.13 +0.04 19 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.07 +0.03 19 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.03 +0.01 19 0 12 0
28MAY26 7.75 C 0.00 0.00 0.00 0.02 +0.01 20 0 15 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.15 +0.08 55 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.05 +0.08 53 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.95 +0.08 50 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.85 +0.08 48 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.60 +0.07 42 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.35 +0.08 36 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.10 +0.08 30 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.85 +0.08 24 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.62 +0.07 21 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.43 +0.06 20 0 13 0
29JUN26 6.75 C 0.00 0.00 0.00 0.28 +0.05 20 0 159 0
29JUN26 7.00 C 0.00 0.00 0.00 0.17 +0.03 19 0 108 0
29JUN26 7.25 C 0.00 0.00 0.00 0.10 +0.02 19 0 40 0
29JUN26 7.50 C 0.00 0.00 0.00 0.06 +0.01 19 0 64 0
29JUN26 7.75 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 0.00 20 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 22 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 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 2.15 +0.08 43 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.05 +0.06 41 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.95 +0.06 39 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.86 +0.08 38 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.61 +0.08 33 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.36 +0.08 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.11 +0.08 24 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.88 +0.07 22 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.68 +0.06 20 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.52 +0.06 20 0 157 0
29SEP26 6.75 C 0.00 0.00 0.00 0.39 +0.05 20 0 145 0
29SEP26 7.00 C 0.00 0.00 0.00 0.28 +0.03 19 0 220 0
29SEP26 7.25 C 0.00 0.00 0.00 0.20 +0.03 19 0 30 0
29SEP26 7.50 C 0.15 0.15 0.15 0.14 +0.02 19 5 90 0
29SEP26 7.75 C 0.00 0.00 0.00 0.10 +0.02 20 0 67 0
29SEP26 8.00 C 0.00 0.00 0.00 0.07 +0.02 20 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 19 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 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.15 +0.08 35 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.05 +0.06 34 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.95 +0.06 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.86 +0.08 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.61 +0.08 27 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.36 +0.08 23 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.12 +0.06 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.94 +0.06 21 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.77 +0.05 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.63 +0.04 21 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.51 +0.04 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.40 +0.03 20 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.32 +0.04 21 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.25 +0.03 21 0 67 0
30DEC26 7.75 C 0.00 0.00 0.00 0.19 +0.02 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.15 +0.02 21 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.11 +0.01 21 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.08 +0.01 21 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.05 +0.06 28 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.95 +0.06 27 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.86 +0.08 26 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.61 +0.07 23 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.38 +0.08 21 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.16 +0.07 19 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.96 +0.04 18 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.81 +0.03 19 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.67 +0.03 19 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.55 +0.02 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.45 +0.02 19 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.36 +0.01 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.29 +0.01 19 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.23 +0.01 19 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.18 +0.01 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.15 +0.01 20 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.11 0.00 20 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.09 0.00 20 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
TOTAL CALL 285 5,679 +152
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 97 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1,193 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 -0.01 20 0 1,023 0
30MAR26 6.50 P 0.00 0.00 0.00 0.04 -0.02 20 0 685 0
30MAR26 6.75 P 0.00 0.00 0.00 0.11 -0.05 18 0 1,151 0
30MAR26 7.00 P 0.25 0.25 0.23 0.27 -0.06 21 2 707 -1
30MAR26 7.25 P 0.00 0.00 0.00 0.47 -0.08 21 0 278 0
30MAR26 7.50 P 0.00 0.00 0.00 0.71 -0.07 25 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.95 -0.09 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.20 -0.09 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.45 -0.09 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.70 -0.09 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.95 -0.08 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.20 -0.09 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.45 -0.08 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.70 -0.09 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.95 -0.08 0 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 -0.02 16 0 25 0
29APR26 6.25 P 0.00 0.00 0.00 0.04 -0.02 16 0 142 0
29APR26 6.50 P 0.00 0.00 0.00 0.11 -0.04 16 0 645 0
29APR26 6.75 P 0.00 0.00 0.00 0.24 -0.05 16 0 980 0
29APR26 7.00 P 0.00 0.00 0.00 0.41 -0.07 15 0 580 0
29APR26 7.25 P 0.00 0.00 0.00 0.62 -0.07 7 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.85 -0.07 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.09 -0.07 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.33 -0.07 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.57 -0.07 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.81 -0.08 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.05 -0.08 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.29 -0.15 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.54 -0.07 0 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.08 -0.01 18 0 4 0
28MAY26 6.50 P 0.00 0.00 0.00 0.17 -0.01 18 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.29 -0.03 18 0 42 0
28MAY26 7.00 P 0.00 0.00 0.00 0.45 -0.05 17 0 10 0
28MAY26 7.25 P 0.49 0.49 0.49 0.64 -0.06 15 30 30 +30
28MAY26 7.50 P 0.00 0.00 0.00 0.86 -0.07 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.09 -0.07 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.33 -0.07 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.57 -0.07 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.81 -0.08 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.05 -0.08 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.29 -0.15 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.54 -0.07 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 0.00 21 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 -0.01 19 0 471 0
29JUN26 6.00 P 0.00 0.00 0.00 0.06 -0.01 18 0 257 0
29JUN26 6.25 P 0.00 0.00 0.00 0.12 -0.02 19 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.21 -0.03 18 0 28 0
29JUN26 6.75 P 0.28 0.28 0.28 0.33 -0.04 18 30 210 +22
29JUN26 7.00 P 0.00 0.00 0.00 0.49 -0.05 18 0 376 0
29JUN26 7.25 P 0.00 0.00 0.00 0.67 -0.06 17 0 110 0
29JUN26 7.50 P 0.00 0.00 0.00 0.88 -0.06 15 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.10 -0.07 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.33 -0.08 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.57 -0.07 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.81 -0.08 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.05 -0.08 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.29 -0.15 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.54 -0.07 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.78 -0.07 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.02 -0.07 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 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 20 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 0.04 -0.01 19 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.08 0.00 20 0 240 0
29SEP26 6.00 P 0.00 0.00 0.00 0.12 -0.02 19 0 54 0
29SEP26 6.25 P 0.00 0.00 0.00 0.19 -0.02 19 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.29 -0.02 19 0 119 0
29SEP26 6.75 P 0.00 0.00 0.00 0.41 -0.03 18 0 40 0
29SEP26 7.00 P 0.00 0.00 0.00 0.56 -0.04 18 0 44 0
29SEP26 7.25 P 0.00 0.00 0.00 0.74 -0.05 18 0 22 0
29SEP26 7.50 P 0.00 0.00 0.00 0.93 -0.05 18 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.14 -0.06 17 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.37 -0.06 15 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.60 -0.07 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.84 -0.06 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.07 -0.07 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.31 -0.13 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.57 -0.07 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.82 -0.04 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 0.00 21 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.05 0.00 21 0 380 0
30DEC26 5.50 P 0.00 0.00 0.00 0.09 0.00 21 0 221 0
30DEC26 5.75 P 0.00 0.00 0.00 0.13 -0.01 20 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.19 -0.02 20 0 50 0
30DEC26 6.25 P 0.00 0.00 0.00 0.28 -0.02 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.38 -0.02 20 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.52 -0.03 21 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.67 -0.03 21 0 10 0
30DEC26 7.25 P 0.00 0.00 0.00 0.83 -0.05 20 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.02 -0.05 21 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.21 -0.06 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.43 -0.06 21 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.65 -0.07 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.89 -0.07 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.13 -0.07 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.37 -0.07 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.62 -0.07 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.86 -0.08 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.11 -0.01 20 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.16 -0.02 20 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.23 -0.03 20 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.32 -0.03 20 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.43 -0.04 20 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.56 -0.04 20 0 5 0
30MAR27 7.00 P 0.00 0.00 0.00 0.71 -0.05 20 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.88 -0.06 21 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.06 -0.07 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.26 -0.07 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.48 -0.07 22 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.71 -0.07 23 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.94 -0.07 24 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.17 -0.08 24 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.40 -0.07 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.63 -0.07 23 0 0 0
TOTAL PUT 62 11,226 +51
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$ 14.32
30MAR26 7.75 C 0.00 0.00 0.00 6.58 -0.37 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.34 -0.46 85 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.09 -0.36 80 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.84 -0.45 75 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.59 -0.45 70 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.34 -0.36 65 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.08 -0.37 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.84 -0.46 56 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.59 -0.46 51 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.34 -0.36 46 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.84 -0.38 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.34 -0.36 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.84 -0.45 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.40 -0.30 46 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.84 -0.36 0 0 50 0
30MAR26 13.00 C 0.00 0.00 0.00 1.35 -0.35 17 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.91 -0.29 21 0 125 0
30MAR26 14.00 C 0.00 0.00 0.00 0.50 -0.20 19 0 0 0
30MAR26 14.50 C 0.35 0.35 0.20 0.23 -0.10 19 1,000 1,000 +956
30MAR26 15.00 C 0.15 0.15 0.15 0.09 -0.06 19 5 804 0
30MAR26 15.50 C 0.00 0.00 0.00 0.03 -0.03 20 0 548 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 400 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 26 0 75 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 30 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 70 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.85 -0.45 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.61 -0.44 33 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.36 -0.34 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.91 -0.31 48 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.34 -0.36 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.87 -0.42 23 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.40 -0.38 28 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.90 -0.30 22 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.44 -0.26 21 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.05 -0.16 22 0 190 0
29APR26 14.00 C 0.00 0.00 0.00 0.70 -0.13 21 0 250 0
29APR26 14.50 C 0.00 0.00 0.00 0.45 -0.10 22 0 220 0
29APR26 15.00 C 0.00 0.00 0.00 0.26 -0.09 22 0 170 0
29APR26 15.50 C 0.00 0.00 0.00 0.14 -0.08 22 0 345 0
29APR26 16.00 C 0.00 0.00 0.00 0.07 -0.05 22 0 203 0
29APR26 16.50 C 0.00 0.00 0.00 0.04 -0.02 23 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 30 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.61 -0.44 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.47 -0.29 50 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.91 -0.35 35 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.44 -0.32 35 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.87 -0.42 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.45 -0.33 26 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.97 -0.27 23 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.52 -0.24 21 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.19 -0.13 23 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.86 -0.12 23 0 15 0
28MAY26 14.50 C 0.00 0.00 0.00 0.60 -0.10 23 0 167 0
28MAY26 15.00 C 0.00 0.00 0.00 0.41 -0.08 23 0 135 0
28MAY26 15.50 C 0.00 0.00 0.00 0.26 -0.08 23 0 390 0
28MAY26 16.00 C 0.00 0.00 0.00 0.16 -0.06 23 0 60 0
28MAY26 16.50 C 0.00 0.00 0.00 0.10 -0.04 23 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.06 -0.02 23 0 77 0
28MAY26 17.50 C 0.00 0.00 0.00 0.03 -0.02 23 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 6.23 -0.27 62 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.97 -0.32 57 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.71 -0.33 53 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.43 -0.27 44 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.10 -0.35 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.90 -0.40 25 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.65 -0.40 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.47 -0.29 40 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.91 -0.35 22 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.46 -0.30 29 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.92 -0.37 17 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.46 -0.32 20 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.05 -0.23 23 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 1.65 -0.21 23 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.31 -0.09 24 0 125 0
29JUN26 14.00 C 0.00 0.00 0.00 1.00 -0.11 23 0 340 0
29JUN26 14.50 C 0.00 0.00 0.00 0.73 -0.11 23 0 170 0
29JUN26 15.00 C 0.00 0.00 0.00 0.54 -0.09 23 0 315 0
29JUN26 15.50 C 0.00 0.00 0.00 0.38 -0.10 23 0 315 0
29JUN26 16.00 C 0.00 0.00 0.00 0.26 -0.08 23 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.17 -0.06 23 0 150 0
29JUN26 17.00 C 0.00 0.00 0.00 0.11 -0.05 23 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.07 -0.04 23 0 75 0
29JUN26 18.00 C 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.03 -0.02 23 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 6.04 -0.25 51 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.71 -0.33 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.43 -0.35 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.18 -0.35 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.94 -0.36 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.69 -0.36 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.57 -0.24 39 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.98 -0.28 25 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.52 -0.24 26 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.01 -0.30 21 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.62 -0.25 24 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.25 -0.20 25 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.84 -0.25 24 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.55 -0.22 25 0 49 0
29SEP26 14.00 C 0.00 0.00 0.00 1.26 -0.23 25 0 60 0
29SEP26 14.50 C 1.00 1.00 1.00 1.00 -0.24 25 15 65 -15
29SEP26 15.00 C 0.00 0.00 0.00 0.79 -0.23 25 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 0.61 -0.23 24 0 90 0
29SEP26 16.00 C 0.00 0.00 0.00 0.46 -0.22 24 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.35 -0.19 24 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.26 -0.17 24 0 145 0
29SEP26 17.50 C 0.00 0.00 0.00 0.19 -0.17 24 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.14 -0.15 24 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.10 -0.12 24 0 60 0
29SEP26 19.00 C 0.00 0.00 0.00 0.08 -0.09 25 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.06 -0.07 25 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.04 -0.06 24 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 -0.04 24 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.18 -0.35 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.94 -0.36 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.70 -0.35 23 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.57 -0.24 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.00 -0.26 26 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.52 -0.29 24 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.10 -0.32 25 0 0 0
30DEC26 12.00 C 2.84 2.84 2.84 2.73 -0.24 26 8 18 +8
30DEC26 12.50 C 0.00 0.00 0.00 2.34 -0.27 26 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.96 -0.32 25 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.66 -0.31 25 0 300 0
30DEC26 14.00 C 0.00 0.00 0.00 1.41 -0.29 25 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 1.18 -0.26 25 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.98 -0.25 25 0 35 0
30DEC26 15.50 C 0.00 0.00 0.00 0.80 -0.24 25 0 11 0
30DEC26 16.00 C 0.00 0.00 0.00 0.65 -0.22 25 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.53 -0.19 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.43 -0.17 25 0 67 0
30DEC26 17.50 C 0.00 0.00 0.00 0.34 -0.17 25 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.27 -0.16 25 0 50 0
30DEC26 18.50 C 0.00 0.00 0.00 0.22 -0.13 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.17 -0.12 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.14 -0.09 25 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.11 -0.08 25 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.07 -0.05 25 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.57 - 32 0 0 -
30MAR27 10.50 C 0.00 0.00 0.00 4.01 -0.31 24 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.61 -0.31 26 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.21 -0.33 26 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.83 -0.35 26 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 2.46 -0.38 26 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.15 -0.37 26 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.87 -0.37 26 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.61 -0.36 26 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.42 -0.31 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.21 -0.30 26 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 1.04 -0.28 26 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 0.90 -0.24 26 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.76 -0.23 26 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.64 -0.21 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.55 -0.18 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.46 -0.16 26 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.39 -0.15 26 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.32 -0.14 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.27 -0.14 26 0 0 0
TOTAL CALL 1,028 8,775 +949
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 68 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 60 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,000 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1,000 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 109 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 26 0 150 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 19 0 16 0
30MAR26 13.50 P 0.00 0.00 0.00 0.05 +0.01 19 0 139 0
30MAR26 14.00 P 0.14 0.19 0.14 0.15 +0.01 18 545 745 +465
30MAR26 14.50 P 0.33 0.37 0.33 0.38 +0.05 18 30 122 0
30MAR26 15.00 P 0.70 0.79 0.70 0.75 +0.09 19 40 310 -20
30MAR26 15.50 P 0.00 0.00 0.00 1.22 +0.14 24 0 386 0
30MAR26 16.00 P 0.00 0.00 0.00 1.68 +0.16 0 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 2.18 +0.17 0 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 2.68 +0.21 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.20 +0.23 43 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.68 +0.06 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.27 +0.13 67 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.71 +0.27 60 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.18 +0.04 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.76 +0.14 80 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.68 +0.25 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 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 32 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.08 0.00 22 0 100 0
29APR26 13.50 P 0.00 0.00 0.00 0.17 0.00 22 0 365 0
29APR26 14.00 P 0.00 0.00 0.00 0.32 +0.01 21 0 250 0
29APR26 14.50 P 0.00 0.00 0.00 0.56 +0.03 21 0 290 0
29APR26 15.00 P 0.00 0.00 0.00 0.89 +0.06 22 0 75 0
29APR26 15.50 P 0.00 0.00 0.00 1.27 +0.07 21 0 55 0
29APR26 16.00 P 0.00 0.00 0.00 1.76 +0.17 26 0 165 0
29APR26 16.50 P 0.00 0.00 0.00 2.18 +0.08 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.70 +0.10 28 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.21 +0.17 34 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.68 +0.06 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.27 +0.13 48 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.71 +0.26 44 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.18 +0.04 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.76 +0.14 57 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.68 +0.07 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.15 +0.01 23 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.27 +0.02 22 0 30 0
28MAY26 14.00 P 0.00 0.00 0.00 0.45 +0.02 23 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.69 +0.05 22 0 30 0
28MAY26 15.00 P 0.00 0.00 0.00 1.00 +0.06 23 0 39 0
28MAY26 15.50 P 0.00 0.00 0.00 1.38 +0.08 23 0 81 0
28MAY26 16.00 P 0.00 0.00 0.00 1.82 +0.15 25 0 150 0
28MAY26 16.50 P 0.00 0.00 0.00 2.28 +0.15 27 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.70 +0.08 24 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.21 +0.11 29 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.79 +0.17 39 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.27 +0.13 40 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.76 +0.31 43 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.25 +0.11 45 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.76 +0.14 48 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.75 +0.14 52 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 31 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 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 0.00 25 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.07 0.00 23 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.13 0.00 23 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.23 +0.01 23 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.37 +0.02 23 0 110 0
29JUN26 14.00 P 0.00 0.00 0.00 0.55 +0.03 23 0 210 0
29JUN26 14.50 P 0.00 0.00 0.00 0.80 +0.05 23 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 1.11 +0.07 23 0 315 0
29JUN26 15.50 P 0.00 0.00 0.00 1.49 +0.10 24 0 405 0
29JUN26 16.00 P 0.00 0.00 0.00 1.89 +0.10 25 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.33 +0.19 26 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.79 +0.13 28 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.28 +0.15 30 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.79 +0.17 34 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.27 +0.13 36 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.76 +0.28 38 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.26 +0.12 40 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.76 +0.14 43 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.75 +0.14 46 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.06 0.00 24 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.11 +0.02 25 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.17 +0.02 24 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.27 +0.04 24 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.40 +0.06 24 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.55 +0.07 23 0 15 0
29SEP26 13.50 P 0.75 0.75 0.75 0.75 +0.09 23 10 120 0
29SEP26 14.00 P 0.00 0.00 0.00 0.99 +0.12 23 0 135 0
29SEP26 14.50 P 0.00 0.00 0.00 1.26 +0.15 23 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.57 +0.17 23 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 1.97 +0.25 24 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.32 +0.25 23 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 2.72 +0.28 23 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 3.20 +0.35 25 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.58 +0.30 22 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.03 +0.30 22 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.53 +0.34 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.96 +0.28 20 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.43 +0.25 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.95 +0.27 23 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.83 +0.19 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.06 +0.02 25 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.08 +0.02 25 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.13 +0.04 25 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.20 +0.06 25 0 100 0
30DEC26 11.50 P 0.00 0.00 0.00 0.29 +0.07 25 0 0 0
30DEC26 12.00 P 0.40 0.40 0.40 0.40 +0.09 24 50 100 +50
30DEC26 12.50 P 0.00 0.00 0.00 0.55 +0.11 24 0 50 0
30DEC26 13.00 P 0.00 0.00 0.00 0.73 +0.14 24 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.95 +0.17 24 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.19 +0.19 24 0 100 0
30DEC26 14.50 P 1.43 1.43 1.42 1.46 +0.22 24 21 36 +21
30DEC26 15.00 P 1.76 1.76 1.73 1.76 +0.24 24 45 120 +45
30DEC26 15.50 P 0.00 0.00 0.00 2.09 +0.25 23 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 2.46 +0.29 23 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 2.85 +0.31 23 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.26 +0.33 23 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.73 +0.38 25 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.12 +0.34 23 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.56 +0.32 23 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.04 +0.33 23 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.54 +0.35 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.95 +0.26 21 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.91 +0.20 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.15 - 26 0 0 -
30MAR27 10.50 P 0.00 0.00 0.00 0.22 +0.05 26 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.32 +0.08 26 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.44 +0.10 26 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.59 +0.13 26 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.75 +0.15 26 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.94 +0.17 26 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.14 +0.17 25 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.40 +0.20 25 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.67 +0.22 25 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.98 +0.25 25 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 2.35 +0.31 26 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 2.71 +0.34 26 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 3.09 +0.37 26 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 3.49 +0.39 26 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.90 +0.40 27 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.32 +0.41 27 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.75 +0.41 27 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.19 +0.40 27 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.60 +0.35 26 0 0 0
TOTAL PUT 741 8,206 +561
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$ 117.30
06MAR26 95.00 C 0.00 0.00 0.00 22.32 - 0 0 0 -
06MAR26 97.50 C 0.00 0.00 0.00 19.82 - 0 0 0 -
06MAR26 100.00 C 0.00 0.00 0.00 17.32 -1.21 0 0 0 0
06MAR26 102.50 C 0.00 0.00 0.00 14.83 -1.22 57 0 0 0
06MAR26 105.00 C 0.00 0.00 0.00 12.35 -1.23 55 0 0 0
06MAR26 107.50 C 0.00 0.00 0.00 9.91 -1.26 54 0 0 0
06MAR26 110.00 C 0.00 0.00 0.00 7.60 -1.26 55 0 0 0
06MAR26 112.50 C 0.00 0.00 0.00 5.58 -1.16 58 0 0 0
06MAR26 115.00 C 0.00 0.00 0.00 3.74 -0.99 57 0 10 0
06MAR26 117.50 C 3.06 3.44 2.30 2.29 -0.94 55 60 51 +51
06MAR26 120.00 C 2.91 2.91 1.36 1.29 -0.79 55 162 443 +94
06MAR26 122.50 C 1.39 1.55 0.67 0.66 -0.61 55 171 414 +73
06MAR26 125.00 C 0.63 0.86 0.37 0.30 -0.42 55 23 1,651 -21
06MAR26 127.50 C 0.33 0.49 0.30 0.12 -0.27 54 71 472 -61
06MAR26 130.00 C 0.16 0.16 0.16 0.05 -0.14 55 2 2,710 0
06MAR26 132.50 C 0.15 0.15 0.15 0.02 -0.07 56 60 443 0
06MAR26 135.00 C 0.00 0.00 0.00 0.01 -0.03 59 0 631 0
06MAR26 137.50 C 0.00 0.00 0.00 0.01 -0.01 66 0 746 0
06MAR26 140.00 C 0.08 0.08 0.08 0.01 0.00 73 2 550 0
06MAR26 142.50 C 0.08 0.08 0.08 0.01 0.00 79 1 267 0
06MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 85 0 186 0
06MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 91 0 128 0
06MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 97 0 137 0
06MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 103 0 33 0
06MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 109 0 4 0
13MAR26 95.00 C 0.00 0.00 0.00 22.38 - 49 0 0 -
13MAR26 97.50 C 0.00 0.00 0.00 19.90 - 48 0 0 -
13MAR26 100.00 C 0.00 0.00 0.00 17.45 -1.23 48 0 0 0
13MAR26 102.50 C 0.00 0.00 0.00 15.04 -1.24 48 0 0 0
13MAR26 105.00 C 0.00 0.00 0.00 12.72 -1.23 48 0 0 0
13MAR26 107.50 C 0.00 0.00 0.00 10.52 -1.21 49 0 0 0
13MAR26 110.00 C 0.00 0.00 0.00 8.48 -1.18 48 0 0 0
13MAR26 112.50 C 0.00 0.00 0.00 6.64 -1.00 48 0 0 0
13MAR26 115.00 C 0.00 0.00 0.00 5.11 -0.86 49 0 60 0
13MAR26 117.50 C 4.57 4.57 4.57 3.77 -0.80 49 2 2 +2
13MAR26 120.00 C 3.45 3.45 2.65 2.65 -0.74 48 213 247 +205
13MAR26 122.50 C 2.03 2.48 2.03 1.89 -0.59 49 24 97 +13
13MAR26 125.00 C 1.89 1.89 1.89 1.26 -0.48 49 20 170 +20
13MAR26 127.50 C 1.19 1.47 1.19 0.81 -0.44 49 72 210 +48
13MAR26 130.00 C 1.00 1.00 0.65 0.51 -0.33 49 94 554 +64
13MAR26 132.50 C 0.64 0.64 0.55 0.31 -0.24 49 121 121 +121
13MAR26 135.00 C 0.34 0.36 0.26 0.18 -0.16 49 178 248 +58
13MAR26 137.50 C 0.25 0.25 0.25 0.10 -0.11 49 30 44 +30
13MAR26 140.00 C 0.00 0.00 0.00 0.06 -0.07 49 0 0 0
13MAR26 142.50 C 0.00 0.00 0.00 0.03 -0.05 49 0 0 0
13MAR26 145.00 C 0.00 0.00 0.00 0.01 -0.04 46 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 75.38 -1.21 0 0 30 0
30MAR26 43.00 C 0.00 0.00 0.00 74.38 -1.21 0 0 30 0
30MAR26 44.00 C 0.00 0.00 0.00 73.38 -1.22 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 72.39 -1.21 110 0 30 0
30MAR26 46.00 C 0.00 0.00 0.00 71.39 -1.21 103 0 30 0
30MAR26 47.00 C 0.00 0.00 0.00 70.39 -1.21 89 0 30 0
30MAR26 48.00 C 0.00 0.00 0.00 69.39 -1.21 0 0 60 0
30MAR26 49.00 C 0.00 0.00 0.00 68.39 -1.22 0 0 75 0
30MAR26 50.00 C 0.00 0.00 0.00 67.40 -1.21 99 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 64.90 -1.21 0 0 60 0
30MAR26 55.00 C 0.00 0.00 0.00 62.40 -1.22 0 0 1,431 0
30MAR26 57.50 C 0.00 0.00 0.00 59.91 -1.21 70 0 150 0
30MAR26 60.00 C 0.00 0.00 0.00 57.41 -1.22 0 0 25 0
30MAR26 62.50 C 0.00 0.00 0.00 54.92 -1.22 65 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 52.42 -1.22 0 0 110 0
30MAR26 67.50 C 0.00 0.00 0.00 49.93 -1.22 60 0 31 0
30MAR26 70.00 C 0.00 0.00 0.00 47.43 -1.22 0 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 44.94 -1.22 53 0 60 0
30MAR26 75.00 C 0.00 0.00 0.00 42.44 -1.22 0 0 130 0
30MAR26 77.50 C 0.00 0.00 0.00 39.95 -1.22 47 0 255 0
30MAR26 80.00 C 0.00 0.00 0.00 37.46 -1.22 49 0 489 0
30MAR26 82.50 C 0.00 0.00 0.00 35.02 -1.17 57 0 177 0
30MAR26 85.00 C 0.00 0.00 0.00 32.61 -1.10 60 0 228 0
30MAR26 87.50 C 0.00 0.00 0.00 30.13 -1.11 56 0 725 0
30MAR26 90.00 C 0.00 0.00 0.00 27.70 -1.08 55 0 746 0
30MAR26 92.50 C 0.00 0.00 0.00 25.34 -0.75 55 0 565 0
30MAR26 95.00 C 0.00 0.00 0.00 22.73 -0.84 46 0 277 0
30MAR26 97.50 C 0.00 0.00 0.00 20.32 -0.91 44 0 759 0
30MAR26 100.00 C 0.00 0.00 0.00 17.99 -1.38 43 0 1,494 0
30MAR26 102.50 C 0.00 0.00 0.00 16.44 -0.29 52 0 134 0
30MAR26 105.00 C 0.00 0.00 0.00 14.32 -1.25 51 0 214 0
30MAR26 107.50 C 0.00 0.00 0.00 11.63 -1.68 42 0 497 0
30MAR26 110.00 C 11.16 11.16 11.00 10.32 -0.78 47 34 782 +2
30MAR26 112.50 C 9.45 9.45 9.10 8.84 -0.58 48 95 1,513 +20
30MAR26 115.00 C 7.76 7.76 7.76 7.19 -0.76 46 30 4,415 +30
30MAR26 117.50 C 6.72 6.79 6.10 5.92 -0.73 46 40 8,117 +37
30MAR26 120.00 C 5.35 6.09 4.76 4.82 -0.68 46 110 4,106 +12
30MAR26 122.50 C 4.50 4.68 4.01 3.89 -0.62 46 12 2,795 +1
30MAR26 125.00 C 3.93 4.10 3.10 3.10 -0.55 46 43 31,237 +3
30MAR26 127.50 C 2.98 3.40 2.50 2.46 -0.47 46 13 4,743 0
30MAR26 130.00 C 2.30 2.68 1.96 1.91 -0.44 46 75 10,803 +66
30MAR26 132.50 C 2.08 2.08 1.54 1.46 -0.43 46 229 1,969 +199
30MAR26 135.00 C 1.85 1.87 1.24 1.11 -0.40 46 268 3,524 +116
30MAR26 137.50 C 1.12 1.41 1.05 0.83 -0.33 46 66 3,249 +25
30MAR26 140.00 C 1.10 1.12 0.80 0.62 -0.27 46 311 5,770 +124
30MAR26 142.50 C 0.72 0.79 0.66 0.45 -0.23 46 90 3,199 +10
30MAR26 145.00 C 0.71 0.75 0.57 0.33 -0.18 46 141 5,501 -21
30MAR26 147.50 C 0.53 0.53 0.53 0.24 -0.14 46 66 5,156 +66
30MAR26 150.00 C 0.48 0.48 0.36 0.17 -0.11 46 6 11,468 +2
30MAR26 152.50 C 0.36 0.36 0.36 0.12 -0.09 46 1 1,795 0
30MAR26 155.00 C 0.33 0.34 0.29 0.09 -0.06 46 65 2,972 -63
30MAR26 157.50 C 0.00 0.00 0.00 0.06 -0.05 46 0 1,812 0
30MAR26 160.00 C 0.24 0.24 0.19 0.04 -0.04 46 2 29,194 -1
30MAR26 162.50 C 0.00 0.00 0.00 0.03 -0.03 46 0 8,346 0
30MAR26 165.00 C 0.17 0.17 0.14 0.02 -0.02 46 30 7,671 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 -0.02 45 0 1,113 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 2,166 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 48 0 953 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 50 0 378 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 51 0 656 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 53 0 5,726 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 54 0 347 0
30MAR26 185.00 C 0.09 0.09 0.07 0.01 0.00 56 2 1,329 -2
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 57 0 241 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 59 0 377 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 60 0 268 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 62 0 140 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 63 0 19 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,791 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 67 0 138 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 70 0 357 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 72 0 65 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1,049 0
29APR26 80.00 C 0.00 0.00 0.00 37.70 -0.98 44 0 150 0
29APR26 82.50 C 0.00 0.00 0.00 35.61 -0.58 55 0 14 0
29APR26 85.00 C 0.00 0.00 0.00 33.22 -0.51 53 0 90 0
29APR26 87.50 C 0.00 0.00 0.00 30.84 -0.50 52 0 69 0
29APR26 90.00 C 0.00 0.00 0.00 28.51 -0.42 50 0 73 0
29APR26 92.50 C 0.00 0.00 0.00 26.48 -0.57 52 0 106 0
29APR26 95.00 C 0.00 0.00 0.00 23.93 -1.61 47 0 60 0
29APR26 97.50 C 0.00 0.00 0.00 22.17 -0.43 50 0 90 0
29APR26 100.00 C 0.00 0.00 0.00 19.48 -1.11 44 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 17.53 -1.08 44 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 15.88 -0.86 45 0 0 0
29APR26 107.50 C 15.18 15.18 15.18 14.03 -0.81 44 30 58 +30
29APR26 110.00 C 0.00 0.00 0.00 12.46 -0.74 44 0 30 0
29APR26 112.50 C 0.00 0.00 0.00 10.93 -0.72 44 0 67 0
29APR26 115.00 C 11.06 11.06 11.06 9.57 -0.79 44 30 30 +24
29APR26 117.50 C 0.00 0.00 0.00 8.34 -0.47 44 0 116 0
29APR26 120.00 C 7.87 7.87 7.39 7.24 -0.44 44 46 492 +30
29APR26 122.50 C 7.39 7.39 6.41 6.24 -0.55 44 83 289 +60
29APR26 125.00 C 5.81 6.67 5.39 5.39 -0.50 44 263 688 +206
29APR26 127.50 C 5.10 5.10 4.65 4.65 -0.35 44 105 554 +85
29APR26 130.00 C 4.51 4.51 4.03 3.96 -0.46 44 65 717 +35
29APR26 132.50 C 3.80 4.25 3.65 3.34 -0.46 44 56 570 +27
29APR26 135.00 C 3.56 3.56 2.96 2.81 -0.41 44 89 644 -46
29APR26 137.50 C 2.54 2.58 2.52 2.35 -0.36 44 84 580 0
29APR26 140.00 C 2.56 2.62 2.18 1.96 -0.31 44 51 714 +42
29APR26 142.50 C 2.04 2.40 1.88 1.62 -0.28 44 63 908 +53
29APR26 145.00 C 2.13 2.13 2.13 1.34 -0.24 44 2 338 +2
29APR26 147.50 C 0.00 0.00 0.00 1.10 -0.21 44 0 555 0
29APR26 150.00 C 1.34 1.35 1.34 0.90 -0.18 44 32 1,389 +32
29APR26 152.50 C 0.00 0.00 0.00 0.74 -0.15 44 0 491 0
29APR26 155.00 C 1.00 1.00 1.00 0.60 -0.13 44 2 389 +2
29APR26 157.50 C 0.00 0.00 0.00 0.49 -0.11 44 0 698 0
29APR26 160.00 C 0.00 0.00 0.00 0.40 -0.09 44 0 1,133 0
29APR26 162.50 C 0.83 0.83 0.83 0.32 -0.08 44 10 465 0
29APR26 165.00 C 0.00 0.00 0.00 0.26 -0.06 44 0 271 0
29APR26 167.50 C 0.00 0.00 0.00 0.21 -0.05 44 0 1,118 0
29APR26 170.00 C 0.00 0.00 0.00 0.16 -0.05 44 0 206 0
29APR26 172.50 C 0.00 0.00 0.00 0.13 -0.04 44 0 197 0
29APR26 175.00 C 0.00 0.00 0.00 0.11 -0.03 44 0 173 0
29APR26 177.50 C 0.00 0.00 0.00 0.09 -0.02 44 0 100 0
29APR26 180.00 C 0.00 0.00 0.00 0.07 -0.02 44 0 293 0
29APR26 182.50 C 0.00 0.00 0.00 0.06 -0.01 45 0 30 0
29APR26 185.00 C 0.00 0.00 0.00 0.04 -0.02 44 0 58 0
29APR26 187.50 C 0.00 0.00 0.00 0.03 -0.02 44 0 24 0
29APR26 190.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 130 0
29APR26 192.50 C 0.00 0.00 0.00 0.01 -0.02 41 0 12 0
29APR26 195.00 C 0.22 0.22 0.22 0.01 -0.01 42 1 26 -1
29APR26 197.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 200.00 C 0.00 0.00 0.00 0.01 0.00 44 0 186 0
29APR26 205.00 C 0.00 0.00 0.00 0.01 0.00 46 0 368 0
29APR26 210.00 C 0.00 0.00 0.00 0.01 0.00 48 0 126 0
29APR26 215.00 C 0.00 0.00 0.00 0.01 0.00 49 0 155 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 51 0 433 0
28MAY26 95.00 C 0.00 0.00 0.00 24.80 - 44 0 0 -
28MAY26 97.50 C 0.00 0.00 0.00 22.82 - 44 0 0 -
28MAY26 100.00 C 0.00 0.00 0.00 20.93 -1.08 44 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 19.13 -1.05 44 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 17.43 -1.01 44 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 15.89 -0.69 45 0 30 0
28MAY26 110.00 C 0.00 0.00 0.00 14.36 -0.66 45 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 12.95 -0.63 45 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 11.62 -0.64 44 0 223 0
28MAY26 117.50 C 11.25 11.70 11.12 10.47 -0.52 45 90 120 +90
28MAY26 120.00 C 9.81 10.85 9.81 9.33 -0.53 44 68 243 +30
28MAY26 122.50 C 8.75 8.75 8.75 8.36 -0.48 45 60 216 +30
28MAY26 125.00 C 8.08 8.08 8.08 7.49 -0.48 45 30 418 +5
28MAY26 127.50 C 7.26 7.26 6.84 6.72 -0.43 45 107 1,301 -20
28MAY26 130.00 C 7.02 7.02 6.14 5.94 -0.48 45 41 1,636 0
28MAY26 132.50 C 6.32 6.32 6.29 5.24 -0.53 45 2 394 0
28MAY26 135.00 C 0.00 0.00 0.00 4.60 -0.50 45 0 272 0
28MAY26 137.50 C 0.00 0.00 0.00 4.04 -0.45 45 0 395 0
28MAY26 140.00 C 0.00 0.00 0.00 3.53 -0.42 45 0 559 0
28MAY26 142.50 C 0.00 0.00 0.00 3.08 -0.38 45 0 386 0
28MAY26 145.00 C 0.00 0.00 0.00 2.69 -0.34 45 0 162 0
28MAY26 147.50 C 0.00 0.00 0.00 2.34 -0.30 45 0 300 0
28MAY26 150.00 C 0.00 0.00 0.00 2.03 -0.27 45 0 208 0
28MAY26 152.50 C 0.00 0.00 0.00 1.75 -0.25 45 0 490 0
28MAY26 155.00 C 0.00 0.00 0.00 1.52 -0.22 45 0 334 0
28MAY26 157.50 C 0.00 0.00 0.00 1.31 -0.20 45 0 159 0
28MAY26 160.00 C 0.00 0.00 0.00 1.13 -0.18 45 0 169 0
28MAY26 162.50 C 0.00 0.00 0.00 0.97 -0.16 45 0 203 0
28MAY26 165.00 C 0.00 0.00 0.00 0.83 -0.14 45 0 50 0
28MAY26 167.50 C 0.00 0.00 0.00 0.71 -0.13 45 0 158 0
28MAY26 170.00 C 0.00 0.00 0.00 0.61 -0.11 45 0 174 0
28MAY26 172.50 C 0.00 0.00 0.00 0.52 -0.10 45 0 76 0
28MAY26 175.00 C 1.12 1.12 1.12 0.45 -0.08 45 1 184 +1
28MAY26 177.50 C 0.00 0.00 0.00 0.38 -0.08 45 0 214 0
29JUN26 42.00 C 0.00 0.00 0.00 75.65 -1.24 51 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 74.66 -1.24 54 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 73.67 -1.23 54 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 72.67 -1.24 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 71.68 -1.24 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 70.69 -1.24 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 69.70 -1.24 45 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 68.71 -1.24 47 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 67.72 -1.24 48 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 65.24 -1.25 44 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 62.76 -1.25 41 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 60.29 -1.25 44 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 57.82 -1.25 44 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 55.36 -1.25 44 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 52.91 -1.25 44 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 50.47 -1.25 44 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 48.04 -1.26 44 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 45.64 -1.25 44 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 43.26 -1.25 44 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 40.91 -1.25 44 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 38.61 -1.24 44 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 36.35 -1.23 44 0 269 0
29JUN26 85.00 C 0.00 0.00 0.00 34.14 -1.22 44 0 66 0
29JUN26 87.50 C 0.00 0.00 0.00 31.98 -1.21 44 0 220 0
29JUN26 90.00 C 0.00 0.00 0.00 29.89 -0.68 44 0 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 28.09 -0.40 46 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 26.08 -0.48 45 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 24.06 -1.13 44 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 22.30 -0.73 44 0 83 0
29JUN26 102.50 C 0.00 0.00 0.00 20.92 -0.07 46 0 4 0
29JUN26 105.00 C 0.00 0.00 0.00 18.87 -0.52 44 0 119 0
29JUN26 107.50 C 0.00 0.00 0.00 17.34 -0.68 44 0 349 0
29JUN26 110.00 C 17.87 17.87 16.05 15.87 -0.67 44 33 4,041 -3
29JUN26 112.50 C 14.71 14.71 14.71 14.52 -0.63 44 30 315 +30
29JUN26 115.00 C 14.18 14.24 13.56 13.23 -0.68 44 760 7,276 +743
29JUN26 117.50 C 12.98 12.98 12.35 12.09 -0.62 44 391 1,227 +391
29JUN26 120.00 C 11.97 12.39 11.40 11.05 -0.59 44 180 1,984 +43
29JUN26 122.50 C 10.95 11.64 10.95 10.12 -0.53 44 90 2,147 +60
29JUN26 125.00 C 10.01 10.01 10.01 9.21 -0.54 44 30 9,988 +30
29JUN26 127.50 C 9.24 9.24 9.24 8.44 -0.48 45 50 812 +50
29JUN26 130.00 C 8.38 8.51 8.38 7.67 -0.51 45 61 10,604 +30
29JUN26 132.50 C 8.10 8.10 8.10 6.91 -0.58 45 1 1,271 0
29JUN26 135.00 C 7.00 7.42 6.69 6.22 -0.60 45 95 1,234 +60
29JUN26 137.50 C 6.44 6.44 6.44 5.59 -0.56 45 2 1,194 0
29JUN26 140.00 C 6.27 6.27 5.80 5.02 -0.52 45 607 6,653 +550
29JUN26 142.50 C 5.18 5.52 4.94 4.50 -0.49 45 12 515 +8
29JUN26 145.00 C 4.80 4.84 4.80 4.03 -0.45 45 4 546 +4
29JUN26 147.50 C 0.00 0.00 0.00 3.60 -0.42 45 0 733 0
29JUN26 150.00 C 4.45 4.45 3.85 3.21 -0.39 45 74 11,509 +70
29JUN26 152.50 C 0.00 0.00 0.00 2.86 -0.36 44 0 190 0
29JUN26 155.00 C 3.85 3.85 3.85 2.55 -0.33 44 3 615 +3
29JUN26 157.50 C 0.00 0.00 0.00 2.27 -0.30 44 0 344 0
29JUN26 160.00 C 0.00 0.00 0.00 2.02 -0.28 44 0 669 0
29JUN26 162.50 C 2.67 2.67 2.67 1.79 -0.26 44 65 488 0
29JUN26 165.00 C 0.00 0.00 0.00 1.59 -0.23 44 0 5,225 0
29JUN26 167.50 C 0.00 0.00 0.00 1.41 -0.21 44 0 446 0
29JUN26 170.00 C 2.12 2.17 2.07 1.25 -0.19 44 216 2,447 +60
29JUN26 172.50 C 2.14 2.14 2.14 1.10 -0.18 44 110 222 +99
29JUN26 175.00 C 0.00 0.00 0.00 0.97 -0.13 44 0 95 0
29JUN26 177.50 C 1.79 1.79 1.79 0.86 -0.15 44 65 101 +65
29JUN26 180.00 C 0.00 0.00 0.00 0.76 -0.11 44 0 196 0
29JUN26 182.50 C 1.63 1.63 1.63 0.67 -0.12 44 65 175 +65
29JUN26 185.00 C 1.53 1.53 1.53 0.59 -0.11 44 65 235 +65
29JUN26 187.50 C 0.00 0.00 0.00 0.51 -0.09 44 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 0.46 -0.09 44 0 77 0
29JUN26 192.50 C 0.00 0.00 0.00 0.39 -0.08 44 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.35 -0.07 44 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 0.30 -0.07 44 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.27 -0.05 44 0 249 0
29JUN26 205.00 C 0.00 0.00 0.00 0.21 -0.04 44 0 108 0
29JUN26 210.00 C 0.00 0.00 0.00 0.16 -0.04 44 0 261 0
29JUN26 215.00 C 0.00 0.00 0.00 0.13 -0.02 44 0 180 0
29JUN26 220.00 C 0.00 0.00 0.00 0.10 -0.02 44 0 1,470 0
29SEP26 55.00 C 0.00 0.00 0.00 63.45 -0.70 53 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 61.07 -1.01 52 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 58.70 -0.68 51 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 56.05 -1.26 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 53.71 -1.26 45 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 51.39 -1.26 44 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 49.35 -0.63 47 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 47.08 -0.61 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 44.68 -1.23 44 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 42.67 -0.58 46 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 40.44 -1.19 45 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 38.46 -0.55 45 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 36.42 -1.15 45 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 34.48 -1.15 44 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 32.64 -1.10 45 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 30.84 -1.08 45 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 29.11 -1.06 45 0 70 0
29SEP26 97.50 C 0.00 0.00 0.00 27.45 -0.18 45 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 25.86 -0.19 45 0 29 0
29SEP26 102.50 C 0.00 0.00 0.00 24.34 -0.96 45 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 22.73 -0.63 44 0 13 0
29SEP26 107.50 C 0.00 0.00 0.00 21.34 -0.60 44 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 20.02 -0.59 44 0 210 0
29SEP26 112.50 C 19.91 19.91 19.91 18.79 -0.56 44 30 167 +30
29SEP26 115.00 C 18.36 18.36 17.94 17.51 -0.61 44 150 1,243 +150
29SEP26 117.50 C 17.51 18.28 16.92 16.43 -0.59 44 120 752 +120
29SEP26 120.00 C 16.40 16.40 16.40 15.42 -0.54 44 30 653 +30
29SEP26 122.50 C 15.42 15.42 15.42 14.48 -0.54 44 30 796 +30
29SEP26 125.00 C 14.62 14.62 14.62 13.60 -0.48 45 30 484 +30
29SEP26 127.50 C 0.00 0.00 0.00 12.78 -0.47 45 0 261 0
29SEP26 130.00 C 12.65 12.65 12.65 12.00 -0.45 45 30 927 +30
29SEP26 132.50 C 0.00 0.00 0.00 11.28 -0.44 45 0 359 0
29SEP26 135.00 C 0.00 0.00 0.00 10.54 -0.49 45 0 322 0
29SEP26 137.50 C 0.00 0.00 0.00 9.82 -0.55 45 0 362 0
29SEP26 140.00 C 0.00 0.00 0.00 9.14 -0.52 45 0 2,601 0
29SEP26 142.50 C 10.02 10.02 9.58 8.50 -0.50 45 61 1,504 0
29SEP26 145.00 C 8.80 9.46 8.80 7.91 -0.47 45 36 924 +36
29SEP26 147.50 C 8.65 8.65 8.65 7.35 -0.45 45 57 205 +57
29SEP26 150.00 C 7.43 7.43 7.43 6.83 -0.42 45 4 1,654 0
29SEP26 152.50 C 0.00 0.00 0.00 6.34 -0.40 45 0 176 0
29SEP26 155.00 C 7.30 7.30 7.30 5.89 -0.38 45 3 290 +3
29SEP26 157.50 C 0.00 0.00 0.00 5.46 -0.19 45 0 231 0
29SEP26 160.00 C 0.00 0.00 0.00 5.07 -0.34 45 0 101 0
29SEP26 162.50 C 0.00 0.00 0.00 4.70 -0.32 45 0 108 0
29SEP26 165.00 C 5.53 5.53 5.53 4.36 -0.30 45 5 194 +5
29SEP26 167.50 C 0.00 0.00 0.00 3.92 -0.40 45 0 94 0
29SEP26 170.00 C 0.00 0.00 0.00 3.64 -0.37 45 0 104 0
29SEP26 172.50 C 0.00 0.00 0.00 3.37 -0.24 45 0 4 0
29SEP26 175.00 C 4.41 4.41 4.40 3.12 -0.33 45 131 1,699 +117
29SEP26 177.50 C 0.00 0.00 0.00 2.89 -0.22 45 0 60 0
29SEP26 180.00 C 0.00 0.00 0.00 2.68 -0.20 45 0 96 0
29SEP26 182.50 C 0.00 0.00 0.00 2.48 -0.19 45 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 2.30 -0.17 45 0 48 0
29SEP26 187.50 C 0.00 0.00 0.00 2.12 -0.17 44 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 1.97 -0.15 45 0 89 0
29SEP26 192.50 C 0.00 0.00 0.00 1.82 -0.15 45 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 1.68 -0.14 44 0 52 0
29SEP26 197.50 C 0.00 0.00 0.00 1.56 -0.13 45 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 1.44 -0.12 45 0 210 0
29SEP26 205.00 C 0.00 0.00 0.00 1.23 -0.11 44 0 275 0
29SEP26 210.00 C 0.00 0.00 0.00 1.06 -0.09 45 0 241 0
29SEP26 215.00 C 0.00 0.00 0.00 0.90 -0.08 44 0 48 0
29SEP26 220.00 C 0.00 0.00 0.00 0.77 -0.07 44 0 422 0
30DEC26 55.00 C 0.00 0.00 0.00 63.82 -1.30 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 61.49 -1.30 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 59.20 -1.30 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 56.94 -1.29 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 54.71 -1.30 45 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 52.53 -1.29 45 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 50.39 -1.28 45 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 48.29 -1.27 45 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 46.24 -1.27 45 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 44.25 -1.25 45 0 0 0
30DEC26 80.00 C 44.82 44.82 44.82 42.31 -1.24 45 13 88 +13
30DEC26 82.50 C 0.00 0.00 0.00 40.42 -1.23 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 38.59 -1.21 45 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 36.81 -1.20 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 35.10 -1.18 45 0 20 0
30DEC26 92.50 C 0.00 0.00 0.00 33.44 -1.16 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 31.84 -1.14 45 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 30.30 -1.12 45 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 28.82 -1.10 45 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 27.40 -1.07 45 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 25.82 -0.61 44 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 24.52 -0.59 44 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 23.29 -0.57 44 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 22.12 -0.55 44 0 12 0
30DEC26 115.00 C 0.00 0.00 0.00 20.93 -0.58 44 0 30 0
30DEC26 117.50 C 0.00 0.00 0.00 19.89 -0.59 44 0 88 0
30DEC26 120.00 C 19.48 19.48 19.48 18.90 -0.55 44 32 179 +32
30DEC26 122.50 C 18.78 18.78 18.39 17.97 -0.53 45 60 270 +59
30DEC26 125.00 C 17.26 17.26 17.02 17.02 -0.61 45 330 1,973 +163
30DEC26 127.50 C 0.00 0.00 0.00 16.25 -0.50 45 0 330 0
30DEC26 130.00 C 0.00 0.00 0.00 15.45 -0.50 45 0 247 0
30DEC26 132.50 C 0.00 0.00 0.00 14.71 -0.47 45 0 211 0
30DEC26 135.00 C 14.31 14.31 14.31 14.05 -0.41 45 30 1,160 +30
30DEC26 137.50 C 0.00 0.00 0.00 13.31 -0.47 45 0 558 0
30DEC26 140.00 C 13.59 13.59 13.52 12.59 -0.55 45 110 1,191 +60
30DEC26 142.50 C 0.00 0.00 0.00 11.90 -0.63 45 0 1,179 0
30DEC26 145.00 C 12.10 12.10 12.10 11.25 -0.68 45 5 640 0
30DEC26 147.50 C 11.40 11.40 11.40 10.63 -0.66 45 6 499 -6
30DEC26 150.00 C 11.00 11.00 11.00 10.05 -0.63 45 1 1,226 0
30DEC26 152.50 C 0.00 0.00 0.00 9.50 -0.60 45 0 563 0
30DEC26 155.00 C 0.00 0.00 0.00 8.71 -0.57 45 0 646 0
30DEC26 157.50 C 0.00 0.00 0.00 8.23 -0.54 45 0 46 0
30DEC26 160.00 C 9.10 9.10 9.10 7.77 -0.53 45 1 90 -1
30DEC26 162.50 C 0.00 0.00 0.00 7.34 -0.51 45 0 3 0
30DEC26 165.00 C 7.42 7.42 7.42 6.93 -0.49 45 1 46 0
30DEC26 167.50 C 0.00 0.00 0.00 6.55 -0.46 45 0 5 0
30DEC26 170.00 C 7.10 7.65 7.10 6.18 -0.45 45 176 176 +176
30DEC26 172.50 C 0.00 0.00 0.00 5.84 -0.43 45 0 19 0
30DEC26 175.00 C 0.00 0.00 0.00 5.51 -0.41 45 0 29 0
30DEC26 177.50 C 6.89 6.90 6.89 5.20 -0.40 45 60 60 +60
30DEC26 180.00 C 0.00 0.00 0.00 4.91 -0.38 45 0 1,804 0
30DEC26 182.50 C 0.00 0.00 0.00 4.64 -0.36 45 0 10 0
30DEC26 185.00 C 0.00 0.00 0.00 4.38 -0.35 45 0 28 0
30DEC26 187.50 C 4.90 4.90 4.90 4.13 -0.34 45 5 95 0
30DEC26 190.00 C 4.65 4.65 4.65 3.90 -0.32 45 8 204 +8
30DEC26 192.50 C 0.00 0.00 0.00 3.68 -0.31 45 0 17 0
30DEC26 195.00 C 4.10 4.10 4.10 3.48 -0.29 45 5 39 +5
30DEC26 197.50 C 3.90 3.90 3.90 3.28 -0.28 45 5 22 +5
30DEC26 200.00 C 4.50 4.50 4.50 3.10 -0.27 45 3 76 0
30MAR27 95.00 C 0.00 0.00 0.00 34.10 - 44 0 0 -
30MAR27 97.50 C 0.00 0.00 0.00 32.64 - 44 0 0 -
30MAR27 100.00 C 0.00 0.00 0.00 31.24 -1.10 44 0 0 0
30MAR27 102.50 C 29.90 29.90 29.90 29.66 -1.30 44 4 4 +4
30MAR27 105.00 C 0.00 0.00 0.00 28.36 -0.57 44 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 27.12 -0.56 44 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 25.94 -0.54 44 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 24.67 -0.67 44 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 23.61 -0.55 44 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 22.59 -0.55 44 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 21.63 -0.53 44 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 20.71 -0.51 44 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 19.80 -0.53 44 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 18.96 -0.52 44 0 0 0
30MAR27 130.00 C 19.00 19.00 19.00 18.17 -0.51 44 40 40 +40
30MAR27 132.50 C 0.00 0.00 0.00 17.45 -0.46 45 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 16.78 -0.40 45 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 16.10 -0.38 45 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 15.42 -0.39 45 0 4 0
30MAR27 142.50 C 0.00 0.00 0.00 14.71 -0.47 45 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 14.03 -0.53 45 0 25 0
TOTAL CALL 9,067 335,269 +5,749
06MAR26 95.00 P 0.00 0.00 0.00 0.01 - 87 0 0 -
06MAR26 97.50 P 0.00 0.00 0.00 0.01 - 78 0 0 -
06MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
06MAR26 102.50 P 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
06MAR26 105.00 P 0.00 0.00 0.00 0.03 -0.02 56 0 0 0
06MAR26 107.50 P 0.00 0.00 0.00 0.09 -0.05 55 0 44 0
06MAR26 110.00 P 0.20 0.20 0.20 0.27 -0.07 55 5 156 +5
06MAR26 112.50 P 0.48 0.69 0.32 0.66 -0.07 55 46 171 -4
06MAR26 115.00 P 1.08 1.28 0.99 1.32 -0.06 54 124 421 +60
06MAR26 117.50 P 1.98 2.30 1.34 2.38 +0.01 53 437 577 +58
06MAR26 120.00 P 3.01 3.95 2.43 3.95 +0.24 55 418 729 +14
06MAR26 122.50 P 0.00 0.00 0.00 5.89 +0.48 57 0 218 0
06MAR26 125.00 P 7.70 7.70 7.70 8.08 +0.67 60 2 180 -2
06MAR26 127.50 P 0.00 0.00 0.00 10.49 +0.86 68 0 387 0
06MAR26 130.00 P 0.00 0.00 0.00 12.73 +1.07 55 0 69 0
06MAR26 132.50 P 14.00 14.00 14.00 15.20 +0.72 0 4 228 0
06MAR26 135.00 P 0.00 0.00 0.00 17.70 +0.78 0 0 72 -111
06MAR26 137.50 P 0.00 0.00 0.00 20.20 +1.20 0 0 107 0
06MAR26 140.00 P 0.00 0.00 0.00 22.70 +1.20 0 0 0 0
06MAR26 142.50 P 0.00 0.00 0.00 25.20 +1.20 0 0 0 0
06MAR26 145.00 P 0.00 0.00 0.00 27.70 +1.20 0 0 0 0
06MAR26 147.50 P 0.00 0.00 0.00 30.20 +1.20 0 0 0 0
06MAR26 150.00 P 0.00 0.00 0.00 32.70 +1.20 0 0 0 0
06MAR26 152.50 P 0.00 0.00 0.00 35.20 +1.20 0 0 0 0
06MAR26 155.00 P 0.00 0.00 0.00 37.70 +1.20 0 0 0 0
13MAR26 95.00 P 0.00 0.00 0.00 0.02 - 52 0 0 -
13MAR26 97.50 P 0.00 0.00 0.00 0.04 - 50 0 0 -
13MAR26 100.00 P 0.00 0.00 0.00 0.08 -0.01 49 0 0 0
13MAR26 102.50 P 0.00 0.00 0.00 0.18 -0.01 49 0 50 0
13MAR26 105.00 P 0.00 0.00 0.00 0.35 -0.02 49 0 10 0
13MAR26 107.50 P 0.68 0.72 0.68 0.66 0.00 49 84 114 +84
13MAR26 110.00 P 1.10 1.10 1.10 1.13 +0.03 49 6 11 +6
13MAR26 112.50 P 1.52 1.78 1.40 1.77 +0.04 48 55 77 +14
13MAR26 115.00 P 2.18 2.68 1.70 2.67 +0.07 48 288 402 +252
13MAR26 117.50 P 3.38 3.38 3.38 3.81 +0.11 48 30 60 0
13MAR26 120.00 P 4.70 4.70 3.71 5.27 +0.23 48 4 2 0
13MAR26 122.50 P 0.00 0.00 0.00 7.03 +0.41 49 0 0 0
13MAR26 125.00 P 0.00 0.00 0.00 8.85 +0.42 48 0 0 0
13MAR26 127.50 P 0.00 0.00 0.00 10.92 +0.79 48 0 0 0
13MAR26 130.00 P 0.00 0.00 0.00 12.77 +0.54 35 0 110 0
13MAR26 132.50 P 0.00 0.00 0.00 15.44 +0.96 49 0 0 0
13MAR26 135.00 P 0.00 0.00 0.00 17.82 +0.90 48 0 0 0
13MAR26 137.50 P 0.00 0.00 0.00 20.25 +1.11 48 0 0 0
13MAR26 140.00 P 0.00 0.00 0.00 22.72 +1.16 49 0 0 0
13MAR26 142.50 P 0.00 0.00 0.00 25.20 +1.18 0 0 0 0
13MAR26 145.00 P 0.00 0.00 0.00 27.70 +1.20 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 127 0 644 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 125 0 35 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 122 0 147 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 119 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 0.00 114 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 0.00 109 0 130 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 107 0 84 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 101 0 610 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 95 0 132 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 90 0 87 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 85 0 440 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 80 0 171 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 66 0 1,199 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 62 0 1,295 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2,601 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 54 0 455 0
30MAR26 80.00 P 0.09 0.09 0.09 0.01 0.00 50 60 968 +60
30MAR26 82.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 655 0
30MAR26 85.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 3,087 0
30MAR26 87.50 P 0.00 0.00 0.00 0.04 -0.01 46 0 773 0
30MAR26 90.00 P 0.00 0.00 0.00 0.08 -0.01 46 0 24,603 0
30MAR26 92.50 P 0.00 0.00 0.00 0.15 -0.01 46 0 9,884 0
30MAR26 95.00 P 0.50 0.50 0.50 0.25 -0.02 46 3 6,452 -3
30MAR26 97.50 P 0.59 0.67 0.59 0.42 -0.02 46 124 3,021 +86
30MAR26 100.00 P 0.82 0.82 0.82 0.66 -0.01 46 26 3,147 +26
30MAR26 102.50 P 0.85 1.16 0.83 1.00 0.00 46 81 2,523 -59
30MAR26 105.00 P 1.11 1.11 1.11 1.46 +0.02 46 250 2,747 0
30MAR26 107.50 P 2.00 2.00 2.00 2.05 +0.05 46 2 3,720 +2
30MAR26 110.00 P 2.25 2.80 2.13 2.76 +0.10 46 188 27,643 -86
30MAR26 112.50 P 2.67 2.67 2.67 3.56 +0.08 45 1 3,850 +1
30MAR26 115.00 P 3.67 4.79 3.67 4.64 +0.06 46 400 7,780 +281
30MAR26 117.50 P 5.24 5.90 5.06 5.84 +0.07 45 23 13,703 -6
30MAR26 120.00 P 6.22 7.23 5.70 7.24 +0.10 45 479 17,196 +177
30MAR26 122.50 P 8.41 8.63 7.79 8.83 +0.37 46 121 4,457 -15
30MAR26 125.00 P 8.61 9.52 8.61 10.63 +0.49 46 21 7,452 -1
30MAR26 127.50 P 10.61 12.21 10.46 12.51 +0.37 47 62 2,345 +9
30MAR26 130.00 P 14.08 14.59 12.60 14.59 +0.51 48 21 9,486 -3
30MAR26 132.50 P 15.11 16.75 15.11 15.93 -0.10 39 3 1,552 0
30MAR26 135.00 P 18.48 18.85 18.48 18.85 +1.35 49 80 3,492 +43
30MAR26 137.50 P 21.04 21.11 21.04 21.11 +0.59 50 18 3,335 -8
30MAR26 140.00 P 0.00 0.00 0.00 23.12 +0.44 46 0 3,186 0
30MAR26 142.50 P 0.00 0.00 0.00 25.48 +0.33 46 0 1,587 0
30MAR26 145.00 P 26.66 26.66 26.50 28.01 +0.40 50 35 1,922 -7
30MAR26 147.50 P 0.00 0.00 0.00 30.29 +0.22 45 0 985 0
30MAR26 150.00 P 0.00 0.00 0.00 33.23 +0.86 61 0 3,343 0
30MAR26 152.50 P 0.00 0.00 0.00 35.28 +0.49 50 0 517 0
30MAR26 155.00 P 36.18 36.18 36.18 37.70 +0.79 0 5 304 0
30MAR26 157.50 P 0.00 0.00 0.00 40.24 +0.76 53 0 206 0
30MAR26 160.00 P 0.00 0.00 0.00 42.70 +0.85 0 0 842 0
30MAR26 162.50 P 0.00 0.00 0.00 45.20 +0.44 0 0 1,593 0
30MAR26 165.00 P 0.00 0.00 0.00 47.70 +0.45 0 0 1,362 0
30MAR26 167.50 P 0.00 0.00 0.00 50.20 +0.45 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 52.70 +0.45 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 55.20 +1.20 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 57.70 +0.45 0 0 331 0
30MAR26 177.50 P 0.00 0.00 0.00 60.20 +0.45 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 62.70 +1.20 0 0 234 0
30MAR26 182.50 P 0.00 0.00 0.00 65.20 +1.20 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 67.70 +0.45 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 70.20 +0.45 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 72.70 +0.45 0 0 30 0
30MAR26 192.50 P 0.00 0.00 0.00 75.20 +1.20 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 77.70 +1.20 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 80.20 +0.46 0 0 30 0
30MAR26 200.00 P 0.00 0.00 0.00 82.70 +1.20 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 87.70 +1.20 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 92.70 +1.20 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 97.70 +0.46 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 102.70 +0.46 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.08 0.00 44 0 268 0
29APR26 82.50 P 0.00 0.00 0.00 0.13 +0.01 44 0 84 0
29APR26 85.00 P 0.00 0.00 0.00 0.21 +0.01 44 0 112 0
29APR26 87.50 P 0.00 0.00 0.00 0.33 +0.02 44 0 105 0
29APR26 90.00 P 0.00 0.00 0.00 0.50 +0.04 44 0 40 0
29APR26 92.50 P 0.00 0.00 0.00 0.71 +0.06 44 0 90 0
29APR26 95.00 P 1.10 1.10 1.10 0.99 +0.06 44 10 30 +10
29APR26 97.50 P 1.48 1.50 1.41 1.37 +0.09 44 77 167 +77
29APR26 100.00 P 0.00 0.00 0.00 1.84 +0.14 44 0 399 0
29APR26 102.50 P 2.20 2.20 2.08 2.39 +0.17 44 40 345 +10
29APR26 105.00 P 2.75 3.02 2.46 3.04 +0.17 44 85 5,422 +5
29APR26 107.50 P 3.79 3.79 3.79 3.77 +0.16 44 6 1,069 -6
29APR26 110.00 P 4.26 4.31 4.26 4.62 +0.16 44 62 745 +62
29APR26 112.50 P 4.83 5.69 4.83 5.67 +0.23 44 188 1,055 +88
29APR26 115.00 P 6.49 6.78 6.49 6.68 +0.10 43 145 1,306 +130
29APR26 117.50 P 6.92 8.03 6.77 8.01 +0.33 44 428 3,129 +117
29APR26 120.00 P 8.46 9.46 8.46 9.45 +0.25 44 99 4,932 +3
29APR26 122.50 P 9.82 9.82 9.82 10.91 +0.40 43 13 1,940 0
29APR26 125.00 P 0.00 0.00 0.00 12.62 +0.50 44 0 1,886 0
29APR26 127.50 P 13.85 13.85 13.85 14.39 +0.54 44 2 1,184 0
29APR26 130.00 P 0.00 0.00 0.00 16.26 +0.59 45 0 7,407 0
29APR26 132.50 P 0.00 0.00 0.00 18.21 +0.63 45 0 658 0
29APR26 135.00 P 0.00 0.00 0.00 19.80 +0.08 42 0 661 0
29APR26 137.50 P 0.00 0.00 0.00 22.35 +1.49 46 0 725 0
29APR26 140.00 P 0.00 0.00 0.00 24.43 +0.49 46 0 1,095 0
29APR26 142.50 P 0.00 0.00 0.00 25.78 +0.42 38 0 573 0
29APR26 145.00 P 0.00 0.00 0.00 28.01 -0.23 36 0 352 0
29APR26 147.50 P 0.00 0.00 0.00 31.82 +1.09 53 0 921 0
29APR26 150.00 P 33.50 33.50 33.50 33.32 +0.53 45 1 395 -1
29APR26 152.50 P 34.69 34.69 34.69 35.28 -0.22 37 30 397 +30
29APR26 155.00 P 0.00 0.00 0.00 37.89 -0.05 42 0 487 0
29APR26 157.50 P 0.00 0.00 0.00 40.37 +0.61 44 0 364 0
29APR26 160.00 P 0.00 0.00 0.00 42.70 +0.55 0 0 367 0
29APR26 162.50 P 0.00 0.00 0.00 45.26 +0.12 44 0 303 0
29APR26 165.00 P 0.00 0.00 0.00 48.35 +1.01 58 0 120 0
29APR26 167.50 P 0.00 0.00 0.00 50.21 +0.43 44 0 111 0
29APR26 170.00 P 0.00 0.00 0.00 52.70 +0.45 0 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 55.20 +1.20 0 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 57.70 +0.45 0 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 60.20 +0.45 0 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 62.70 +1.20 0 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 65.20 +1.20 0 0 111 0
29APR26 185.00 P 0.00 0.00 0.00 67.70 +0.45 0 0 137 0
29APR26 187.50 P 0.00 0.00 0.00 70.20 +0.45 0 0 30 0
29APR26 190.00 P 0.00 0.00 0.00 72.70 +0.45 0 0 30 0
29APR26 192.50 P 0.00 0.00 0.00 75.20 +1.20 0 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 77.70 +1.20 0 0 30 0
29APR26 197.50 P 0.00 0.00 0.00 80.20 +0.46 0 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 82.70 +1.20 0 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 87.70 +1.20 0 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 92.70 +1.20 0 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 97.70 +0.46 0 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 102.70 +0.46 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 1.98 - 45 0 0 -
28MAY26 97.50 P 0.00 0.00 0.00 2.51 - 45 0 0 -
28MAY26 100.00 P 3.19 3.19 3.19 3.14 +0.20 45 65 233 +65
28MAY26 102.50 P 0.00 0.00 0.00 3.78 +0.16 45 0 2 0
28MAY26 105.00 P 0.00 0.00 0.00 4.52 +0.12 44 0 17 0
28MAY26 107.50 P 4.99 5.37 4.71 5.37 +0.16 44 29 400 +18
28MAY26 110.00 P 0.00 0.00 0.00 6.30 +0.16 44 0 6 0
28MAY26 112.50 P 6.69 7.29 6.41 7.44 +0.24 44 240 525 +240
28MAY26 115.00 P 8.08 8.69 7.74 8.69 +0.31 44 346 848 +269
28MAY26 117.50 P 9.37 9.73 8.96 9.88 +0.20 44 180 1,277 +150
28MAY26 120.00 P 0.00 0.00 0.00 11.34 +0.31 44 0 798 0
28MAY26 122.50 P 0.00 0.00 0.00 13.00 +0.50 45 0 1,523 0
28MAY26 125.00 P 0.00 0.00 0.00 14.50 +0.39 45 0 3,566 0
28MAY26 127.50 P 0.00 0.00 0.00 16.52 +0.73 47 0 1,264 0
28MAY26 130.00 P 0.00 0.00 0.00 17.86 +0.56 45 0 1,638 0
28MAY26 132.50 P 0.00 0.00 0.00 20.20 +1.50 47 0 1,560 0
28MAY26 135.00 P 0.00 0.00 0.00 21.78 +0.57 46 0 2,480 0
28MAY26 137.50 P 0.00 0.00 0.00 22.76 +0.33 41 0 1,263 0
28MAY26 140.00 P 0.00 0.00 0.00 25.91 +0.59 47 0 695 0
28MAY26 142.50 P 0.00 0.00 0.00 27.16 +0.27 42 0 404 0
28MAY26 145.00 P 0.00 0.00 0.00 30.05 +0.46 47 0 270 0
28MAY26 147.50 P 0.00 0.00 0.00 32.34 +0.58 48 0 233 0
28MAY26 150.00 P 0.00 0.00 0.00 34.21 +0.18 46 0 218 0
28MAY26 152.50 P 0.00 0.00 0.00 36.79 +0.47 48 0 304 0
28MAY26 155.00 P 0.00 0.00 0.00 38.51 +0.01 44 0 162 0
28MAY26 157.50 P 0.00 0.00 0.00 41.35 +0.33 49 0 120 0
28MAY26 160.00 P 0.00 0.00 0.00 43.24 +1.09 44 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 45.62 +0.48 44 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 48.35 +1.01 49 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 50.41 +0.63 44 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 52.85 +0.60 44 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 55.29 +1.17 44 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 57.75 +0.50 44 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 60.26 +0.46 46 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 58 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 53 0 30 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 52 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 48 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 0.00 43 0 1,276 0
29JUN26 62.50 P 0.00 0.00 0.00 0.04 0.00 44 0 206 0
29JUN26 65.00 P 0.00 0.00 0.00 0.07 +0.01 44 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 0.10 0.00 44 0 247 0
29JUN26 70.00 P 0.00 0.00 0.00 0.16 +0.01 44 0 668 0
29JUN26 72.50 P 0.00 0.00 0.00 0.24 +0.01 44 0 1,105 0
29JUN26 75.00 P 0.00 0.00 0.00 0.34 +0.01 44 0 4,877 0
29JUN26 77.50 P 0.00 0.00 0.00 0.47 +0.02 44 0 392 0
29JUN26 80.00 P 0.00 0.00 0.00 0.67 +0.03 44 0 686 0
29JUN26 82.50 P 0.00 0.00 0.00 0.88 +0.04 44 0 593 0
29JUN26 85.00 P 0.00 0.00 0.00 1.17 +0.05 44 0 1,350 0
29JUN26 87.50 P 1.67 1.67 1.67 1.51 +0.08 44 30 1,048 +15
29JUN26 90.00 P 1.92 2.00 1.92 1.91 +0.08 45 200 7,260 +170
29JUN26 92.50 P 2.39 2.55 2.39 2.39 +0.11 44 98 845 +67
29JUN26 95.00 P 3.07 3.07 3.07 2.93 +0.12 45 65 982 +65
29JUN26 97.50 P 3.62 3.62 3.62 3.57 +0.16 45 65 920 +60
29JUN26 100.00 P 3.91 4.20 3.91 4.22 +0.11 44 96 4,753 +29
29JUN26 102.50 P 5.02 5.02 5.02 4.96 +0.09 44 65 3,098 0
29JUN26 105.00 P 0.00 0.00 0.00 5.79 +0.06 44 0 2,609 0
29JUN26 107.50 P 6.45 6.63 6.45 6.74 +0.18 44 32 1,902 -2
29JUN26 110.00 P 6.90 7.51 6.90 7.72 +0.06 44 36 13,299 0
29JUN26 112.50 P 8.59 8.94 8.59 8.85 +0.14 44 90 3,359 +90
29JUN26 115.00 P 9.81 10.08 9.56 10.09 +0.13 44 722 9,530 +588
29JUN26 117.50 P 10.78 11.43 10.64 11.54 +0.36 44 480 2,341 +379
29JUN26 120.00 P 12.60 12.69 11.89 12.95 +0.29 44 210 1,485 +210
29JUN26 122.50 P 0.00 0.00 0.00 14.52 +0.37 45 0 2,284 0
29JUN26 125.00 P 15.20 15.20 15.20 16.14 +0.40 45 1 1,969 -1
29JUN26 127.50 P 0.00 0.00 0.00 17.79 +0.38 45 0 741 0
29JUN26 130.00 P 0.00 0.00 0.00 19.77 +0.64 46 0 1,277 0
29JUN26 132.50 P 20.17 21.36 20.17 21.31 +1.13 45 60 795 +30
29JUN26 135.00 P 0.00 0.00 0.00 23.50 +0.73 47 0 1,128 0
29JUN26 137.50 P 0.00 0.00 0.00 25.22 +1.25 46 0 863 0
29JUN26 140.00 P 0.00 0.00 0.00 27.23 +1.02 47 0 2,190 0
29JUN26 142.50 P 28.21 28.21 28.15 29.50 +1.51 48 150 453 +120
29JUN26 145.00 P 0.00 0.00 0.00 31.41 +1.48 48 0 889 0
29JUN26 147.50 P 0.00 0.00 0.00 32.43 -0.11 42 0 446 0
29JUN26 150.00 P 0.00 0.00 0.00 35.71 +1.53 48 0 857 0
29JUN26 152.50 P 0.00 0.00 0.00 37.81 +0.60 48 0 72 0
29JUN26 155.00 P 0.00 0.00 0.00 40.09 +1.02 49 0 62 0
29JUN26 157.50 P 0.00 0.00 0.00 42.33 +1.31 49 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 44.59 +0.95 49 0 60 0
29JUN26 162.50 P 0.00 0.00 0.00 46.76 +0.34 49 0 120 0
29JUN26 165.00 P 0.00 0.00 0.00 48.45 +1.07 44 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 51.36 +1.58 49 0 316 0
29JUN26 170.00 P 0.00 0.00 0.00 53.70 +0.32 49 0 245 0
29JUN26 172.50 P 0.00 0.00 0.00 55.56 +1.12 44 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 57.96 +0.71 44 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 60.39 +0.59 44 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 62.83 +0.07 44 0 50 0
29JUN26 182.50 P 0.00 0.00 0.00 65.28 +1.17 44 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 67.74 +0.49 44 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 70.22 +0.47 44 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 72.70 +0.45 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 75.20 +1.20 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 77.70 +1.20 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 80.20 +0.46 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 82.70 +1.20 0 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 87.70 +1.20 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 92.70 +1.20 0 0 365 0
29JUN26 215.00 P 0.00 0.00 0.00 97.70 +0.46 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 102.70 +0.46 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.11 +0.01 45 0 98 0
29SEP26 57.50 P 0.00 0.00 0.00 0.17 +0.02 45 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.23 +0.02 44 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.34 +0.03 45 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.45 +0.04 45 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.59 +0.04 44 0 46 0
29SEP26 70.00 P 0.00 0.00 0.00 0.79 +0.06 44 0 283 0
29SEP26 72.50 P 0.00 0.00 0.00 1.00 +0.06 44 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 1.29 +0.09 44 0 130 0
29SEP26 77.50 P 0.00 0.00 0.00 1.59 +0.10 45 0 2 0
29SEP26 80.00 P 1.92 1.92 1.92 1.99 +0.14 45 44 3,815 0
29SEP26 82.50 P 0.00 0.00 0.00 2.40 +0.14 45 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 2.90 +0.19 45 0 336 0
29SEP26 87.50 P 0.00 0.00 0.00 3.54 +0.19 45 0 214 0
29SEP26 90.00 P 0.00 0.00 0.00 4.10 +0.34 45 0 577 0
29SEP26 92.50 P 0.00 0.00 0.00 4.80 +0.44 45 0 1,098 0
29SEP26 95.00 P 5.62 5.62 5.62 5.50 +0.19 45 65 1,209 +65
29SEP26 97.50 P 0.00 0.00 0.00 6.26 +0.19 44 0 355 0
29SEP26 100.00 P 0.00 0.00 0.00 7.11 +0.17 44 0 5,045 0
29SEP26 102.50 P 0.00 0.00 0.00 8.05 +0.22 44 0 1,601 0
29SEP26 105.00 P 9.07 9.07 9.07 9.06 +0.23 44 60 2,834 0
29SEP26 107.50 P 9.96 10.05 9.96 10.14 +0.23 44 160 2,908 +100
29SEP26 110.00 P 11.30 11.30 11.24 11.29 +0.23 44 60 2,873 +60
29SEP26 112.50 P 11.89 12.45 11.89 12.39 +0.10 44 135 2,504 +75
29SEP26 115.00 P 13.37 13.37 13.13 13.79 +0.32 44 120 2,969 0
29SEP26 117.50 P 14.56 15.03 14.56 15.22 +0.23 45 181 2,514 +31
29SEP26 120.00 P 15.90 16.41 15.90 16.73 +0.48 45 90 3,146 +13
29SEP26 122.50 P 17.26 17.37 17.26 18.19 +0.21 45 140 1,896 +140
29SEP26 125.00 P 18.96 19.75 18.68 19.78 +0.36 45 145 431 +71
29SEP26 127.50 P 0.00 0.00 0.00 21.81 +0.77 46 0 100 0
29SEP26 130.00 P 0.00 0.00 0.00 22.35 -0.42 43 0 3,506 0
29SEP26 132.50 P 0.00 0.00 0.00 25.05 +1.01 46 0 232 0
29SEP26 135.00 P 0.00 0.00 0.00 26.86 +0.78 46 0 900 0
29SEP26 137.50 P 0.00 0.00 0.00 28.74 +0.71 47 0 255 0
29SEP26 140.00 P 0.00 0.00 0.00 30.64 +1.28 47 0 3,135 0
29SEP26 142.50 P 0.00 0.00 0.00 32.59 +0.87 47 0 1,154 0
29SEP26 145.00 P 33.21 33.21 33.03 34.56 +0.94 47 35 46 +34
29SEP26 147.50 P 0.00 0.00 0.00 36.57 +0.83 47 0 301 0
29SEP26 150.00 P 0.00 0.00 0.00 38.62 +0.83 48 0 224 0
29SEP26 152.50 P 0.00 0.00 0.00 39.66 -0.19 45 0 166 0
29SEP26 155.00 P 41.58 41.58 41.58 42.78 +0.86 48 5 255 +5
29SEP26 157.50 P 0.00 0.00 0.00 43.84 -0.24 45 0 136 0
29SEP26 160.00 P 0.00 0.00 0.00 47.03 +0.76 48 0 40 0
29SEP26 162.50 P 0.00 0.00 0.00 49.20 +0.73 49 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 51.38 +0.70 49 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 53.58 +0.65 49 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 54.74 +1.12 45 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 58.03 +0.50 49 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 59.25 +1.12 45 0 30 0
29SEP26 177.50 P 0.00 0.00 0.00 62.54 +0.50 49 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 64.83 +0.52 50 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 66.20 +1.17 45 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 68.55 +1.17 45 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 70.90 +1.15 45 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 73.27 +1.02 44 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 76.38 +0.53 50 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 78.72 +0.53 50 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 81.07 +1.33 49 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 82.92 +1.20 45 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 87.81 +1.21 45 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 93.01 +1.47 49 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 97.70 +0.46 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 102.70 +0.46 0 0 30 0
30DEC26 55.00 P 0.00 0.00 0.00 0.35 +0.01 44 0 9 0
30DEC26 57.50 P 0.00 0.00 0.00 0.48 +0.02 45 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 0.63 +0.02 45 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 0.82 +0.03 45 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 1.04 +0.04 45 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 1.31 +0.05 45 0 174 0
30DEC26 70.00 P 0.00 0.00 0.00 1.62 +0.06 45 0 126 0
30DEC26 72.50 P 0.00 0.00 0.00 1.97 +0.09 45 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 2.39 +0.09 45 0 54 0
30DEC26 77.50 P 0.00 0.00 0.00 2.82 +0.10 45 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 3.36 +0.13 45 0 446 0
30DEC26 82.50 P 0.00 0.00 0.00 3.92 +0.13 45 0 30 0
30DEC26 85.00 P 0.00 0.00 0.00 4.52 +0.17 45 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 5.24 +0.19 45 0 3 0
30DEC26 90.00 P 5.61 5.61 5.61 6.06 +0.12 45 65 3,883 0
30DEC26 92.50 P 0.00 0.00 0.00 6.81 +0.23 45 0 104 0
30DEC26 95.00 P 0.00 0.00 0.00 7.64 +0.24 45 0 57 0
30DEC26 97.50 P 0.00 0.00 0.00 8.54 +0.26 45 0 37 0
30DEC26 100.00 P 8.75 8.75 8.75 9.44 +0.21 44 1 576 0
30DEC26 102.50 P 10.50 10.50 10.50 10.48 +0.23 44 1 266 +1
30DEC26 105.00 P 11.21 11.21 11.21 11.57 +0.23 44 30 271 +18
30DEC26 107.50 P 0.00 0.00 0.00 12.79 +0.37 45 0 323 0
30DEC26 110.00 P 13.44 13.44 13.20 13.97 +0.26 44 100 730 +70
30DEC26 112.50 P 15.20 15.20 15.20 15.22 +0.35 44 1 1,500 +1
30DEC26 115.00 P 16.17 16.17 16.17 16.62 +0.28 45 30 498 0
30DEC26 117.50 P 17.83 18.08 17.83 18.08 +0.42 45 169 986 +30
30DEC26 120.00 P 0.00 0.00 0.00 19.52 +0.47 45 0 1,064 0
30DEC26 122.50 P 20.11 20.27 20.11 21.03 +0.35 45 40 2,274 -10
30DEC26 125.00 P 22.50 22.50 22.50 22.61 +0.39 45 1 3,594 0
30DEC26 127.50 P 0.00 0.00 0.00 24.53 +0.65 46 0 262 0
30DEC26 130.00 P 0.00 0.00 0.00 25.61 -0.08 45 0 158 0
30DEC26 132.50 P 0.00 0.00 0.00 27.29 -0.13 45 0 58 0
30DEC26 135.00 P 0.00 0.00 0.00 28.98 -0.17 45 0 805 0
30DEC26 137.50 P 0.00 0.00 0.00 30.67 -0.21 45 0 150 0
30DEC26 140.00 P 0.00 0.00 0.00 32.65 +0.39 45 0 4,171 0
30DEC26 142.50 P 0.00 0.00 0.00 34.34 -0.21 45 0 1,156 0
30DEC26 145.00 P 0.00 0.00 0.00 36.11 -0.20 44 0 6,859 0
30DEC26 147.50 P 0.00 0.00 0.00 38.06 +0.80 45 0 361 0
30DEC26 150.00 P 0.00 0.00 0.00 39.94 +0.81 45 0 342 0
30DEC26 152.50 P 0.00 0.00 0.00 41.94 +0.89 45 0 558 0
30DEC26 155.00 P 0.00 0.00 0.00 43.95 +0.90 45 0 531 0
30DEC26 157.50 P 0.00 0.00 0.00 45.97 +0.91 45 0 13 0
30DEC26 160.00 P 0.00 0.00 0.00 47.99 +0.91 45 0 12 0
30DEC26 162.50 P 0.00 0.00 0.00 50.03 +0.93 45 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 52.16 +1.00 45 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 54.30 +1.01 45 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 56.45 +1.01 45 0 20 0
30DEC26 172.50 P 0.00 0.00 0.00 58.60 +1.01 45 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 60.77 +1.02 45 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 62.97 +0.93 45 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 65.22 +0.91 45 0 8 0
30DEC26 182.50 P 0.00 0.00 0.00 67.48 +1.09 45 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 69.74 +1.09 45 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 72.01 +1.10 45 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 74.30 +1.11 45 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 76.60 +0.75 45 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 78.94 +0.75 45 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 81.29 +1.15 45 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 83.65 +1.16 45 0 5 0
30MAR27 95.00 P 0.00 0.00 0.00 9.30 - 44 0 0 -
30MAR27 97.50 P 10.20 10.20 10.20 10.28 - 44 1 1 -
30MAR27 100.00 P 10.60 10.60 10.60 11.19 -0.01 44 1 6 +1
30MAR27 102.50 P 0.00 0.00 0.00 12.42 +0.25 44 0 0 0
30MAR27 105.00 P 13.00 13.00 13.00 13.57 +0.26 44 60 60 +60
30MAR27 107.50 P 0.00 0.00 0.00 14.79 +0.27 44 0 1 0
30MAR27 110.00 P 14.98 14.98 14.98 16.06 +0.29 44 2 2 +2
30MAR27 112.50 P 0.00 0.00 0.00 17.38 +0.30 44 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 18.76 +0.32 44 0 0 0
30MAR27 117.50 P 20.16 20.16 20.16 20.20 +0.34 45 1 1 +1
30MAR27 120.00 P 20.61 20.61 20.61 21.68 +0.35 45 1 3 +1
30MAR27 122.50 P 0.00 0.00 0.00 23.20 +0.35 45 0 0 0
30MAR27 125.00 P 24.53 24.53 24.53 24.53 0.00 44 2 2 +2
30MAR27 127.50 P 0.00 0.00 0.00 26.08 -0.15 44 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 27.70 +0.71 44 0 4 0
30MAR27 132.50 P 0.00 0.00 0.00 29.38 +0.71 44 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 31.08 +0.73 44 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 32.78 +0.73 44 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 34.49 +0.74 44 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 36.29 +0.83 44 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 38.15 +0.84 44 0 0 0
TOTAL PUT 9,698 415,341 +4,731
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$ 212.20
30MAR26 85.00 C 0.00 0.00 0.00 127.36 -1.42 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 124.83 -1.46 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 122.37 -1.43 0 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 119.85 -1.32 0 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 117.23 -1.58 0 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 114.87 -1.44 0 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 114.42 +0.60 183 0 100 0
30MAR26 102.50 C 0.00 0.00 0.00 109.89 -1.43 0 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 107.40 -1.89 0 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 104.72 -1.61 0 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 102.24 -3.11 0 0 64 0
30MAR26 112.50 C 0.00 0.00 0.00 99.87 -1.47 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 97.45 -2.43 82 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 94.97 -1.39 82 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 92.50 -1.36 83 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 90.03 -1.34 84 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 87.72 -1.16 93 0 4 0
30MAR26 127.50 C 0.00 0.00 0.00 87.20 +0.81 135 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 84.24 +0.34 124 0 8 0
30MAR26 132.50 C 0.00 0.00 0.00 80.39 -1.02 90 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 77.91 -1.02 88 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 77.26 +0.81 119 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 72.66 -1.31 71 0 1 0
30MAR26 142.50 C 0.00 0.00 0.00 70.47 -0.72 80 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 67.71 -1.33 68 0 100 0
30MAR26 147.50 C 0.00 0.00 0.00 65.47 -0.71 74 0 6 0
30MAR26 150.00 C 0.00 0.00 0.00 64.60 +0.45 98 0 63 0
30MAR26 152.50 C 0.00 0.00 0.00 60.79 -0.90 75 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 58.15 -1.16 69 0 15 0
30MAR26 157.50 C 0.00 0.00 0.00 57.17 +0.25 87 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 53.45 -1.11 68 0 116 0
30MAR26 162.50 C 0.00 0.00 0.00 51.38 -1.17 71 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 48.98 -0.91 69 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 46.53 +0.20 66 0 105 0
30MAR26 170.00 C 0.00 0.00 0.00 44.81 -0.54 71 0 36 0
30MAR26 172.50 C 0.00 0.00 0.00 42.36 -0.28 68 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 40.31 +0.53 68 0 132 0
30MAR26 177.50 C 0.00 0.00 0.00 38.66 +0.63 71 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 36.12 +0.45 67 0 39 0
30MAR26 182.50 C 0.00 0.00 0.00 34.42 +0.45 69 0 2 0
30MAR26 185.00 C 0.00 0.00 0.00 31.81 -0.56 64 0 466 0
30MAR26 187.50 C 0.00 0.00 0.00 29.91 -0.05 64 0 15 0
30MAR26 190.00 C 0.00 0.00 0.00 28.68 -0.71 67 0 2,542 0
30MAR26 192.50 C 0.00 0.00 0.00 26.38 -0.73 64 0 90 0
30MAR26 195.00 C 0.00 0.00 0.00 24.49 -0.28 63 0 240 0
30MAR26 197.50 C 0.00 0.00 0.00 22.87 -0.40 63 0 159 0
30MAR26 200.00 C 0.00 0.00 0.00 21.26 -0.81 63 0 588 0
30MAR26 205.00 C 0.00 0.00 0.00 18.37 -0.77 63 0 167 0
30MAR26 210.00 C 17.92 17.92 16.29 15.68 -0.77 62 48 1,647 -6
30MAR26 215.00 C 13.57 13.57 13.57 13.28 -0.64 62 15 380 +15
30MAR26 220.00 C 14.11 14.16 11.30 11.30 -0.64 62 84 764 +51
30MAR26 225.00 C 12.00 12.00 9.57 9.57 -0.36 63 92 581 +22
30MAR26 230.00 C 10.27 10.27 8.00 7.94 -0.38 62 93 835 -32
30MAR26 235.00 C 8.62 8.85 7.88 6.58 -0.36 62 75 1,446 -30
30MAR26 240.00 C 7.19 7.48 5.22 5.28 -0.47 62 180 2,769 +20
30MAR26 245.00 C 6.28 6.28 4.50 4.37 -0.37 62 62 1,102 -30
30MAR26 250.00 C 4.55 5.17 3.72 3.62 -0.26 62 114 2,114 -80
30MAR26 255.00 C 4.36 4.43 2.87 2.87 -0.29 62 217 1,090 +84
30MAR26 260.00 C 3.36 3.36 2.99 2.36 -0.24 62 130 741 +100
30MAR26 265.00 C 0.00 0.00 0.00 1.96 -0.14 63 0 659 0
30MAR26 270.00 C 0.00 0.00 0.00 1.57 -0.15 63 0 610 0
30MAR26 275.00 C 0.00 0.00 0.00 1.24 -0.16 63 0 446 0
30MAR26 280.00 C 1.13 1.13 1.13 0.98 -0.14 63 4 1,630 0
30MAR26 285.00 C 1.46 1.46 1.44 0.77 -0.11 63 72 799 -36
30MAR26 290.00 C 1.26 1.31 1.26 0.61 -0.09 63 72 884 -27
30MAR26 295.00 C 0.69 0.69 0.67 0.47 -0.08 63 40 480 +26
30MAR26 300.00 C 0.00 0.00 0.00 0.37 -0.06 63 0 1,213 0
30MAR26 310.00 C 0.64 0.64 0.64 0.21 -0.05 62 36 1,452 -8
30MAR26 320.00 C 0.52 0.52 0.52 0.13 -0.02 63 51 856 0
30MAR26 330.00 C 0.00 0.00 0.00 0.07 -0.02 62 0 1,204 0
30MAR26 340.00 C 0.00 0.00 0.00 0.05 0.00 64 0 1,016 0
30MAR26 350.00 C 0.13 0.16 0.13 0.02 -0.02 61 100 514 +100
30MAR26 360.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 638 0
30MAR26 370.00 C 0.00 0.00 0.00 0.01 0.00 64 0 903 0
29APR26 170.00 C 0.00 0.00 0.00 47.82 +0.48 64 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 45.76 +1.23 63 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 43.02 +0.40 59 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 41.78 +0.90 62 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 39.86 +0.79 61 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 37.99 +0.44 61 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 36.18 +0.29 61 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 33.79 0.00 58 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 32.72 +0.55 60 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 30.22 -0.38 57 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 28.88 -0.21 57 0 0 0
29APR26 197.50 C 0.00 0.00 0.00 27.36 -0.26 57 0 30 0
29APR26 200.00 C 0.00 0.00 0.00 25.83 -0.37 57 0 3 0
29APR26 205.00 C 0.00 0.00 0.00 23.35 -0.46 58 0 60 0
29APR26 210.00 C 0.00 0.00 0.00 20.46 -0.91 57 0 175 0
29APR26 215.00 C 21.10 21.85 21.10 18.22 -0.85 57 66 96 +21
29APR26 220.00 C 18.83 19.50 17.62 16.10 -0.85 57 57 130 +57
29APR26 225.00 C 17.01 17.21 17.01 14.19 -0.62 57 30 255 0
29APR26 230.00 C 0.00 0.00 0.00 12.48 -0.74 57 0 132 0
29APR26 235.00 C 13.06 13.06 12.25 10.95 -0.71 57 45 344 +12
29APR26 240.00 C 12.22 12.22 9.84 9.75 -0.49 57 69 485 +26
29APR26 245.00 C 9.63 9.87 9.44 8.53 -0.48 57 45 447 -45
29APR26 250.00 C 8.40 8.40 8.40 7.46 -0.45 57 4 405 0
29APR26 255.00 C 8.38 8.38 7.40 6.50 -0.42 57 33 158 +8
29APR26 260.00 C 0.00 0.00 0.00 5.62 -0.38 57 0 212 0
29APR26 265.00 C 5.11 5.11 5.11 4.85 -0.41 57 30 287 +30
29APR26 270.00 C 4.50 4.50 4.32 4.18 -0.44 57 126 422 +121
29APR26 275.00 C 4.36 4.36 3.87 3.60 -0.44 57 60 452 +60
29APR26 280.00 C 4.20 4.37 3.84 3.08 -0.44 57 66 163 0
29APR26 285.00 C 0.00 0.00 0.00 2.64 -0.40 57 0 31 0
29APR26 290.00 C 2.73 2.73 2.73 2.26 -0.35 57 45 228 0
29APR26 295.00 C 0.00 0.00 0.00 1.93 -0.31 57 0 60 0
29APR26 300.00 C 0.00 0.00 0.00 1.64 -0.28 57 0 100 0
29APR26 310.00 C 0.00 0.00 0.00 1.19 -0.22 57 0 249 0
29APR26 320.00 C 0.00 0.00 0.00 0.85 -0.18 57 0 310 0
29APR26 330.00 C 0.00 0.00 0.00 0.59 -0.15 57 0 90 0
29APR26 340.00 C 0.00 0.00 0.00 0.42 -0.10 57 0 61 0
29APR26 350.00 C 0.94 0.94 0.94 0.30 -0.07 57 80 170 +80
28MAY26 150.00 C 0.00 0.00 0.00 66.11 -1.59 61 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 63.85 -0.37 60 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 61.75 -1.42 60 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 59.70 -0.36 60 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 55.94 -2.65 51 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 55.38 +0.49 58 0 0 0
28MAY26 165.00 C 0.00 0.00 0.00 53.45 -0.34 58 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 53.04 -0.03 64 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 49.71 -0.13 58 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 47.76 +0.30 58 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 46.12 -0.68 58 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 44.35 -2.31 58 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 42.27 -0.79 57 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 40.69 -1.30 57 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 40.45 -0.24 61 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 37.46 -1.66 57 0 0 0
28MAY26 190.00 C 0.00 0.00 0.00 35.84 -1.68 57 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 34.32 -0.23 57 0 0 0
28MAY26 195.00 C 0.00 0.00 0.00 32.98 -0.28 57 0 0 0
28MAY26 197.50 C 0.00 0.00 0.00 31.48 -1.10 57 0 0 0
28MAY26 200.00 C 0.00 0.00 0.00 30.15 -1.91 57 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 28.05 -0.47 58 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 25.67 -0.36 58 0 15 0
28MAY26 215.00 C 25.93 26.37 25.93 23.48 -0.28 58 60 45 +30
28MAY26 220.00 C 25.27 25.27 25.27 21.45 -0.26 59 4 49 +4
28MAY26 225.00 C 22.07 22.07 22.07 19.58 -0.25 59 30 181 -30
28MAY26 230.00 C 20.50 20.50 20.50 17.86 -0.16 59 5 90 0
28MAY26 235.00 C 18.75 18.75 18.75 15.88 -0.51 58 3 133 0
28MAY26 240.00 C 0.00 0.00 0.00 14.43 -0.46 58 0 105 0
28MAY26 245.00 C 0.00 0.00 0.00 13.11 -0.38 58 0 150 0
28MAY26 250.00 C 12.28 12.28 12.28 11.91 -0.37 58 2 167 +2
28MAY26 255.00 C 0.00 0.00 0.00 10.77 -0.50 58 0 105 0
28MAY26 260.00 C 0.00 0.00 0.00 9.73 -0.42 59 0 75 0
28MAY26 265.00 C 0.00 0.00 0.00 8.83 -0.31 59 0 60 0
28MAY26 270.00 C 0.00 0.00 0.00 7.94 -0.28 59 0 210 0
28MAY26 275.00 C 0.00 0.00 0.00 7.13 -0.25 59 0 183 0
28MAY26 280.00 C 0.00 0.00 0.00 6.39 -0.23 59 0 137 0
28MAY26 285.00 C 0.00 0.00 0.00 5.73 -0.03 59 0 68 0
28MAY26 290.00 C 0.00 0.00 0.00 5.13 -0.03 59 0 90 0
28MAY26 295.00 C 0.00 0.00 0.00 4.46 -0.16 58 0 120 0
28MAY26 300.00 C 5.40 5.40 5.40 3.99 -0.14 58 2 37 +2
28MAY26 310.00 C 0.00 0.00 0.00 3.18 -0.12 58 0 101 0
28MAY26 320.00 C 0.00 0.00 0.00 2.53 -0.10 58 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 2.01 -0.08 58 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 1.59 -0.06 58 0 18 0
29JUN26 120.00 C 0.00 0.00 0.00 94.59 -2.60 64 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 92.52 +0.62 66 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 90.21 +0.62 65 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 87.81 -0.14 63 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 85.25 -0.05 61 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 83.19 -2.05 62 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 80.92 -0.95 61 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 78.58 -1.65 60 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 77.58 -0.20 66 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 74.24 -1.66 60 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 72.17 +0.27 60 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 69.93 -1.96 59 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 69.12 +0.53 64 0 23 0
29JUN26 152.50 C 0.00 0.00 0.00 65.66 -0.87 58 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 63.64 -1.12 58 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 61.91 -0.97 58 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 59.80 -1.80 58 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 57.88 -2.14 57 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 56.12 -1.80 58 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 53.95 -2.09 57 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 52.03 -1.99 56 0 273 0
29JUN26 172.50 C 0.00 0.00 0.00 50.60 -0.45 57 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 48.61 -2.36 56 0 624 0
29JUN26 177.50 C 0.00 0.00 0.00 48.60 -0.95 61 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 47.03 +0.31 61 0 96 0
29JUN26 182.50 C 0.00 0.00 0.00 43.72 -1.14 56 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 42.30 -1.68 56 0 385 0
29JUN26 187.50 C 0.00 0.00 0.00 42.29 +0.98 60 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 39.21 -2.09 56 0 229 0
29JUN26 192.50 C 0.00 0.00 0.00 38.82 -0.99 59 0 16 0
29JUN26 195.00 C 0.00 0.00 0.00 36.48 -1.88 56 0 441 0
29JUN26 197.50 C 0.00 0.00 0.00 35.07 -0.39 56 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 33.82 -0.36 56 0 2,698 0
29JUN26 205.00 C 0.00 0.00 0.00 31.68 -0.48 57 0 7 0
29JUN26 210.00 C 30.78 30.78 30.78 29.42 -0.43 57 30 30 +23
29JUN26 215.00 C 30.66 30.66 30.66 27.30 -0.38 57 30 34 +25
29JUN26 220.00 C 28.00 28.00 28.00 25.33 -0.34 58 1 121 +1
29JUN26 225.00 C 26.09 26.09 26.09 23.49 -0.29 58 15 45 +15
29JUN26 230.00 C 0.00 0.00 0.00 21.76 -0.26 58 0 3,065 0
29JUN26 235.00 C 0.00 0.00 0.00 20.17 -0.17 58 0 50 0
29JUN26 240.00 C 0.00 0.00 0.00 18.30 -0.51 57 0 11 0
29JUN26 245.00 C 19.35 19.35 19.35 16.91 -0.49 58 15 370 +15
29JUN26 250.00 C 15.99 15.99 15.99 15.65 -0.42 58 30 61 -15
29JUN26 255.00 C 0.00 0.00 0.00 14.44 -0.64 58 0 340 0
29JUN26 260.00 C 0.00 0.00 0.00 13.30 -0.61 58 0 149 0
29JUN26 265.00 C 0.00 0.00 0.00 12.20 -0.58 58 0 764 0
29JUN26 270.00 C 0.00 0.00 0.00 11.18 -0.55 58 0 61 0
29JUN26 275.00 C 0.00 0.00 0.00 10.25 -0.50 58 0 150 0
29JUN26 280.00 C 10.30 10.30 10.30 9.38 -0.48 58 6 156 0
29JUN26 285.00 C 0.00 0.00 0.00 8.59 -0.45 58 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 7.86 -0.42 58 0 60 0
29JUN26 295.00 C 0.00 0.00 0.00 7.18 -0.18 58 0 31 0
29JUN26 300.00 C 0.00 0.00 0.00 6.57 -0.17 58 0 103 0
29JUN26 310.00 C 0.00 0.00 0.00 5.32 -0.32 57 0 90 0
29JUN26 320.00 C 0.00 0.00 0.00 4.44 -0.27 57 0 6 0
29JUN26 330.00 C 5.30 5.30 5.30 3.69 -0.24 57 2 6 +2
29JUN26 340.00 C 0.00 0.00 0.00 3.07 -0.21 57 0 24 0
29JUN26 350.00 C 0.00 0.00 0.00 2.55 -0.18 57 0 16 0
29JUN26 360.00 C 0.00 0.00 0.00 2.12 -0.15 57 0 804 0
29JUN26 370.00 C 0.00 0.00 0.00 1.76 -0.13 57 0 290 0
29SEP26 150.00 C 0.00 0.00 0.00 73.12 -1.12 57 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 71.41 -1.61 57 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 69.58 -1.03 57 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 67.78 -0.24 57 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 65.95 -0.85 57 0 741 0
29SEP26 162.50 C 0.00 0.00 0.00 64.19 -2.60 56 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 63.05 +0.79 57 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 61.01 -1.24 56 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 59.31 -2.22 56 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 57.88 -0.99 56 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 56.17 -1.26 56 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 54.53 -1.64 56 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 53.38 -1.57 56 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 52.21 -1.69 57 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 50.59 +0.02 56 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 49.30 -1.17 56 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 48.06 -1.09 56 0 440 0
29SEP26 192.50 C 0.00 0.00 0.00 46.72 -0.82 56 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 45.61 +0.15 57 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 44.18 -0.07 56 0 203 0
29SEP26 200.00 C 43.27 43.27 43.27 43.02 -0.34 56 10 4,708 0
29SEP26 205.00 C 0.00 0.00 0.00 40.70 -1.44 56 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 38.50 -0.13 56 0 300 0
29SEP26 215.00 C 0.00 0.00 0.00 36.70 -0.74 57 0 300 0
29SEP26 220.00 C 0.00 0.00 0.00 34.75 -0.60 57 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 32.91 -0.58 57 0 122 0
29SEP26 230.00 C 0.00 0.00 0.00 31.16 -0.58 57 0 100 0
29SEP26 235.00 C 0.00 0.00 0.00 29.51 -0.57 57 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 27.95 -0.56 57 0 60 0
29SEP26 245.00 C 26.58 26.58 26.58 26.48 -0.52 57 1 98 0
29SEP26 250.00 C 26.64 26.80 26.64 25.08 -0.52 57 3 110 +2
29SEP26 255.00 C 23.80 23.80 23.80 23.66 -1.11 57 1 131 +1
29SEP26 260.00 C 0.00 0.00 0.00 22.32 -1.08 57 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 21.05 -0.32 57 0 916 0
29SEP26 270.00 C 0.00 0.00 0.00 19.85 -1.01 57 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 18.72 -0.98 57 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 17.65 -0.95 57 0 72 0
29SEP26 285.00 C 0.00 0.00 0.00 16.64 -0.92 57 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 15.69 -0.88 57 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 14.79 -0.85 57 0 0 0
29SEP26 300.00 C 14.79 14.79 14.79 13.94 -0.82 57 2 39 -2
29SEP26 310.00 C 0.00 0.00 0.00 12.38 -0.77 57 0 4 0
29SEP26 320.00 C 0.00 0.00 0.00 11.00 -0.71 57 0 6 0
29SEP26 330.00 C 0.00 0.00 0.00 9.77 -0.66 57 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 8.68 -0.34 57 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 7.71 -0.33 57 0 30 0
30DEC26 167.50 C 0.00 0.00 0.00 67.07 -0.27 56 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 65.52 -1.26 56 0 31 0
30DEC26 172.50 C 0.00 0.00 0.00 64.25 -0.20 56 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 62.64 -1.10 56 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 61.48 -0.85 56 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 60.20 -0.87 57 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 58.97 -1.48 57 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 57.70 -0.77 57 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 56.43 -1.25 57 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 55.30 -0.27 57 0 3 0
30DEC26 192.50 C 0.00 0.00 0.00 54.03 -1.53 57 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 52.62 -0.79 56 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 51.79 -1.61 57 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 50.64 -1.15 57 0 25 0
30DEC26 205.00 C 0.00 0.00 0.00 48.45 -1.36 57 0 15 0
30DEC26 210.00 C 0.00 0.00 0.00 46.32 -1.43 57 0 21 0
30DEC26 215.00 C 0.00 0.00 0.00 44.36 +0.10 57 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 42.64 -0.73 57 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 40.82 -0.72 57 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 39.09 -0.56 57 0 3 0
30DEC26 235.00 C 0.00 0.00 0.00 37.43 -0.56 57 0 2 0
30DEC26 240.00 C 35.95 35.95 35.95 35.85 -0.55 57 1 1,537 -1
30DEC26 245.00 C 0.00 0.00 0.00 34.34 -0.54 57 0 4 0
30DEC26 250.00 C 0.00 0.00 0.00 32.90 -0.54 57 0 1,389 0
30DEC26 255.00 C 0.00 0.00 0.00 30.33 -1.55 56 0 1,381 0
30DEC26 260.00 C 0.00 0.00 0.00 30.16 -1.31 57 0 34 0
30DEC26 265.00 C 0.00 0.00 0.00 28.97 -0.21 58 0 30 0
30DEC26 270.00 C 0.00 0.00 0.00 27.70 -1.02 58 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 26.48 -0.86 58 0 1 0
30DEC26 280.00 C 0.00 0.00 0.00 25.31 -1.07 58 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 24.00 -1.01 57 0 15 0
30DEC26 290.00 C 0.00 0.00 0.00 23.14 -1.01 57 0 4 0
30DEC26 295.00 C 0.00 0.00 0.00 22.12 -0.72 57 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 21.15 -0.97 57 0 26 0
30DEC26 310.00 C 0.00 0.00 0.00 19.34 -0.92 57 0 9 0
30DEC26 320.00 C 0.00 0.00 0.00 17.69 -0.87 57 0 30 0
30DEC26 330.00 C 0.00 0.00 0.00 16.19 -0.82 57 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 14.82 -0.78 57 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 13.57 -0.73 57 0 181 0
30MAR27 185.00 C 0.00 0.00 0.00 63.73 - 57 0 0 -
30MAR27 187.50 C 0.00 0.00 0.00 62.67 -0.19 57 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 61.34 -0.36 57 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 60.21 -0.31 57 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 59.21 -0.22 57 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 57.03 -1.43 56 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 55.94 -0.37 56 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 53.95 -0.42 56 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 52.93 +0.62 57 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 50.74 -0.50 57 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 48.98 -0.45 57 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 47.53 -0.48 57 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 45.82 -0.48 57 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 44.19 -0.47 57 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 42.63 -0.47 57 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 41.13 -0.46 58 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 39.68 -0.47 58 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 38.07 -0.05 57 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 36.66 -0.49 57 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 35.66 +0.16 58 0 0 0
TOTAL CALL 2,494 64,997 +613
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 108 0 411 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 105 0 105 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 102 0 165 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 99 0 40 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 96 0 218 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 93 0 74 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 90 0 141 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 87 0 12 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 85 0 20 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 82 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 79 0 736 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 77 0 82 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 74 0 34 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 72 0 16 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 69 0 462 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 67 0 6 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 65 0 13 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 62 0 36 0
30MAR26 135.00 P 0.00 0.00 0.00 0.03 0.00 62 0 53 0
30MAR26 137.50 P 0.00 0.00 0.00 0.05 0.00 63 0 23 0
30MAR26 140.00 P 0.00 0.00 0.00 0.07 0.00 63 0 344 0
30MAR26 142.50 P 0.00 0.00 0.00 0.10 +0.01 63 0 118 0
30MAR26 145.00 P 0.00 0.00 0.00 0.13 +0.01 63 0 157 0
30MAR26 147.50 P 0.00 0.00 0.00 0.18 +0.01 63 0 151 0
30MAR26 150.00 P 0.00 0.00 0.00 0.24 +0.02 63 0 1,071 0
30MAR26 152.50 P 0.00 0.00 0.00 0.32 +0.02 63 0 17 0
30MAR26 155.00 P 0.00 0.00 0.00 0.40 +0.02 63 0 149 0
30MAR26 157.50 P 0.00 0.00 0.00 0.50 +0.01 62 0 148 0
30MAR26 160.00 P 0.00 0.00 0.00 0.65 +0.03 63 0 181 0
30MAR26 162.50 P 0.00 0.00 0.00 0.82 +0.06 63 0 94 0
30MAR26 165.00 P 0.00 0.00 0.00 1.01 +0.05 63 0 153 0
30MAR26 167.50 P 0.00 0.00 0.00 1.23 +0.07 63 0 545 0
30MAR26 170.00 P 0.00 0.00 0.00 1.52 +0.09 63 0 240 0
30MAR26 172.50 P 0.00 0.00 0.00 1.80 +0.09 63 0 346 0
30MAR26 175.00 P 0.00 0.00 0.00 2.18 +0.12 63 0 1,229 0
30MAR26 177.50 P 0.00 0.00 0.00 2.57 +0.12 63 0 477 0
30MAR26 180.00 P 0.00 0.00 0.00 3.03 +0.17 63 0 676 0
30MAR26 182.50 P 0.00 0.00 0.00 3.56 +0.18 63 0 2,772 0
30MAR26 185.00 P 4.20 4.36 4.20 4.09 +0.18 63 40 1,173 -20
30MAR26 187.50 P 3.74 3.74 3.74 4.77 +0.24 63 30 377 +1
30MAR26 190.00 P 4.40 5.15 4.10 5.46 +0.25 64 186 405 +84
30MAR26 192.50 P 4.69 4.74 4.69 6.22 +0.33 64 68 831 +30
30MAR26 195.00 P 6.21 6.21 6.20 7.08 +0.33 64 22 890 +2
30MAR26 197.50 P 7.14 7.14 7.14 7.94 +0.33 64 15 471 +15
30MAR26 200.00 P 7.00 8.60 7.00 8.89 +0.36 63 49 1,991 -11
30MAR26 205.00 P 9.35 10.91 9.35 10.97 +0.33 64 34 1,336 -4
30MAR26 210.00 P 12.28 12.28 12.28 13.41 +0.36 64 50 1,382 0
30MAR26 215.00 P 13.53 16.00 13.53 16.00 +0.44 63 4 1,614 -1
30MAR26 220.00 P 15.26 16.25 15.26 18.80 +0.50 63 33 607 -33
30MAR26 225.00 P 18.16 20.50 18.14 22.07 +0.65 63 43 1,242 -11
30MAR26 230.00 P 21.50 21.50 21.50 25.49 +0.22 63 3 973 0
30MAR26 235.00 P 28.50 28.78 28.50 28.96 +0.21 62 32 1,104 0
30MAR26 240.00 P 0.00 0.00 0.00 33.27 +1.59 65 0 932 0
30MAR26 245.00 P 0.00 0.00 0.00 37.26 +0.37 65 0 973 0
30MAR26 250.00 P 0.00 0.00 0.00 41.52 +1.04 65 0 627 0
30MAR26 255.00 P 0.00 0.00 0.00 45.68 +0.13 65 0 671 0
30MAR26 260.00 P 0.00 0.00 0.00 50.30 +0.21 66 0 772 0
30MAR26 265.00 P 0.00 0.00 0.00 54.82 +0.10 67 0 426 0
30MAR26 270.00 P 0.00 0.00 0.00 60.73 +1.29 78 0 310 0
30MAR26 275.00 P 57.30 57.30 57.30 64.53 +0.41 72 10 343 0
30MAR26 280.00 P 0.00 0.00 0.00 69.39 +0.26 74 0 290 0
30MAR26 285.00 P 0.00 0.00 0.00 74.01 +1.19 73 0 121 0
30MAR26 290.00 P 0.00 0.00 0.00 79.08 +0.50 77 0 87 0
30MAR26 295.00 P 0.00 0.00 0.00 83.00 -1.08 63 0 120 0
30MAR26 300.00 P 0.00 0.00 0.00 88.59 +0.72 77 0 130 0
30MAR26 310.00 P 0.00 0.00 0.00 97.83 +0.60 63 0 30 0
30MAR26 320.00 P 0.00 0.00 0.00 107.80 -1.78 0 0 2 0
30MAR26 330.00 P 0.00 0.00 0.00 118.27 -1.04 87 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 128.18 +1.05 90 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 137.91 -0.52 85 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 148.11 -0.95 97 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 157.91 -1.92 93 0 0 0
29APR26 170.00 P 4.00 4.00 4.00 3.64 0.00 57 18 113 -18
29APR26 172.50 P 4.00 4.00 4.00 4.18 0.00 57 12 8 -4
29APR26 175.00 P 4.50 4.50 3.90 4.72 0.00 57 26 398 -3
29APR26 177.50 P 0.00 0.00 0.00 5.29 +0.03 57 0 52 0
29APR26 180.00 P 0.00 0.00 0.00 5.99 +0.04 57 0 117 0
29APR26 182.50 P 0.00 0.00 0.00 6.69 +0.04 57 0 82 0
29APR26 185.00 P 0.00 0.00 0.00 7.39 +0.04 57 0 617 0
29APR26 187.50 P 0.00 0.00 0.00 8.20 +0.04 57 0 40 0
29APR26 190.00 P 8.86 8.86 8.86 9.01 +0.04 57 40 379 +40
29APR26 192.50 P 0.00 0.00 0.00 9.86 +0.01 57 0 249 0
29APR26 195.00 P 0.00 0.00 0.00 10.80 +0.04 57 0 54 0
29APR26 197.50 P 9.54 9.54 9.54 11.77 +0.11 57 1 50 -1
29APR26 200.00 P 0.00 0.00 0.00 12.80 +0.08 57 0 334 0
29APR26 205.00 P 0.00 0.00 0.00 15.03 +0.13 57 0 744 0
29APR26 210.00 P 0.00 0.00 0.00 17.50 +0.11 57 0 194 0
29APR26 215.00 P 0.00 0.00 0.00 20.19 +0.06 56 0 787 0
29APR26 220.00 P 21.61 22.73 21.61 23.19 +0.46 57 13 517 +3
29APR26 225.00 P 22.68 22.68 22.68 26.31 +0.45 57 30 429 +30
29APR26 230.00 P 25.80 25.81 25.80 29.61 +0.46 57 60 319 0
29APR26 235.00 P 29.06 29.06 29.06 33.09 +1.23 57 30 561 0
29APR26 240.00 P 0.00 0.00 0.00 36.09 +0.61 55 0 353 0
29APR26 245.00 P 0.00 0.00 0.00 40.83 +0.75 58 0 244 0
29APR26 250.00 P 0.00 0.00 0.00 44.70 +1.09 58 0 120 0
29APR26 255.00 P 0.00 0.00 0.00 48.47 +0.71 57 0 60 0
29APR26 260.00 P 47.62 47.62 47.62 53.19 +0.82 60 30 153 0
29APR26 265.00 P 0.00 0.00 0.00 57.56 +0.86 60 0 54 0
29APR26 270.00 P 61.55 61.55 61.55 60.73 +0.77 55 5 35 0
29APR26 275.00 P 0.00 0.00 0.00 65.97 +0.37 59 0 30 0
29APR26 280.00 P 0.00 0.00 0.00 69.70 -0.42 55 0 30 0
29APR26 285.00 P 0.00 0.00 0.00 75.88 +0.18 64 0 30 0
29APR26 290.00 P 0.00 0.00 0.00 79.08 -1.38 55 0 60 0
29APR26 295.00 P 0.00 0.00 0.00 84.71 -0.52 62 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 89.85 -0.26 65 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 99.59 +2.35 68 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 109.06 -0.52 68 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 118.55 -0.76 67 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 128.18 -0.86 66 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 138.44 -0.31 72 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 2.56 +0.16 58 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 2.93 +0.22 58 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 3.33 +0.22 58 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 3.74 +0.12 58 0 10 0
28MAY26 160.00 P 0.00 0.00 0.00 4.16 +0.12 58 0 33 0
28MAY26 162.50 P 0.00 0.00 0.00 4.78 +0.24 58 0 50 0
28MAY26 165.00 P 0.00 0.00 0.00 5.31 +0.22 58 0 34 0
28MAY26 167.50 P 0.00 0.00 0.00 5.74 +0.25 58 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 6.36 +0.28 58 0 10 0
28MAY26 172.50 P 0.00 0.00 0.00 6.98 +0.08 58 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 7.66 +0.04 57 0 4 0
28MAY26 177.50 P 0.00 0.00 0.00 8.41 +0.07 58 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 8.99 -0.03 57 0 2 0
28MAY26 182.50 P 0.00 0.00 0.00 9.85 0.00 57 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 10.70 +0.03 57 0 41 0
28MAY26 187.50 P 0.00 0.00 0.00 11.55 -0.03 57 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 12.63 -0.01 57 0 3 0
28MAY26 192.50 P 0.00 0.00 0.00 13.57 -0.05 57 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 14.65 +0.01 57 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 15.74 +0.03 57 0 0 0
28MAY26 200.00 P 16.03 16.03 14.37 16.82 -0.01 57 55 130 -37
28MAY26 205.00 P 17.08 17.09 17.08 19.29 +0.12 57 61 91 +61
28MAY26 210.00 P 0.00 0.00 0.00 21.90 +0.18 57 3 518 +3
28MAY26 215.00 P 22.97 22.97 22.97 24.69 +0.47 57 15 16 0
28MAY26 220.00 P 0.00 0.00 0.00 27.25 -0.04 57 0 105 0
28MAY26 225.00 P 0.00 0.00 0.00 30.50 +0.26 57 0 130 0
28MAY26 230.00 P 31.30 33.48 31.30 33.78 +0.29 57 40 127 0
28MAY26 235.00 P 34.36 34.36 34.36 37.31 +0.82 58 7 124 0
28MAY26 240.00 P 0.00 0.00 0.00 40.94 +0.43 58 0 184 0
28MAY26 245.00 P 0.00 0.00 0.00 44.61 +1.21 58 0 132 0
28MAY26 250.00 P 0.00 0.00 0.00 48.50 +1.39 59 0 90 0
28MAY26 255.00 P 0.00 0.00 0.00 52.06 +0.29 58 0 38 0
28MAY26 260.00 P 0.00 0.00 0.00 56.36 -0.17 59 0 60 0
28MAY26 265.00 P 0.00 0.00 0.00 60.72 +0.73 60 0 60 0
28MAY26 270.00 P 0.00 0.00 0.00 63.28 +0.64 55 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 67.37 -1.42 54 0 30 0
28MAY26 280.00 P 0.00 0.00 0.00 73.81 +2.63 61 0 60 0
28MAY26 285.00 P 0.00 0.00 0.00 77.47 +1.68 59 0 30 0
28MAY26 290.00 P 0.00 0.00 0.00 82.87 +0.34 63 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 87.13 +0.76 62 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 91.78 +1.27 63 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 101.13 +2.53 64 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 110.78 +0.71 66 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 119.93 +0.29 66 0 0 0
28MAY26 340.00 P 0.00 0.00 0.00 129.41 +0.37 66 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.80 +0.04 57 0 358 0
29JUN26 122.50 P 0.00 0.00 0.00 0.94 +0.03 57 0 182 0
29JUN26 125.00 P 0.00 0.00 0.00 1.09 +0.04 57 0 116 0
29JUN26 127.50 P 0.00 0.00 0.00 1.29 +0.06 57 0 125 0
29JUN26 130.00 P 0.00 0.00 0.00 1.50 +0.01 57 0 219 0
29JUN26 132.50 P 0.00 0.00 0.00 1.71 +0.05 57 0 59 0
29JUN26 135.00 P 0.00 0.00 0.00 1.96 +0.08 57 0 51 0
29JUN26 137.50 P 0.00 0.00 0.00 2.26 +0.08 57 0 92 0
29JUN26 140.00 P 0.00 0.00 0.00 2.57 +0.09 57 0 193 0
29JUN26 142.50 P 0.00 0.00 0.00 2.87 +0.08 57 0 90 0
29JUN26 145.00 P 0.00 0.00 0.00 3.26 +0.13 57 0 47 0
29JUN26 147.50 P 0.00 0.00 0.00 3.67 +0.01 57 0 74 0
29JUN26 150.00 P 0.00 0.00 0.00 4.09 +0.02 57 0 390 0
29JUN26 152.50 P 0.00 0.00 0.00 4.51 +0.20 57 0 68 0
29JUN26 155.00 P 0.00 0.00 0.00 5.04 +0.13 57 0 330 0
29JUN26 157.50 P 4.90 4.90 4.90 5.59 +0.23 57 2 82 +2
29JUN26 160.00 P 6.00 6.00 5.50 5.97 +0.10 56 7 463 -3
29JUN26 162.50 P 0.00 0.00 0.00 6.68 +0.27 57 0 98 0
29JUN26 165.00 P 0.00 0.00 0.00 7.24 +0.27 57 0 166 0
29JUN26 167.50 P 0.00 0.00 0.00 7.85 -0.15 56 0 105 0
29JUN26 170.00 P 8.50 8.50 8.50 8.57 +0.07 56 10 88 -10
29JUN26 172.50 P 0.00 0.00 0.00 9.23 +0.24 56 0 30 0
29JUN26 175.00 P 0.00 0.00 0.00 9.97 0.00 56 0 40 0
29JUN26 177.50 P 0.00 0.00 0.00 10.84 +0.09 56 0 7 0
29JUN26 180.00 P 0.00 0.00 0.00 11.70 +0.10 56 0 96 0
29JUN26 182.50 P 0.00 0.00 0.00 12.57 +0.02 56 0 500 0
29JUN26 185.00 P 0.00 0.00 0.00 13.49 +0.12 56 0 153 0
29JUN26 187.50 P 0.00 0.00 0.00 14.41 +0.02 56 0 50 0
29JUN26 190.00 P 14.00 14.00 14.00 15.46 -0.08 56 2 174 0
29JUN26 192.50 P 0.00 0.00 0.00 16.51 -0.12 56 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 17.66 -0.05 56 0 4,311 0
29JUN26 197.50 P 16.96 16.96 16.96 18.82 -0.03 56 1 14 -1
29JUN26 200.00 P 18.05 18.05 18.03 20.03 +0.26 56 31 5,812 0
29JUN26 205.00 P 20.38 20.40 20.38 22.57 +0.04 56 31 503 0
29JUN26 210.00 P 0.00 0.00 0.00 25.20 +0.01 56 0 545 0
29JUN26 215.00 P 0.00 0.00 0.00 28.12 +0.12 57 0 262 0
29JUN26 220.00 P 0.00 0.00 0.00 30.72 -0.22 56 0 89 0
29JUN26 225.00 P 0.00 0.00 0.00 33.93 +0.23 56 0 300 0
29JUN26 230.00 P 0.00 0.00 0.00 37.20 +0.25 56 0 287 0
29JUN26 235.00 P 0.00 0.00 0.00 40.64 +0.95 57 0 106 0
29JUN26 240.00 P 0.00 0.00 0.00 43.63 +0.02 56 0 145 0
29JUN26 245.00 P 0.00 0.00 0.00 47.96 +1.15 58 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 50.74 +0.34 56 0 25 0
29JUN26 255.00 P 0.00 0.00 0.00 55.57 +0.94 58 0 30 0
29JUN26 260.00 P 0.00 0.00 0.00 59.29 +1.52 58 0 101 0
29JUN26 265.00 P 0.00 0.00 0.00 63.52 +2.26 58 0 55 0
29JUN26 270.00 P 0.00 0.00 0.00 67.48 -0.36 58 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 71.71 +0.17 59 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 75.91 +1.14 59 0 5 0
29JUN26 285.00 P 0.00 0.00 0.00 78.42 -0.47 54 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 83.26 -0.58 56 0 30 0
29JUN26 295.00 P 0.00 0.00 0.00 87.65 -1.47 56 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 93.49 +1.19 60 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 102.75 +0.75 61 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 111.75 +0.49 61 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 121.44 -0.17 64 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 130.85 +1.45 64 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 140.16 +0.37 64 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 149.01 -1.28 60 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 158.70 -1.13 61 0 0 0
29SEP26 150.00 P 7.80 8.30 7.80 8.20 +0.02 56 6 943 0
29SEP26 152.50 P 8.40 8.90 8.40 8.91 +0.07 56 6 142 +6
29SEP26 155.00 P 8.90 9.60 8.90 9.63 +0.07 56 8 199 +3
29SEP26 157.50 P 9.60 10.30 9.60 10.36 +0.07 56 6 60 +6
29SEP26 160.00 P 0.00 0.00 0.00 11.08 -0.26 56 0 348 0
29SEP26 162.50 P 0.00 0.00 0.00 11.97 -0.12 56 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 12.87 -0.24 56 0 53 0
29SEP26 167.50 P 0.00 0.00 0.00 13.56 +0.06 56 0 80 0
29SEP26 170.00 P 0.00 0.00 0.00 14.43 -0.11 55 0 160 0
29SEP26 172.50 P 0.00 0.00 0.00 15.38 -0.12 55 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 16.35 -0.13 56 0 400 0
29SEP26 177.50 P 0.00 0.00 0.00 17.20 +0.16 55 0 128 0
29SEP26 180.00 P 18.07 18.07 18.00 18.41 -0.36 56 100 259 +100
29SEP26 182.50 P 0.00 0.00 0.00 19.40 -0.53 56 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 20.58 -0.05 56 0 5 0
29SEP26 187.50 P 0.00 0.00 0.00 21.62 -0.08 56 0 50 0
29SEP26 190.00 P 20.98 20.98 20.98 22.76 +0.07 56 50 1,691 +50
29SEP26 192.50 P 0.00 0.00 0.00 23.95 -0.08 56 0 9 0
29SEP26 195.00 P 22.92 22.92 22.92 25.15 -0.09 56 50 50 +50
29SEP26 197.50 P 0.00 0.00 0.00 26.39 -0.07 56 0 470 0
29SEP26 200.00 P 0.00 0.00 0.00 27.66 -0.08 56 0 5,169 0
29SEP26 205.00 P 0.00 0.00 0.00 30.32 -0.08 56 0 150 0
29SEP26 210.00 P 0.00 0.00 0.00 33.08 -0.47 56 0 1,860 0
29SEP26 215.00 P 0.00 0.00 0.00 35.99 -0.07 56 0 420 0
29SEP26 220.00 P 0.00 0.00 0.00 39.00 -0.07 56 0 61 0
29SEP26 225.00 P 0.00 0.00 0.00 42.12 +0.13 56 0 133 0
29SEP26 230.00 P 0.00 0.00 0.00 45.34 -0.02 56 0 185 0
29SEP26 235.00 P 0.00 0.00 0.00 48.86 +0.86 57 0 62 0
29SEP26 240.00 P 0.00 0.00 0.00 52.29 +0.36 57 0 152 0
29SEP26 245.00 P 0.00 0.00 0.00 55.84 +0.05 57 0 56 0
29SEP26 250.00 P 0.00 0.00 0.00 59.48 +0.94 57 0 155 0
29SEP26 255.00 P 0.00 0.00 0.00 64.35 +2.31 59 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 66.84 -0.49 57 0 190 0
29SEP26 265.00 P 0.00 0.00 0.00 70.59 +0.97 57 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 73.90 -0.02 56 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 77.98 -0.32 57 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 82.29 -0.99 57 0 40 0
29SEP26 285.00 P 0.00 0.00 0.00 87.03 +1.47 59 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 91.96 +0.77 60 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 96.19 +1.70 60 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 99.10 -0.18 58 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 107.45 -0.66 58 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 116.16 -0.64 58 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 125.57 +0.23 60 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 134.71 +0.13 60 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 143.61 +0.01 60 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 18.72 -0.08 56 0 14 0
30DEC26 170.00 P 0.00 0.00 0.00 19.75 -0.09 56 0 100 0
30DEC26 172.50 P 0.00 0.00 0.00 20.60 -0.16 56 0 4 0
30DEC26 175.00 P 0.00 0.00 0.00 21.70 -0.64 56 0 60 0
30DEC26 177.50 P 0.00 0.00 0.00 22.81 -0.63 56 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 23.85 -0.10 55 0 532 0
30DEC26 182.50 P 0.00 0.00 0.00 25.05 -0.61 56 0 50 0
30DEC26 185.00 P 0.00 0.00 0.00 26.73 +0.05 56 0 155 0
30DEC26 187.50 P 0.00 0.00 0.00 27.52 -0.08 56 0 0 0
30DEC26 190.00 P 27.03 27.03 27.03 28.74 -0.08 56 30 253 +30
30DEC26 192.50 P 0.00 0.00 0.00 29.98 -0.09 56 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 31.24 -0.09 56 0 265 0
30DEC26 197.50 P 0.00 0.00 0.00 32.54 -0.09 56 0 65 0
30DEC26 200.00 P 0.00 0.00 0.00 33.87 -0.09 56 0 3,184 0
30DEC26 205.00 P 0.00 0.00 0.00 36.60 -0.10 56 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 39.43 -0.10 56 0 221 0
30DEC26 215.00 P 0.00 0.00 0.00 42.36 -0.10 56 0 3 0
30DEC26 220.00 P 0.00 0.00 0.00 45.40 -0.08 56 0 410 0
30DEC26 225.00 P 0.00 0.00 0.00 48.52 -0.08 56 0 25 0
30DEC26 230.00 P 0.00 0.00 0.00 51.72 +0.10 56 0 191 0
30DEC26 235.00 P 0.00 0.00 0.00 55.22 +0.41 56 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 58.68 +0.22 56 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 62.13 -0.19 56 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 65.80 +0.96 57 0 1,386 0
30DEC26 255.00 P 0.00 0.00 0.00 68.95 +0.13 56 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 72.88 -0.49 57 0 10 0
30DEC26 265.00 P 0.00 0.00 0.00 76.77 +0.05 57 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 81.26 +0.88 58 0 5 0
30DEC26 275.00 P 0.00 0.00 0.00 84.25 +1.29 57 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 88.49 +0.39 58 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 92.09 -0.23 57 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 96.23 +0.97 58 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 100.33 +0.48 58 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 104.68 +1.28 58 0 10 0
30DEC26 310.00 P 0.00 0.00 0.00 112.74 +0.05 58 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 121.10 -0.51 58 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 129.72 +0.72 58 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 139.80 +1.15 61 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 148.60 +2.34 61 0 6 0
30MAR27 185.00 P 0.00 0.00 0.00 30.59 - 55 0 0 -
30MAR27 187.50 P 0.00 0.00 0.00 32.41 -0.24 56 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 33.69 -0.24 56 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 34.88 -0.35 56 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 36.24 -0.32 56 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 37.58 -0.33 56 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 38.91 -0.37 56 0 5 0
30MAR27 205.00 P 0.00 0.00 0.00 41.71 -0.39 56 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 44.60 -0.40 56 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 47.58 -0.01 56 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 50.65 -0.34 56 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 53.79 -0.35 56 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 57.01 -0.36 56 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 59.97 -0.81 56 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 63.27 -0.88 56 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 66.78 -0.10 56 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 70.22 +0.10 56 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 73.71 -1.14 56 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 77.57 -0.52 56 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 81.23 +0.46 56 0 0 0
TOTAL PUT 1,405 82,461 +359
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$ 42.50
30MAR26 19.00 C 0.00 0.00 0.00 23.54 -0.35 101 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 23.04 -0.28 95 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 22.54 -0.28 89 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 21.54 -0.29 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 20.54 -0.29 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 19.54 -0.29 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 18.55 -0.28 74 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 17.55 -0.28 65 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 16.55 -0.34 53 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 15.55 -0.29 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 14.55 -0.29 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 13.56 -0.35 51 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 12.56 -0.29 45 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 11.56 -0.34 37 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 10.56 -0.29 0 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 9.83 -0.02 68 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 8.57 -0.35 32 0 13 0
30MAR26 35.00 C 0.00 0.00 0.00 7.57 -0.29 26 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 6.78 -0.17 46 0 676 0
30MAR26 37.00 C 0.00 0.00 0.00 5.60 -0.37 26 0 521 0
30MAR26 38.00 C 4.80 4.80 4.60 4.52 -0.48 0 16 138 0
30MAR26 39.00 C 0.00 0.00 0.00 3.64 -0.45 21 0 141 0
30MAR26 40.00 C 0.00 0.00 0.00 2.83 -0.40 24 0 427 0
30MAR26 41.00 C 2.08 2.08 2.08 2.12 -0.33 25 2 754 -2
30MAR26 42.00 C 1.78 1.78 1.78 1.52 -0.28 26 15 263 +15
30MAR26 43.00 C 0.00 0.00 0.00 1.04 -0.24 26 0 1,020 0
30MAR26 44.00 C 0.87 0.87 0.65 0.68 -0.19 26 18 1,332 0
30MAR26 45.00 C 0.63 0.63 0.39 0.42 -0.16 27 51 524 -26
30MAR26 46.00 C 0.36 0.42 0.25 0.26 -0.10 27 203 329 +45
30MAR26 47.00 C 0.26 0.26 0.23 0.15 -0.06 27 54 245 +30
30MAR26 48.00 C 0.11 0.11 0.11 0.08 -0.04 27 15 445 0
30MAR26 49.00 C 0.00 0.00 0.00 0.04 -0.03 27 0 365 0
30MAR26 50.00 C 0.07 0.07 0.04 0.02 -0.02 27 150 664 -100
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 31 0 82 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 12.62 -0.30 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 11.63 -0.29 30 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 10.63 -0.30 24 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 9.83 -0.11 43 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 8.57 -0.45 0 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 7.70 -0.30 27 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 6.78 -0.27 28 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 5.68 -0.46 18 0 0 0
29APR26 38.00 C 4.70 4.80 4.70 4.83 -0.57 23 16 37 +16
29APR26 39.00 C 0.00 0.00 0.00 4.04 -0.54 24 0 581 0
29APR26 40.00 C 0.00 0.00 0.00 3.32 -0.35 25 0 777 0
29APR26 41.00 C 2.89 2.89 2.89 2.68 -0.29 26 15 708 -15
29APR26 42.00 C 2.37 2.37 2.37 2.12 -0.23 26 15 880 +15
29APR26 43.00 C 1.84 1.87 1.48 1.65 -0.20 26 32 692 +15
29APR26 44.00 C 1.49 1.49 1.49 1.25 -0.18 26 9 243 0
29APR26 45.00 C 0.82 0.82 0.82 0.93 -0.16 27 7 263 0
29APR26 46.00 C 0.80 0.80 0.80 0.68 -0.13 27 15 219 0
29APR26 47.00 C 0.58 0.58 0.58 0.49 -0.11 27 15 412 +15
29APR26 48.00 C 0.44 0.44 0.44 0.34 -0.11 27 15 39 +2
29APR26 49.00 C 0.00 0.00 0.00 0.24 -0.08 27 0 78 0
29APR26 50.00 C 0.00 0.00 0.00 0.17 -0.05 27 0 14 0
29APR26 52.50 C 0.00 0.00 0.00 0.06 -0.03 27 0 60 0
29APR26 55.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 65 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 11.69 -0.29 22 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 10.71 -0.31 25 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 9.83 -0.21 32 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 8.76 -0.33 25 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 7.82 -0.33 25 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 6.90 -0.34 25 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 5.83 -0.37 19 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 5.02 -0.52 21 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 4.26 -0.36 23 0 230 0
28MAY26 40.00 C 0.00 0.00 0.00 3.57 -0.36 23 0 331 0
28MAY26 41.00 C 3.20 3.20 2.70 2.95 -0.35 24 115 281 +40
28MAY26 42.00 C 2.64 2.77 2.16 2.39 -0.34 24 370 815 +29
28MAY26 43.00 C 2.12 2.19 1.71 1.92 -0.32 24 178 644 +60
28MAY26 44.00 C 1.73 1.75 1.37 1.51 -0.30 24 166 540 +97
28MAY26 45.00 C 1.39 1.39 1.05 1.17 -0.28 24 318 449 -93
28MAY26 46.00 C 1.07 1.10 0.86 0.90 -0.24 25 75 199 +66
28MAY26 47.00 C 0.77 0.77 0.77 0.68 -0.21 25 8 396 +8
28MAY26 48.00 C 0.61 0.61 0.55 0.52 -0.17 25 25 135 -10
28MAY26 49.00 C 0.51 0.51 0.41 0.39 -0.15 25 30 183 0
28MAY26 50.00 C 0.00 0.00 0.00 0.28 -0.14 25 0 210 0
28MAY26 52.50 C 0.00 0.00 0.00 0.12 -0.08 25 0 45 0
28MAY26 55.00 C 0.00 0.00 0.00 0.05 -0.04 25 0 70 0
28MAY26 57.50 C 0.00 0.00 0.00 0.02 -0.02 26 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 18.70 -0.30 30 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 17.71 -0.30 31 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 16.72 -0.30 31 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 15.73 -0.30 29 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 14.73 -0.31 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 13.75 -0.30 26 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 12.76 -0.31 25 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 11.78 -0.31 25 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 10.81 -0.31 25 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 9.85 -0.31 25 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 8.91 -0.32 25 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 7.99 -0.32 25 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 7.11 -0.32 25 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 6.26 -0.33 25 0 47 0
29JUN26 38.00 C 0.00 0.00 0.00 5.47 -0.32 25 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 4.73 -0.31 25 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 4.04 -0.31 25 0 87 0
29JUN26 41.00 C 3.27 3.27 2.95 3.32 -0.29 24 150 150 +150
29JUN26 42.00 C 2.66 2.66 2.66 2.78 -0.27 24 15 59 -15
29JUN26 43.00 C 2.23 2.23 2.12 2.31 -0.25 24 75 182 +3
29JUN26 44.00 C 1.98 2.01 1.63 1.89 -0.24 24 227 356 +75
29JUN26 45.00 C 1.56 1.56 1.31 1.54 -0.21 24 75 346 +75
29JUN26 46.00 C 1.16 1.26 1.07 1.23 -0.20 24 90 113 +38
29JUN26 47.00 C 0.95 0.95 0.87 0.98 -0.18 24 90 650 +30
29JUN26 48.00 C 0.76 0.81 0.70 0.77 -0.16 24 195 120 +105
29JUN26 49.00 C 0.70 0.70 0.56 0.60 -0.14 25 255 252 +90
29JUN26 50.00 C 0.00 0.00 0.00 0.48 -0.10 25 0 30 0
29JUN26 52.50 C 0.00 0.00 0.00 0.24 -0.08 25 0 135 0
29JUN26 55.00 C 0.00 0.00 0.00 0.12 -0.04 25 0 115 0
29JUN26 57.50 C 0.00 0.00 0.00 0.05 -0.03 25 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.02 -0.02 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 16.72 -0.30 30 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 15.73 -0.30 28 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.74 -0.30 27 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 13.75 -0.31 25 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.77 -0.31 25 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.79 -0.32 24 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.83 -0.32 25 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.89 -0.32 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.97 -0.33 25 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.09 -0.33 25 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.25 -0.33 25 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.45 -0.33 25 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 5.70 -0.34 25 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 5.01 -0.33 25 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 4.37 -0.32 25 0 21 0
29SEP26 41.00 C 0.00 0.00 0.00 3.80 -0.32 25 0 132 0
29SEP26 42.00 C 0.00 0.00 0.00 3.28 -0.30 25 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 2.81 -0.29 25 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 2.41 -0.28 25 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 2.05 -0.24 25 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 1.73 -0.25 25 0 29 0
29SEP26 47.00 C 0.00 0.00 0.00 1.47 -0.20 25 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 1.22 -0.21 25 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 1.03 -0.17 25 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.85 -0.17 25 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.53 -0.13 25 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.33 -0.08 25 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.20 -0.05 25 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.11 -0.05 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 14.74 -0.31 24 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 13.77 -0.31 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.80 -0.32 25 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.85 -0.32 25 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.92 -0.33 25 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.02 -0.34 25 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.16 -0.34 25 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.33 -0.36 25 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.55 -0.35 25 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.83 -0.36 25 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.14 -0.36 25 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.52 -0.35 25 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.94 -0.35 25 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.40 -0.35 25 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.92 -0.33 25 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.47 -0.33 25 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.08 -0.30 25 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.71 -0.30 25 0 4 0
30DEC26 46.00 C 0.00 0.00 0.00 2.39 -0.27 25 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.09 -0.28 25 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 1.83 -0.24 25 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 1.60 -0.24 25 0 14 0
30DEC26 50.00 C 0.00 0.00 0.00 1.39 -0.22 25 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.98 -0.17 25 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.67 -0.15 25 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.46 -0.11 25 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.31 -0.09 25 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.43 - 25 0 0 -
30MAR27 35.00 C 0.00 0.00 0.00 8.67 -0.38 25 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.96 -0.39 25 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.28 -0.39 25 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.66 -0.39 25 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.06 -0.39 25 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.52 -0.38 25 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.00 -0.39 25 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.54 -0.36 25 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.10 -0.37 25 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.70 -0.34 25 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 3.34 -0.33 25 0 12 0
30MAR27 46.00 C 0.00 0.00 0.00 2.98 -0.33 25 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.69 -0.30 25 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.40 -0.30 25 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 2.15 -0.26 25 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.92 -0.27 25 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.43 -0.23 25 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.06 -0.19 25 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.78 -0.15 25 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.56 -0.14 25 0 0 0
TOTAL CALL 3,120 20,854 +758
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 111 0 100 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 98 0 32 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 92 0 46 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 87 0 28 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 81 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 56 0 189 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 51 0 192 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 47 0 653 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 43 0 621 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 38 0 173 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 34 0 300 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 30 0 354 0
30MAR26 36.00 P 0.04 0.04 0.04 0.02 0.00 29 62 212 +18
30MAR26 37.00 P 0.06 0.07 0.06 0.04 0.00 28 125 748 +45
30MAR26 38.00 P 0.10 0.10 0.10 0.09 0.00 27 30 327 +27
30MAR26 39.00 P 0.21 0.21 0.21 0.18 0.00 27 90 489 +37
30MAR26 40.00 P 0.32 0.38 0.30 0.35 +0.02 27 162 679 +119
30MAR26 41.00 P 0.49 0.65 0.48 0.63 +0.03 27 127 556 +21
30MAR26 42.00 P 0.89 1.06 0.75 1.01 +0.04 27 104 701 +32
30MAR26 43.00 P 1.27 1.58 1.21 1.54 +0.13 28 115 130 -44
30MAR26 44.00 P 1.94 2.24 1.77 2.19 +0.17 28 51 71 +9
30MAR26 45.00 P 0.00 0.00 0.00 2.95 +0.23 29 0 55 0
30MAR26 46.00 P 0.00 0.00 0.00 3.80 +0.29 31 0 15 0
30MAR26 47.00 P 0.00 0.00 0.00 4.72 +0.33 33 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 5.70 +0.42 37 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 6.70 +0.45 41 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 7.50 +0.28 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 10.00 +0.28 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 12.50 +0.28 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 15.00 +0.28 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 17.50 +0.28 0 0 0 0
29APR26 30.00 P 0.02 0.02 0.02 0.01 0.00 35 60 190 +60
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 29 0 3 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 148 0
29APR26 34.00 P 0.00 0.00 0.00 0.03 0.00 27 0 59 0
29APR26 35.00 P 0.00 0.00 0.00 0.06 0.00 27 0 75 0
29APR26 36.00 P 0.00 0.00 0.00 0.11 -0.01 27 0 263 0
29APR26 37.00 P 0.00 0.00 0.00 0.20 0.00 27 0 463 0
29APR26 38.00 P 0.33 0.35 0.33 0.33 0.00 27 50 427 +50
29APR26 39.00 P 0.60 0.60 0.60 0.53 +0.02 28 15 639 0
29APR26 40.00 P 0.78 0.80 0.70 0.79 +0.03 27 39 950 +9
29APR26 41.00 P 1.03 1.20 1.03 1.14 +0.05 28 59 1,275 +59
29APR26 42.00 P 1.44 1.64 1.44 1.58 +0.07 28 85 711 -4
29APR26 43.00 P 1.96 2.19 1.81 2.10 +0.09 28 151 740 +144
29APR26 44.00 P 2.42 2.84 2.42 2.72 +0.12 28 11 785 0
29APR26 45.00 P 0.00 0.00 0.00 3.36 +0.10 28 0 207 0
29APR26 46.00 P 0.00 0.00 0.00 4.18 +0.20 29 0 45 0
29APR26 47.00 P 0.00 0.00 0.00 5.01 +0.21 30 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 5.89 +0.22 31 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 6.82 +0.43 33 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 7.79 +0.27 35 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 10.28 +0.31 42 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 12.50 +0.09 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 15.00 +0.28 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 17.50 +0.28 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.03 -0.02 25 0 40 0
28MAY26 34.00 P 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.11 -0.03 25 0 223 0
28MAY26 36.00 P 0.26 0.26 0.26 0.18 -0.04 25 15 241 0
28MAY26 37.00 P 0.00 0.00 0.00 0.30 -0.05 25 0 237 0
28MAY26 38.00 P 0.55 0.55 0.55 0.46 -0.06 25 15 364 0
28MAY26 39.00 P 0.73 0.73 0.73 0.69 -0.06 25 30 414 0
28MAY26 40.00 P 1.07 1.11 1.07 0.98 -0.06 25 19 567 +19
28MAY26 41.00 P 1.41 1.54 1.41 1.34 -0.06 25 31 421 -1
28MAY26 42.00 P 1.84 2.02 1.84 1.79 -0.04 26 45 274 +30
28MAY26 43.00 P 2.37 2.59 2.22 2.31 -0.02 26 293 492 +245
28MAY26 44.00 P 2.97 3.10 2.91 2.91 +0.01 26 144 174 +70
28MAY26 45.00 P 0.00 0.00 0.00 3.59 +0.04 26 0 45 0
28MAY26 46.00 P 0.00 0.00 0.00 4.33 +0.06 27 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 5.13 +0.09 27 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 5.99 +0.30 28 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 6.89 +0.36 29 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 7.83 +0.19 31 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 10.30 +0.25 36 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 12.50 +0.09 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 15.00 +0.28 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 17.50 +0.28 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 39 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 34 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 29 0 285 0
29JUN26 29.00 P 0.06 0.06 0.06 0.01 0.00 27 102 337 -40
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 25 0 340 0
29JUN26 31.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 194 0
29JUN26 32.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 86 0
29JUN26 33.00 P 0.00 0.00 0.00 0.08 -0.01 25 0 272 0
29JUN26 34.00 P 0.00 0.00 0.00 0.13 -0.01 25 0 591 0
29JUN26 35.00 P 0.00 0.00 0.00 0.21 -0.01 25 0 540 0
29JUN26 36.00 P 0.00 0.00 0.00 0.32 -0.01 25 0 291 0
29JUN26 37.00 P 0.58 0.59 0.58 0.48 0.00 25 25 159 +21
29JUN26 38.00 P 0.72 0.76 0.72 0.68 0.00 25 75 389 +45
29JUN26 39.00 P 1.06 1.06 1.03 0.93 -0.01 25 30 103 -15
29JUN26 40.00 P 1.40 1.50 1.31 1.26 +0.01 25 152 185 +101
29JUN26 41.00 P 1.74 1.78 1.71 1.65 +0.02 25 75 103 +15
29JUN26 42.00 P 2.20 2.20 2.11 2.11 +0.04 26 32 287 +7
29JUN26 43.00 P 2.73 2.73 2.63 2.63 +0.06 26 75 184 +45
29JUN26 44.00 P 3.35 3.35 3.35 3.22 +0.08 26 15 165 0
29JUN26 45.00 P 0.00 0.00 0.00 3.76 +0.09 25 0 60 0
29JUN26 46.00 P 0.00 0.00 0.00 4.46 +0.11 25 0 45 0
29JUN26 47.00 P 0.00 0.00 0.00 5.21 +0.14 25 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 6.00 +0.16 25 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 6.89 +0.23 26 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 7.83 +0.19 27 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 10.30 +0.25 32 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.50 +0.09 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 15.00 +0.28 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.50 +0.28 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 70 0
29SEP26 27.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.07 -0.01 25 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.11 -0.01 25 0 211 0
29SEP26 31.00 P 0.00 0.00 0.00 0.17 -0.02 25 0 123 0
29SEP26 32.00 P 0.00 0.00 0.00 0.26 -0.01 25 0 240 0
29SEP26 33.00 P 0.00 0.00 0.00 0.36 -0.02 25 0 270 0
29SEP26 34.00 P 0.00 0.00 0.00 0.50 -0.02 25 0 63 0
29SEP26 35.00 P 0.00 0.00 0.00 0.69 -0.02 25 0 287 0
29SEP26 36.00 P 0.00 0.00 0.00 0.91 -0.02 25 0 38 0
29SEP26 37.00 P 0.00 0.00 0.00 1.17 -0.01 25 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 1.49 -0.01 25 0 19 0
29SEP26 39.00 P 0.00 0.00 0.00 1.86 0.00 25 0 27 0
29SEP26 40.00 P 0.00 0.00 0.00 2.27 +0.02 25 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 2.74 +0.02 25 0 37 0
29SEP26 42.00 P 0.00 0.00 0.00 3.27 +0.05 25 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 3.83 +0.06 25 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 4.45 +0.07 25 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.11 +0.10 25 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 5.81 +0.10 25 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 6.56 +0.14 25 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 7.33 +0.14 25 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 8.14 +0.17 25 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 8.97 +0.18 25 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 11.17 +0.23 25 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 13.47 +0.27 25 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.84 +0.29 25 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.26 +0.31 25 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.12 -0.01 25 0 100 0
30DEC26 29.00 P 0.00 0.00 0.00 0.17 -0.02 25 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.25 -0.02 25 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.35 -0.02 25 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.47 -0.03 25 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.62 -0.03 25 0 73 0
30DEC26 34.00 P 0.00 0.00 0.00 0.81 -0.03 25 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 1.04 -0.03 25 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.30 -0.02 25 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.61 -0.02 25 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.95 -0.02 25 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.35 -0.01 25 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.78 0.00 25 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.26 +0.01 25 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.78 +0.02 25 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.34 +0.03 25 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.95 +0.06 25 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 5.59 +0.07 25 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 6.27 +0.09 25 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 6.98 +0.09 25 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 7.73 +0.13 25 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.51 +0.14 25 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 9.31 +0.16 25 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 11.42 +0.20 25 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 13.64 +0.23 25 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.96 +0.26 25 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.33 +0.28 25 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.10 - 25 0 0 -
30MAR27 35.00 P 0.00 0.00 0.00 1.35 -0.03 25 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.65 -0.02 25 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.96 -0.03 25 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.34 -0.02 25 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.74 -0.02 25 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.19 -0.01 25 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 3.67 0.00 25 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.20 +0.02 25 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.76 +0.03 25 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 5.35 +0.05 25 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 5.99 +0.06 25 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 6.64 +0.07 25 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 7.35 +0.09 25 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 8.06 +0.09 25 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.82 +0.12 25 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 9.60 +0.13 25 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 11.65 +0.17 25 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.82 +0.21 25 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 16.09 +0.25 25 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.42 +0.27 25 0 0 0
TOTAL PUT 2,509 24,507 +1,124
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$ 178.40
30MAR26 162.50 C 0.00 0.00 0.00 18.88 - 45 0 0 -
30MAR26 165.00 C 0.00 0.00 0.00 17.03 - 45 0 0 -
30MAR26 167.50 C 0.00 0.00 0.00 15.28 - 45 0 0 -
30MAR26 170.00 C 0.00 0.00 0.00 13.64 -4.92 45 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 12.12 -4.65 45 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 10.38 -4.71 43 0 0 0
30MAR26 177.50 C 9.09 9.09 9.09 9.12 -4.38 44 15 15 +15
30MAR26 180.00 C 0.00 0.00 0.00 7.97 -3.70 44 0 0 0
30MAR26 182.50 C 8.47 8.59 8.47 6.93 -3.42 44 45 64 +45
30MAR26 185.00 C 0.00 0.00 0.00 5.99 -3.14 44 0 30 0
30MAR26 187.50 C 0.00 0.00 0.00 5.15 -2.86 44 0 42 0
30MAR26 190.00 C 5.93 5.93 5.93 4.41 -2.59 44 15 46 -6
30MAR26 192.50 C 5.09 5.09 4.00 3.75 -2.40 44 24 51 +24
30MAR26 195.00 C 0.00 0.00 0.00 3.17 -2.09 44 0 30 0
30MAR26 197.50 C 2.68 2.68 2.68 2.67 -1.86 44 15 47 0
30MAR26 200.00 C 0.00 0.00 0.00 2.24 -1.64 44 0 50 0
30MAR26 205.00 C 2.43 2.43 1.70 1.60 -1.21 45 35 73 +21
30MAR26 210.00 C 2.00 2.00 2.00 1.08 -0.92 45 1 82 +1
30MAR26 215.00 C 0.00 0.00 0.00 0.72 -0.71 45 0 170 0
30MAR26 220.00 C 0.00 0.00 0.00 0.47 -0.52 45 0 1,263 0
30MAR26 225.00 C 0.00 0.00 0.00 0.30 -0.37 45 0 178 0
30MAR26 230.00 C 0.00 0.00 0.00 0.19 -0.25 45 0 77 0
30MAR26 235.00 C 0.00 0.00 0.00 0.12 -0.17 45 0 240 0
30MAR26 240.00 C 0.00 0.00 0.00 0.08 -0.11 45 0 115 0
30MAR26 245.00 C 0.00 0.00 0.00 0.05 -0.07 46 0 133 0
30MAR26 250.00 C 0.00 0.00 0.00 0.03 -0.04 46 0 117 0
30MAR26 255.00 C 0.00 0.00 0.00 0.02 -0.03 46 0 3 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 21.68 - 43 0 0 -
29APR26 165.00 C 0.00 0.00 0.00 20.01 - 43 0 0 -
29APR26 167.50 C 0.00 0.00 0.00 18.43 - 43 0 0 -
29APR26 170.00 C 0.00 0.00 0.00 16.92 -4.70 43 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 15.50 -4.50 43 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 14.02 -4.43 42 0 0 0
29APR26 177.50 C 12.66 12.66 12.66 12.86 -4.13 43 12 12 +12
29APR26 180.00 C 0.00 0.00 0.00 11.38 -3.88 41 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 10.33 -3.62 42 0 0 0
29APR26 185.00 C 9.41 9.41 9.41 9.34 -3.44 42 2 2 +2
29APR26 187.50 C 8.49 8.49 8.49 8.43 -3.21 42 15 45 +15
29APR26 190.00 C 0.00 0.00 0.00 7.59 -2.95 42 0 0 0
29APR26 192.50 C 7.12 7.12 7.12 6.82 -2.75 42 15 30 +15
29APR26 195.00 C 0.00 0.00 0.00 6.11 -2.57 42 0 30 0
29APR26 197.50 C 0.00 0.00 0.00 5.47 -2.40 42 0 186 0
29APR26 200.00 C 0.00 0.00 0.00 4.96 -2.14 42 0 232 0
29APR26 205.00 C 0.00 0.00 0.00 4.03 -1.70 43 0 44 0
29APR26 210.00 C 0.00 0.00 0.00 3.21 -1.39 43 0 81 0
29APR26 215.00 C 3.15 3.15 2.88 2.50 -1.33 43 60 135 +60
29APR26 220.00 C 0.00 0.00 0.00 1.88 -1.12 43 0 60 0
29APR26 225.00 C 0.00 0.00 0.00 1.44 -0.91 43 0 82 0
29APR26 230.00 C 0.00 0.00 0.00 1.10 -0.73 43 0 36 0
29APR26 235.00 C 0.00 0.00 0.00 0.83 -0.59 43 0 27 0
29APR26 240.00 C 0.00 0.00 0.00 0.62 -0.47 43 0 56 0
29APR26 245.00 C 0.00 0.00 0.00 0.47 -0.37 43 0 6 0
29APR26 250.00 C 0.00 0.00 0.00 0.35 -0.29 43 0 30 0
29APR26 255.00 C 0.00 0.00 0.00 0.26 -0.22 43 0 0 0
29APR26 260.00 C 0.49 0.49 0.49 0.19 -0.17 43 15 60 +15
29APR26 265.00 C 0.00 0.00 0.00 0.14 -0.13 43 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 24.30 - 43 0 0 -
28MAY26 165.00 C 0.00 0.00 0.00 22.74 - 43 0 0 -
28MAY26 167.50 C 0.00 0.00 0.00 21.24 - 43 0 0 -
28MAY26 170.00 C 0.00 0.00 0.00 19.82 -4.56 43 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 18.46 -4.39 43 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 17.08 -4.31 43 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 15.84 -4.16 43 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 14.68 -3.61 43 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 13.59 -3.44 43 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 12.57 -3.26 43 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 11.64 -3.06 43 0 15 0
28MAY26 190.00 C 0.00 0.00 0.00 10.76 -2.88 43 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 9.95 -2.69 43 0 30 0
28MAY26 195.00 C 0.00 0.00 0.00 9.19 -2.52 43 0 21 0
28MAY26 197.50 C 0.00 0.00 0.00 8.40 -2.44 43 0 15 0
28MAY26 200.00 C 0.00 0.00 0.00 7.76 -2.27 43 0 31 0
28MAY26 205.00 C 0.00 0.00 0.00 6.61 -2.12 44 0 60 0
28MAY26 210.00 C 0.00 0.00 0.00 5.40 -2.07 43 0 45 0
28MAY26 215.00 C 0.00 0.00 0.00 4.49 -1.93 43 0 32 0
28MAY26 220.00 C 0.00 0.00 0.00 3.72 -1.53 43 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 3.07 -1.32 43 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 2.52 -1.14 43 0 0 0
28MAY26 235.00 C 0.00 0.00 0.00 2.07 -0.97 43 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 1.69 -0.83 43 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 1.37 -0.71 43 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 1.11 -0.60 43 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 0.90 -0.50 43 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.73 -0.42 43 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 0.58 -0.35 43 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 26.54 - 42 0 0 -
29JUN26 165.00 C 0.00 0.00 0.00 25.04 - 42 0 0 -
29JUN26 167.50 C 0.00 0.00 0.00 23.61 - 42 0 0 -
29JUN26 170.00 C 0.00 0.00 0.00 22.23 -4.52 42 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 20.91 -4.38 42 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 19.46 -4.42 42 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 18.39 -4.14 42 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 17.25 -3.65 42 0 0 0
29JUN26 182.50 C 18.41 18.41 18.41 16.17 -3.46 42 15 15 +15
29JUN26 185.00 C 0.00 0.00 0.00 15.16 -3.29 42 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 14.21 -3.12 43 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 13.32 -2.95 43 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 12.48 -2.79 43 0 0 0
29JUN26 195.00 C 11.82 11.82 11.82 11.69 -2.64 43 15 15 +15
29JUN26 197.50 C 0.00 0.00 0.00 10.77 -2.67 42 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 10.08 -2.53 43 0 315 0
29JUN26 205.00 C 0.00 0.00 0.00 8.95 -2.13 43 0 600 0
29JUN26 210.00 C 0.00 0.00 0.00 7.72 -2.02 43 0 300 0
29JUN26 215.00 C 0.00 0.00 0.00 6.45 -2.10 42 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 5.54 -1.83 42 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 4.74 -1.63 42 0 15 0
29JUN26 230.00 C 0.00 0.00 0.00 4.05 -1.45 42 0 72 0
29JUN26 235.00 C 0.00 0.00 0.00 3.45 -1.28 42 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 2.93 -1.13 42 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 2.49 -0.99 42 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 2.11 -0.87 43 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 1.78 -0.76 42 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 1.51 -0.66 43 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 1.27 -0.58 43 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 32.39 - 43 0 0 -
29SEP26 165.00 C 0.00 0.00 0.00 31.02 - 43 0 0 -
29SEP26 167.50 C 0.00 0.00 0.00 29.69 - 43 0 0 -
29SEP26 170.00 C 0.00 0.00 0.00 28.41 -4.59 43 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 27.17 -4.49 43 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 26.05 -4.30 43 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 24.90 -4.19 43 400 400 +400
29SEP26 180.00 C 0.00 0.00 0.00 23.79 -4.08 43 400 400 +400
29SEP26 182.50 C 0.00 0.00 0.00 22.74 -3.77 43 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 21.70 -3.57 43 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 20.72 -3.58 43 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 19.78 -3.48 43 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 18.89 -3.27 43 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 18.03 -3.17 43 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 17.20 -3.04 43 0 15 0
29SEP26 200.00 C 0.00 0.00 0.00 16.25 -3.11 43 0 15 0
29SEP26 205.00 C 0.00 0.00 0.00 14.74 -2.98 43 0 15 0
29SEP26 210.00 C 0.00 0.00 0.00 13.35 -2.90 43 0 15 0
29SEP26 215.00 C 0.00 0.00 0.00 12.08 -2.71 43 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 10.93 -2.52 43 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 9.87 -2.35 43 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 8.91 -2.19 43 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 8.04 -2.03 43 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 7.24 -1.89 43 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 6.52 -1.75 43 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 5.87 -1.61 43 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 5.28 -1.49 43 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 4.75 -1.37 43 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 4.27 -1.26 43 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 37.16 - 43 0 0 -
30DEC26 165.00 C 0.00 0.00 0.00 35.86 - 43 0 0 -
30DEC26 167.50 C 0.00 0.00 0.00 34.60 - 43 0 0 -
30DEC26 170.00 C 0.00 0.00 0.00 33.38 -4.17 43 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 32.20 -4.07 43 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 31.05 -3.97 43 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 30.11 -3.70 43 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 29.04 -3.59 43 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 28.00 -3.16 43 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 26.99 -3.19 43 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 26.02 -3.11 43 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 25.06 -3.05 43 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 24.19 -2.93 43 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 23.29 -2.88 43 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 22.45 -2.80 43 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 21.38 -2.81 43 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 19.81 -2.88 43 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 18.34 -2.71 43 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 16.98 -2.54 43 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 15.71 -2.39 43 0 15 0
30DEC26 225.00 C 0.00 0.00 0.00 14.53 -2.24 43 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 13.43 -2.11 43 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 12.41 -1.98 43 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 11.47 -1.85 43 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 10.60 -1.73 43 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 9.79 -1.62 43 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 9.04 -1.51 43 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 8.35 -1.41 43 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 7.70 -1.32 43 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 40.62 - 42 0 0 -
30MAR27 165.00 C 0.00 0.00 0.00 39.37 - 42 0 0 -
30MAR27 167.50 C 0.00 0.00 0.00 38.15 - 42 0 0 -
30MAR27 170.00 C 0.00 0.00 0.00 36.97 -4.59 42 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 35.82 -4.50 42 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 34.69 -4.43 42 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 33.81 -4.14 42 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 32.89 -3.91 43 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 31.87 -3.82 43 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 30.76 -3.50 42 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 29.82 -3.38 42 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 29.01 -3.19 43 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 28.11 -3.12 43 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 27.11 -3.19 42 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 26.26 -3.12 43 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 25.10 -3.40 42 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 23.51 -3.31 42 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 22.01 -3.31 42 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 20.60 -3.16 42 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 19.28 -3.02 42 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 18.03 -2.89 42 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 16.87 -2.75 42 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 15.78 -2.62 42 0 0 0
TOTAL CALL 1,099 6,529 +1,049
30MAR26 162.50 P 2.19 2.91 2.17 2.76 - 46 312 286 -
30MAR26 165.00 P 2.79 2.90 2.64 3.42 - 46 31 31 -
30MAR26 167.50 P 3.50 4.00 3.40 4.21 - 46 35 35 -
30MAR26 170.00 P 4.13 4.64 4.13 5.07 +1.76 46 3 54 +2
30MAR26 172.50 P 0.00 0.00 0.00 6.02 +1.99 46 0 81 0
30MAR26 175.00 P 0.00 0.00 0.00 7.08 +2.21 45 0 32 0
30MAR26 177.50 P 6.50 6.50 6.50 8.26 +2.47 45 1 1 +1
30MAR26 180.00 P 0.00 0.00 0.00 9.56 +2.71 45 0 1,543 0
30MAR26 182.50 P 0.00 0.00 0.00 10.86 +2.81 45 0 31 0
30MAR26 185.00 P 0.00 0.00 0.00 12.43 +3.15 45 0 108 0
30MAR26 187.50 P 14.00 14.00 14.00 13.72 +3.25 43 1 133 0
30MAR26 190.00 P 0.00 0.00 0.00 15.37 +3.25 42 0 45 0
30MAR26 192.50 P 0.00 0.00 0.00 17.48 +3.66 44 0 56 0
30MAR26 195.00 P 0.00 0.00 0.00 19.03 +3.53 42 0 286 0
30MAR26 197.50 P 0.00 0.00 0.00 21.54 +4.39 45 0 32 0
30MAR26 200.00 P 20.00 20.00 20.00 23.62 +4.62 45 3 26 +3
30MAR26 205.00 P 0.00 0.00 0.00 27.91 +5.38 45 0 54 0
30MAR26 210.00 P 0.00 0.00 0.00 32.42 +5.72 45 0 102 0
30MAR26 215.00 P 0.00 0.00 0.00 37.07 +5.98 45 0 48 0
30MAR26 220.00 P 0.00 0.00 0.00 41.85 +6.18 45 0 38 0
30MAR26 225.00 P 0.00 0.00 0.00 46.71 +6.33 45 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 51.63 +6.44 45 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 56.60 +6.52 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 61.60 +6.58 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 66.60 +6.60 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 71.60 +6.60 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 76.60 +6.60 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 81.60 +6.60 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 86.60 +6.60 0 0 0 0
29APR26 162.50 P 4.60 4.60 4.60 5.27 - 43 1 1 -
29APR26 165.00 P 0.00 0.00 0.00 6.06 - 43 0 0 -
29APR26 167.50 P 0.00 0.00 0.00 6.92 - 43 0 0 -
29APR26 170.00 P 0.00 0.00 0.00 7.85 +1.77 43 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 8.89 +1.96 43 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 10.02 +2.06 42 0 4 0
29APR26 177.50 P 0.00 0.00 0.00 11.25 +2.25 42 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 13.05 +2.93 44 0 21 0
29APR26 182.50 P 0.00 0.00 0.00 13.97 +2.66 42 0 30 0
29APR26 185.00 P 0.00 0.00 0.00 15.70 +3.12 43 0 16 0
29APR26 187.50 P 17.21 17.21 16.98 16.98 +3.27 42 30 59 +15
29APR26 190.00 P 16.15 16.15 16.15 18.56 +3.31 42 30 51 -14
29APR26 192.50 P 17.75 17.75 17.60 19.85 +2.86 40 30 68 -7
29APR26 195.00 P 0.00 0.00 0.00 22.25 +3.65 43 0 15 0
29APR26 197.50 P 0.00 0.00 0.00 23.32 +4.11 40 0 256 0
29APR26 200.00 P 0.00 0.00 0.00 25.83 +3.90 42 0 284 0
29APR26 205.00 P 0.00 0.00 0.00 29.79 +3.92 42 0 90 0
29APR26 210.00 P 0.00 0.00 0.00 34.08 +5.08 43 0 60 0
29APR26 215.00 P 0.00 0.00 0.00 38.42 +4.72 43 0 75 0
29APR26 220.00 P 0.00 0.00 0.00 42.88 +5.63 43 0 15 0
29APR26 225.00 P 0.00 0.00 0.00 47.47 +5.82 43 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 52.17 +6.00 43 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 56.94 +6.16 43 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 61.79 +6.28 43 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 66.68 +6.38 43 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 71.62 +6.47 43 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 76.60 +6.54 0 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 81.60 +6.59 0 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 86.60 +6.60 0 0 0 0
28MAY26 162.50 P 7.58 7.58 7.58 7.68 - 44 1 1 -
28MAY26 165.00 P 0.00 0.00 0.00 8.57 - 44 0 0 -
28MAY26 167.50 P 0.00 0.00 0.00 9.52 - 43 0 0 -
28MAY26 170.00 P 0.00 0.00 0.00 10.55 +2.06 43 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 11.65 +2.10 43 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 12.82 +2.22 43 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 14.08 +2.40 43 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 15.39 +2.56 43 0 2 0
28MAY26 182.50 P 15.62 15.62 15.62 16.82 +2.77 43 15 30 +15
28MAY26 185.00 P 0.00 0.00 0.00 18.30 +2.96 43 0 30 0
28MAY26 187.50 P 0.00 0.00 0.00 19.85 +3.07 43 0 30 0
28MAY26 190.00 P 0.00 0.00 0.00 21.14 +2.89 42 0 45 0
28MAY26 192.50 P 0.00 0.00 0.00 23.02 +3.25 43 0 60 0
28MAY26 195.00 P 0.00 0.00 0.00 24.71 +3.44 43 0 30 0
28MAY26 197.50 P 0.00 0.00 0.00 26.07 +2.91 42 0 45 0
28MAY26 200.00 P 0.00 0.00 0.00 28.31 +3.48 43 0 15 0
28MAY26 205.00 P 0.00 0.00 0.00 32.07 +3.89 43 0 27 0
28MAY26 210.00 P 0.00 0.00 0.00 35.92 +4.45 43 0 66 0
28MAY26 215.00 P 0.00 0.00 0.00 40.12 +4.31 43 0 90 0
28MAY26 220.00 P 0.00 0.00 0.00 44.33 +5.24 43 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 48.74 +5.46 43 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 53.19 +5.64 43 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 57.80 +5.82 43 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 62.43 +5.95 43 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 67.19 +6.09 43 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 71.97 +6.21 43 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 76.83 +6.31 43 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 81.71 +6.39 43 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 86.64 +6.45 43 0 0 0
29JUN26 162.50 P 8.80 8.94 8.80 9.54 - 43 2 2 -
29JUN26 165.00 P 0.00 0.00 0.00 10.49 - 43 0 0 -
29JUN26 167.50 P 0.00 0.00 0.00 11.50 - 43 0 0 -
29JUN26 170.00 P 0.00 0.00 0.00 12.58 +1.99 43 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 13.73 +2.12 43 0 2 0
29JUN26 175.00 P 0.00 0.00 0.00 14.94 +2.27 43 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 16.22 +2.43 43 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 17.48 +2.51 42 0 15 0
29JUN26 182.50 P 0.00 0.00 0.00 18.90 +2.69 42 0 30 0
29JUN26 185.00 P 0.00 0.00 0.00 20.35 +2.83 42 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 21.89 +2.94 43 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 23.21 +2.81 42 0 2 0
29JUN26 192.50 P 0.00 0.00 0.00 25.13 +3.20 43 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 26.76 +3.76 42 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 28.45 +3.82 42 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 29.35 +2.59 40 0 300 0
29JUN26 205.00 P 0.00 0.00 0.00 32.86 +2.67 40 0 1,850 0
29JUN26 210.00 P 0.00 0.00 0.00 37.68 +3.86 42 0 300 0
29JUN26 215.00 P 0.00 0.00 0.00 41.66 +4.09 42 0 30 0
29JUN26 220.00 P 0.00 0.00 0.00 45.77 +4.97 42 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 49.99 +5.23 42 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 54.32 +5.36 42 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 58.77 +5.58 43 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 63.26 +5.68 42 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 67.89 +5.86 43 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 72.54 +5.98 43 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 77.28 +6.09 43 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 82.06 +6.20 42 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 86.89 +6.27 43 0 0 0
29SEP26 162.50 P 14.17 14.17 14.17 14.33 - 43 1 1 -
29SEP26 165.00 P 0.00 0.00 0.00 15.37 - 43 0 0 -
29SEP26 167.50 P 0.00 0.00 0.00 16.52 - 43 0 0 -
29SEP26 170.00 P 0.00 0.00 0.00 17.68 +2.07 43 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 18.90 +2.03 43 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 20.17 +2.20 43 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 21.50 +2.31 43 400 400 +400
29SEP26 180.00 P 21.25 21.25 21.25 22.87 +2.37 43 415 445 +400
29SEP26 182.50 P 22.61 22.61 22.61 24.29 +2.48 43 15 49 0
29SEP26 185.00 P 24.02 24.02 24.02 25.75 +2.58 43 15 15 0
29SEP26 187.50 P 25.47 25.47 25.47 27.26 +2.68 43 15 23 0
29SEP26 190.00 P 26.96 26.96 26.96 28.77 +2.74 43 15 19 0
29SEP26 192.50 P 0.00 0.00 0.00 30.39 +2.92 43 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 32.04 +3.44 43 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 33.69 +3.61 43 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 35.35 +3.63 43 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 38.79 +3.77 43 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 42.45 +4.11 43 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 46.12 +4.19 43 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 49.98 +4.39 43 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 53.96 +4.68 43 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 57.96 +4.74 43 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 62.11 +4.91 43 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 66.37 +5.16 43 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 70.64 +5.22 43 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 75.02 +5.34 43 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 79.50 +5.54 43 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 84.00 +5.64 43 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 88.54 +5.69 43 0 0 0
30DEC26 162.50 P 16.59 16.59 16.59 17.92 - 43 15 15 -
30DEC26 165.00 P 17.65 17.65 17.65 19.06 - 43 15 15 -
30DEC26 167.50 P 18.73 18.73 18.73 20.25 - 43 15 15 -
30DEC26 170.00 P 19.96 19.96 19.96 21.48 +2.53 42 15 15 +15
30DEC26 172.50 P 21.17 21.17 21.17 22.75 +2.63 42 15 15 +15
30DEC26 175.00 P 0.00 0.00 0.00 24.11 +2.77 43 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 25.46 +2.86 43 0 0 0
30DEC26 180.00 P 25.40 25.40 25.40 26.86 +2.96 43 15 15 +15
30DEC26 182.50 P 0.00 0.00 0.00 28.29 +2.75 43 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 29.77 +3.02 43 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 31.28 +3.24 43 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 32.61 +3.11 42 0 1 0
30DEC26 192.50 P 0.00 0.00 0.00 34.45 +3.45 43 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 36.08 +3.75 43 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 37.75 +3.94 43 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 39.42 +4.10 43 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 42.78 +4.14 43 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 46.23 +4.26 43 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 49.92 +4.59 43 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 53.63 +4.69 43 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 57.36 +4.73 43 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 61.31 +4.97 43 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 65.32 +5.17 43 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 69.35 +5.21 43 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 73.43 +5.27 43 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 77.70 +5.50 43 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 81.99 +5.62 43 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 86.30 +5.66 43 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 90.65 +5.71 43 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 20.23 - 42 0 0 -
30MAR27 165.00 P 0.00 0.00 0.00 21.59 - 42 0 0 -
30MAR27 167.50 P 0.00 0.00 0.00 22.62 - 41 0 0 -
30MAR27 170.00 P 0.00 0.00 0.00 23.87 +1.85 41 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 25.17 +1.93 41 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 26.73 +2.23 42 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 28.45 +2.66 42 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 29.46 +2.34 42 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 30.90 +2.41 42 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 32.38 +2.49 42 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 33.89 +2.57 42 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 35.69 +2.90 42 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 37.20 +2.95 42 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 38.73 +3.23 42 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 40.41 +3.42 42 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 42.09 +3.60 42 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 45.45 +3.74 42 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 48.84 +3.78 42 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 52.39 +3.96 42 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 56.10 +4.27 42 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 59.83 +4.34 42 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 63.58 +4.38 42 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 67.48 +4.55 42 0 0 0
TOTAL PUT 1,461 8,195 +860
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$ 7.64
30MAR26 5.25 C 0.00 0.00 0.00 2.40 -0.03 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.15 -0.03 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.91 -0.02 53 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.66 -0.02 46 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.41 -0.03 39 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.15 -0.03 0 0 6 0
30MAR26 6.75 C 0.00 0.00 0.00 0.90 -0.04 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.67 -0.04 23 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.46 -0.02 24 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.29 -0.02 24 0 19 0
30MAR26 7.75 C 0.17 0.17 0.17 0.16 -0.01 24 10 37 +10
30MAR26 8.00 C 0.08 0.09 0.08 0.08 -0.01 24 30 374 +9
30MAR26 8.25 C 0.00 0.00 0.00 0.04 0.00 25 0 416 0
30MAR26 8.50 C 0.00 0.00 0.00 0.02 0.00 26 0 610 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 156 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 277 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 35 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 64 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 65 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 81 0 11 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 86 0 10 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.41 -0.04 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.15 -0.04 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.93 -0.02 41 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.67 -0.03 30 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.44 -0.02 33 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.15 -0.06 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.98 0.00 30 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.73 -0.03 24 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 0.54 -0.02 24 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.38 -0.02 24 0 300 0
29APR26 7.75 C 0.00 0.00 0.00 0.25 -0.02 23 0 400 0
29APR26 8.00 C 0.17 0.17 0.17 0.17 -0.01 24 36 173 +36
29APR26 8.25 C 0.12 0.12 0.11 0.11 0.00 25 43 145 -13
29APR26 8.50 C 0.00 0.00 0.00 0.06 -0.01 24 0 70 0
29APR26 8.75 C 0.00 0.00 0.00 0.04 0.00 26 0 31 0
29APR26 9.00 C 0.03 0.03 0.03 0.02 0.00 25 2 90 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 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 33 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.19 0.00 44 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.93 -0.02 33 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.69 -0.03 33 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.47 -0.01 35 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.22 -0.03 30 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.99 -0.02 27 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.79 -0.02 27 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.61 -0.02 27 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.45 -0.03 26 0 1 0
28MAY26 7.75 C 0.00 0.00 0.00 0.33 -0.02 27 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.24 -0.01 27 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.17 -0.01 28 0 1 0
28MAY26 8.50 C 0.00 0.00 0.00 0.12 -0.01 28 0 77 0
28MAY26 8.75 C 0.00 0.00 0.00 0.08 0.00 28 0 60 0
28MAY26 9.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.03 -0.01 28 0 5 0
28MAY26 9.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.45 0.00 51 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.19 -0.02 42 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.94 -0.02 37 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.70 -0.03 35 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.47 -0.02 34 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.23 -0.02 30 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.99 -0.04 26 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.79 -0.04 26 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.62 -0.02 27 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.47 -0.02 27 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.35 -0.01 27 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.26 -0.01 27 5 534 0
29JUN26 8.25 C 0.00 0.00 0.00 0.19 0.00 28 0 696 0
29JUN26 8.50 C 0.00 0.00 0.00 0.13 -0.01 27 0 112 0
29JUN26 8.75 C 0.00 0.00 0.00 0.09 0.00 27 0 39 0
29JUN26 9.00 C 0.08 0.08 0.08 0.06 0.00 27 5 171 0
29JUN26 9.25 C 0.00 0.00 0.00 0.04 0.00 27 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 0.03 0.00 28 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 5 4 -5
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 34 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.45 -0.03 44 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.19 -0.05 37 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.94 -0.07 32 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.70 -0.04 31 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.47 -0.04 30 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.23 -0.04 27 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.02 -0.06 26 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.84 -0.03 26 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.67 -0.04 26 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.55 -0.03 26 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.43 -0.03 26 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.34 -0.02 26 0 70 0
29SEP26 8.25 C 0.00 0.00 0.00 0.28 -0.01 27 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.22 -0.01 27 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.17 -0.01 26 0 8 0
29SEP26 9.00 C 0.00 0.00 0.00 0.13 -0.01 26 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.10 -0.01 26 0 21 0
29SEP26 9.50 C 0.00 0.00 0.00 0.08 0.00 27 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.06 -0.01 26 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.05 0.00 27 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 0.00 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 2.45 -0.05 39 0 0 0
30DEC26 5.50 C 2.20 2.20 2.20 2.19 -0.08 33 10 15 +10
30DEC26 5.75 C 0.00 0.00 0.00 1.95 -0.06 31 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 1.72 -0.02 30 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.49 -0.05 28 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.29 -0.04 28 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.07 -0.05 26 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.90 -0.04 25 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.76 -0.05 26 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.65 -0.03 26 0 50 0
30DEC26 7.75 C 0.00 0.00 0.00 0.54 -0.03 26 0 306 0
30DEC26 8.00 C 0.00 0.00 0.00 0.45 -0.02 26 0 262 0
30DEC26 8.25 C 0.00 0.00 0.00 0.38 -0.02 26 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.31 -0.02 26 0 3 0
30DEC26 8.75 C 0.00 0.00 0.00 0.26 -0.01 26 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.21 -0.02 26 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.17 -0.02 26 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.14 -0.01 26 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.12 -0.01 26 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.06 -0.01 26 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.20 -0.07 31 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.97 -0.06 30 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.74 -0.05 29 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.54 -0.03 28 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.35 -0.03 28 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.14 -0.05 26 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.99 -0.04 26 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.86 -0.04 26 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.77 -0.02 27 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.66 -0.03 26 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.57 -0.02 26 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.50 -0.01 26 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.42 -0.02 26 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.36 -0.02 26 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.31 -0.01 26 0 2 0
30MAR27 9.25 C 0.00 0.00 0.00 0.27 -0.01 26 0 3 0
30MAR27 9.50 C 0.00 0.00 0.00 0.22 -0.01 26 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.19 -0.01 26 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.12 0.00 26 0 0 0
TOTAL CALL 146 6,425 +47
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 69 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 33 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 0.00 24 0 68 0
30MAR26 7.25 P 0.00 0.00 0.00 0.05 0.00 23 0 379 0
30MAR26 7.50 P 0.11 0.13 0.10 0.13 +0.01 23 86 728 +72
30MAR26 7.75 P 0.24 0.24 0.24 0.26 +0.02 24 24 185 -24
30MAR26 8.00 P 0.00 0.00 0.00 0.44 +0.03 26 0 179 0
30MAR26 8.25 P 0.00 0.00 0.00 0.63 +0.01 23 0 36 0
30MAR26 8.50 P 0.00 0.00 0.00 0.87 +0.02 26 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 1.11 +0.01 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.40 +0.06 47 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.62 +0.04 41 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.87 +0.03 46 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.12 +0.03 51 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.37 +0.04 55 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.92 +0.08 83 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.37 +0.04 70 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.87 +0.04 77 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.37 +0.04 84 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.92 +0.08 114 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.42 +0.09 121 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.92 +0.09 128 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.37 +0.03 107 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 32 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 0.02 +0.01 27 0 24 0
29APR26 6.75 P 0.00 0.00 0.00 0.04 +0.01 26 0 48 0
29APR26 7.00 P 0.00 0.00 0.00 0.07 +0.01 25 0 150 0
29APR26 7.25 P 0.12 0.12 0.12 0.13 +0.02 24 19 143 0
29APR26 7.50 P 0.00 0.00 0.00 0.21 +0.01 24 0 300 0
29APR26 7.75 P 0.32 0.32 0.32 0.35 +0.03 25 40 548 +40
29APR26 8.00 P 0.00 0.00 0.00 0.50 +0.04 24 0 557 0
29APR26 8.25 P 0.00 0.00 0.00 0.70 +0.03 26 0 2 0
29APR26 8.50 P 0.00 0.00 0.00 0.92 +0.04 28 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.12 +0.01 23 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.40 +0.05 34 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.65 +0.06 37 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.92 +0.04 45 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.12 +0.03 37 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.37 +0.03 40 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.92 +0.08 59 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.42 +0.08 65 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.04 0.00 29 0 10 0
28MAY26 6.25 P 0.05 0.05 0.05 0.07 +0.01 28 6 33 +6
28MAY26 6.50 P 0.00 0.00 0.00 0.11 0.00 27 0 43 0
28MAY26 6.75 P 0.00 0.00 0.00 0.17 0.00 27 0 212 0
28MAY26 7.00 P 0.24 0.24 0.24 0.26 +0.01 26 1 163 +1
28MAY26 7.25 P 0.00 0.00 0.00 0.38 +0.02 26 0 284 0
28MAY26 7.50 P 0.00 0.00 0.00 0.53 +0.02 27 0 91 0
28MAY26 7.75 P 0.00 0.00 0.00 0.71 +0.02 28 0 96 0
28MAY26 8.00 P 0.00 0.00 0.00 0.88 +0.01 27 0 243 0
28MAY26 8.25 P 0.00 0.00 0.00 1.11 +0.05 29 0 94 0
28MAY26 8.50 P 0.00 0.00 0.00 1.29 0.00 24 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.52 +0.01 24 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.76 +0.01 24 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.00 0.00 22 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.24 0.00 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.52 +0.05 36 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.73 0.00 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.22 0.00 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.73 +0.02 0 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 0.00 27 0 52 0
29JUN26 6.00 P 0.00 0.00 0.00 0.06 +0.01 28 0 197 0
29JUN26 6.25 P 0.00 0.00 0.00 0.09 +0.01 26 0 86 0
29JUN26 6.50 P 0.00 0.00 0.00 0.14 +0.01 26 0 37 0
29JUN26 6.75 P 0.00 0.00 0.00 0.22 +0.02 27 0 207 0
29JUN26 7.00 P 0.29 0.29 0.29 0.31 +0.02 26 1 817 0
29JUN26 7.25 P 0.41 0.41 0.41 0.43 +0.02 26 1 583 0
29JUN26 7.50 P 0.54 0.54 0.54 0.57 +0.02 26 4 423 -4
29JUN26 7.75 P 0.00 0.00 0.00 0.75 +0.02 27 0 312 0
29JUN26 8.00 P 0.00 0.00 0.00 0.93 +0.02 27 0 568 0
29JUN26 8.25 P 0.00 0.00 0.00 1.13 +0.02 27 0 600 0
29JUN26 8.50 P 0.00 0.00 0.00 1.36 +0.04 29 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.58 +0.04 29 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.79 +0.02 27 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 2.02 0.00 26 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.27 +0.02 29 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.55 +0.07 36 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.80 +0.07 39 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 3.30 +0.08 44 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.74 +0.03 31 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.23 +0.02 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.78 +0.08 53 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.08 +0.01 27 0 10 0
29SEP26 6.00 P 0.13 0.13 0.13 0.12 +0.01 26 7 20 -7
29SEP26 6.25 P 0.00 0.00 0.00 0.18 +0.01 27 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 0.24 0.00 26 0 395 0
29SEP26 6.75 P 0.00 0.00 0.00 0.32 +0.01 26 0 133 0
29SEP26 7.00 P 0.00 0.00 0.00 0.42 +0.01 25 0 305 0
29SEP26 7.25 P 0.00 0.00 0.00 0.54 +0.01 25 0 386 0
29SEP26 7.50 P 0.00 0.00 0.00 0.68 +0.02 25 0 61 0
29SEP26 7.75 P 0.00 0.00 0.00 0.86 +0.04 26 0 258 0
29SEP26 8.00 P 0.00 0.00 0.00 1.02 +0.01 26 0 294 0
29SEP26 8.25 P 0.00 0.00 0.00 1.20 -0.02 25 0 600 0
29SEP26 8.50 P 0.00 0.00 0.00 1.40 +0.02 25 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.61 0.00 26 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.83 +0.01 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.05 0.00 25 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.28 +0.02 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.55 +0.06 29 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.80 +0.07 31 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 3.30 +0.06 35 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.74 +0.03 26 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.24 +0.03 30 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.78 +0.08 42 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.08 0.00 26 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.12 0.00 26 0 10 0
30DEC26 6.00 P 0.00 0.00 0.00 0.17 0.00 26 0 17 0
30DEC26 6.25 P 0.00 0.00 0.00 0.24 +0.01 26 0 16 0
30DEC26 6.50 P 0.00 0.00 0.00 0.32 +0.01 26 0 64 0
30DEC26 6.75 P 0.00 0.00 0.00 0.41 +0.01 26 0 40 0
30DEC26 7.00 P 0.00 0.00 0.00 0.51 +0.01 25 0 23 0
30DEC26 7.25 P 0.00 0.00 0.00 0.63 +0.01 25 0 10 0
30DEC26 7.50 P 0.00 0.00 0.00 0.77 +0.02 25 0 5 0
30DEC26 7.75 P 0.00 0.00 0.00 0.92 +0.02 25 0 513 0
30DEC26 8.00 P 0.00 0.00 0.00 1.10 +0.01 26 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.27 0.00 25 0 130 0
30DEC26 8.50 P 0.00 0.00 0.00 1.46 -0.01 25 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 1.66 0.00 25 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.89 +0.02 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.11 +0.05 27 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.31 +0.02 25 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.55 +0.04 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.80 +0.07 28 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 3.30 +0.06 31 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.75 +0.04 27 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.13 +0.01 27 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.17 0.00 26 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.24 +0.01 26 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.31 +0.01 26 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.40 +0.02 26 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.48 0.00 26 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.59 +0.01 26 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.71 +0.01 25 0 5 0
30MAR27 7.50 P 0.00 0.00 0.00 0.84 +0.01 25 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.00 +0.02 25 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.16 +0.02 25 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.34 +0.01 26 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.52 +0.03 25 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.71 +0.03 25 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.92 +0.03 25 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.12 0.00 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.34 +0.01 25 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.56 +0.01 25 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.80 +0.03 25 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.30 +0.06 28 0 0 0
TOTAL PUT 189 12,783 +84
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$ 96.20
30MAR26 66.66 C 0.00 0.00 0.00 29.67 -2.93 44 0 0 0
30MAR26 68.33 C 0.00 0.00 0.00 28.21 -2.71 69 0 0 0
30MAR26 69.99 C 0.00 0.00 0.00 26.79 -2.44 76 0 0 0
30MAR26 71.66 C 0.00 0.00 0.00 25.07 -2.54 69 0 0 0
30MAR26 73.33 C 0.00 0.00 0.00 23.74 -2.19 75 0 0 0
30MAR26 74.99 C 0.00 0.00 0.00 21.42 -2.82 44 0 0 0
30MAR26 76.66 C 0.00 0.00 0.00 20.40 -2.23 65 0 0 0
30MAR26 78.33 C 0.00 0.00 0.00 18.46 -2.63 53 0 0 0
30MAR26 79.99 C 0.00 0.00 0.00 17.14 -2.40 57 0 0 0
30MAR26 81.66 C 0.00 0.00 0.00 15.56 -2.31 54 0 1 0
30MAR26 83.33 C 0.00 0.00 0.00 13.22 -2.95 33 0 0 0
30MAR26 84.99 C 0.00 0.00 0.00 12.57 -2.28 50 0 0 0
30MAR26 86.66 C 0.00 0.00 0.00 11.17 -2.27 49 0 0 0
30MAR26 88.32 C 0.00 0.00 0.00 9.86 -2.16 48 0 52 0
30MAR26 89.99 C 0.00 0.00 0.00 8.62 -2.03 47 0 0 0
30MAR26 91.66 C 0.00 0.00 0.00 7.48 -1.88 46 0 185 0
30MAR26 93.32 C 0.00 0.00 0.00 6.43 -1.75 46 0 52 0
30MAR26 94.99 C 5.51 5.51 5.48 5.48 -1.57 45 53 121 +7
30MAR26 96.66 C 5.52 5.52 5.52 4.63 -1.40 45 2 93 0
30MAR26 98.32 C 3.77 3.77 3.77 3.89 -1.25 45 20 101 +20
30MAR26 99.99 C 3.14 3.18 3.14 3.23 -1.17 45 35 64 +35
30MAR26 103.32 C 2.72 2.72 2.72 2.17 -0.92 45 2 579 0
30MAR26 106.66 C 1.52 1.52 1.51 1.41 -0.71 44 26 50 -1
30MAR26 109.99 C 1.61 1.61 1.30 0.89 -0.52 44 2 165 0
30MAR26 113.32 C 0.70 0.70 0.67 0.54 -0.35 44 9 113 -7
30MAR26 116.66 C 0.00 0.00 0.00 0.32 -0.23 44 0 28 0
30MAR26 119.99 C 0.00 0.00 0.00 0.18 -0.15 44 0 30 0
30MAR26 123.32 C 0.00 0.00 0.00 0.10 -0.09 44 0 46 0
30MAR26 126.65 C 0.00 0.00 0.00 0.06 -0.05 44 0 29 0
30MAR26 129.99 C 0.00 0.00 0.00 0.03 -0.03 44 0 36 0
30MAR26 133.32 C 0.14 0.14 0.14 0.02 -0.02 45 2 110 -2
30MAR26 136.65 C 0.00 0.00 0.00 0.01 -0.01 45 0 96 0
30MAR26 139.99 C 0.00 0.00 0.00 0.01 0.00 48 0 101 0
30MAR26 143.32 C 0.00 0.00 0.00 0.01 0.00 50 0 116 0
30MAR26 146.65 C 0.00 0.00 0.00 0.01 0.00 53 0 83 0
30MAR26 149.99 C 0.00 0.00 0.00 0.01 0.00 56 0 91 0
30MAR26 153.32 C 0.00 0.00 0.00 0.01 0.00 58 0 19 0
30MAR26 156.65 C 0.00 0.00 0.00 0.01 0.00 61 0 25 0
30MAR26 159.98 C 0.00 0.00 0.00 0.01 0.00 63 0 38 0
30MAR26 163.32 C 0.00 0.00 0.00 0.01 0.00 65 0 37 0
30MAR26 166.65 C 0.00 0.00 0.00 0.01 0.00 67 0 57 0
30MAR26 169.98 C 0.00 0.00 0.00 0.01 0.00 70 0 64 0
30MAR26 173.32 C 0.00 0.00 0.00 0.01 0.00 72 0 39 0
30MAR26 176.65 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 179.98 C 0.00 0.00 0.00 0.01 0.00 76 0 32 0
30MAR26 183.32 C 0.00 0.00 0.00 0.01 0.00 78 0 48 0
30MAR26 186.65 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
30MAR26 189.98 C 0.00 0.00 0.00 0.01 0.00 82 0 86 0
30MAR26 193.31 C 0.00 0.00 0.00 0.01 0.00 83 0 47 0
30MAR26 196.65 C 0.00 0.00 0.00 0.01 0.00 85 0 20 0
30MAR26 199.98 C 0.00 0.00 0.00 0.01 0.00 87 0 12 0
29JUN26 99.99 C 0.00 0.00 0.00 6.96 -1.36 39 0 2 0
29JUN26 103.32 C 0.00 0.00 0.00 5.70 -1.28 39 0 44 0
29JUN26 106.66 C 0.00 0.00 0.00 4.67 -1.09 39 0 10 0
29JUN26 109.99 C 0.00 0.00 0.00 3.78 -0.95 39 0 0 0
29JUN26 113.32 C 0.00 0.00 0.00 3.02 -0.83 39 0 57 0
29JUN26 116.66 C 0.00 0.00 0.00 2.43 -0.66 39 0 26 0
29JUN26 119.99 C 0.00 0.00 0.00 1.94 -0.56 39 0 308 0
29JUN26 123.32 C 0.00 0.00 0.00 1.51 -0.48 39 0 0 0
29JUN26 126.65 C 0.00 0.00 0.00 1.21 -0.36 39 0 21 0
29JUN26 129.99 C 0.00 0.00 0.00 0.94 -0.32 39 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 0.74 -0.24 39 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 0.57 -0.21 38 0 1 0
29JUN26 139.99 C 0.00 0.00 0.00 0.44 -0.16 38 0 0 0
29JUN26 143.32 C 0.00 0.00 0.00 0.34 -0.13 38 0 0 0
29JUN26 146.65 C 0.00 0.00 0.00 0.26 -0.10 38 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.20 -0.08 38 0 175 0
29JUN26 153.32 C 0.00 0.00 0.00 0.15 -0.07 38 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.12 -0.05 39 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.09 -0.04 38 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.07 -0.03 39 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.05 -0.03 38 0 27 0
TOTAL CALL 151 3,654 +52
30MAR26 66.66 P 0.00 0.00 0.00 0.01 0.00 49 0 162 0
30MAR26 68.33 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30MAR26 69.99 P 0.00 0.00 0.00 0.02 +0.01 46 0 9 0
30MAR26 71.66 P 0.00 0.00 0.00 0.03 +0.02 45 0 0 0
30MAR26 73.33 P 0.00 0.00 0.00 0.05 +0.03 45 0 5 0
30MAR26 74.99 P 0.00 0.00 0.00 0.07 +0.03 44 0 16 0
30MAR26 76.66 P 0.00 0.00 0.00 0.12 +0.06 44 0 0 0
30MAR26 78.33 P 0.00 0.00 0.00 0.19 +0.09 44 0 30 0
30MAR26 79.99 P 0.00 0.00 0.00 0.29 +0.14 44 0 3 0
30MAR26 81.66 P 0.00 0.00 0.00 0.43 +0.20 44 0 6 0
30MAR26 83.33 P 0.00 0.00 0.00 0.61 +0.26 44 0 163 0
30MAR26 84.99 P 0.00 0.00 0.00 0.86 +0.34 44 0 36 0
30MAR26 86.66 P 0.00 0.00 0.00 1.18 +0.45 44 0 40 0
30MAR26 88.32 P 0.00 0.00 0.00 1.55 +0.55 44 0 95 0
30MAR26 89.99 P 2.21 2.21 2.21 1.95 +0.61 43 13 283 +11
30MAR26 91.66 P 0.00 0.00 0.00 2.46 +0.69 43 0 63 0
30MAR26 93.32 P 0.00 0.00 0.00 3.11 +0.83 43 0 36 0
30MAR26 94.99 P 0.00 0.00 0.00 3.84 +1.01 43 0 261 0
30MAR26 96.66 P 4.70 4.70 4.70 4.65 +1.15 43 8 284 -8
30MAR26 98.32 P 5.08 5.08 5.08 5.55 +1.28 42 30 122 0
30MAR26 99.99 P 0.00 0.00 0.00 6.56 +1.42 42 0 165 0
30MAR26 103.32 P 0.00 0.00 0.00 8.86 +1.72 42 0 20 0
30MAR26 106.66 P 0.00 0.00 0.00 11.49 +1.94 41 0 44 0
30MAR26 109.99 P 0.00 0.00 0.00 14.34 +2.11 41 0 178 0
30MAR26 113.32 P 0.00 0.00 0.00 17.35 +2.22 40 0 164 0
30MAR26 116.66 P 0.00 0.00 0.00 20.69 +2.28 45 0 611 0
30MAR26 119.99 P 0.00 0.00 0.00 23.95 +2.68 48 0 116 0
30MAR26 123.32 P 0.00 0.00 0.00 27.15 +2.53 45 0 121 0
30MAR26 126.65 P 0.00 0.00 0.00 30.45 +2.63 0 0 57 0
30MAR26 129.99 P 0.00 0.00 0.00 34.10 +2.93 68 0 630 0
30MAR26 133.32 P 0.00 0.00 0.00 37.12 +2.69 0 0 183 0
30MAR26 136.65 P 0.00 0.00 0.00 40.59 +2.88 69 0 60 0
30MAR26 139.99 P 0.00 0.00 0.00 43.79 +2.84 0 0 0 0
30MAR26 143.32 P 0.00 0.00 0.00 47.12 +2.76 0 0 0 0
30MAR26 146.65 P 0.00 0.00 0.00 50.81 +3.12 90 0 1 0
30MAR26 149.99 P 0.00 0.00 0.00 53.79 +2.68 0 0 0 0
30MAR26 153.32 P 0.00 0.00 0.00 57.12 +2.75 0 0 1 0
30MAR26 156.65 P 0.00 0.00 0.00 61.39 +3.72 118 0 0 0
30MAR26 159.98 P 0.00 0.00 0.00 64.15 +3.19 105 0 0 0
30MAR26 163.32 P 0.00 0.00 0.00 67.12 +2.62 0 0 0 0
30MAR26 166.65 P 0.00 0.00 0.00 70.60 +2.90 101 0 0 0
30MAR26 169.98 P 0.00 0.00 0.00 73.78 +2.80 0 0 0 0
30MAR26 173.32 P 0.00 0.00 0.00 77.39 +3.02 113 0 0 0
30MAR26 176.65 P 0.00 0.00 0.00 80.80 +2.83 120 0 0 0
30MAR26 179.98 P 0.00 0.00 0.00 83.78 +2.90 0 0 0 0
30MAR26 183.32 P 0.00 0.00 0.00 87.12 +2.90 0 0 0 0
30MAR26 186.65 P 0.00 0.00 0.00 90.45 +2.90 0 0 0 0
30MAR26 189.98 P 0.00 0.00 0.00 94.07 +2.67 128 0 0 0
30MAR26 193.31 P 0.00 0.00 0.00 98.10 +3.89 156 0 0 0
30MAR26 196.65 P 0.00 0.00 0.00 101.08 +2.47 148 0 0 0
30MAR26 199.98 P 0.00 0.00 0.00 103.78 +2.54 0 0 0 0
29JUN26 99.99 P 0.00 0.00 0.00 10.60 +1.40 37 0 56 0
29JUN26 103.32 P 0.00 0.00 0.00 12.71 +1.50 37 0 35 0
29JUN26 106.66 P 0.00 0.00 0.00 15.07 +1.63 36 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 17.59 +1.75 36 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 20.28 +1.52 37 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 22.69 +1.83 34 0 121 0
29JUN26 119.99 P 0.00 0.00 0.00 25.95 +2.08 37 0 40 0
29JUN26 123.32 P 0.00 0.00 0.00 29.84 +3.55 44 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 32.09 +2.42 38 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 34.97 +3.03 36 0 32 0
29JUN26 133.32 P 0.00 0.00 0.00 38.22 +2.01 38 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 41.35 +2.11 37 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 44.70 +2.71 40 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 47.57 +3.01 30 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 50.89 +2.60 32 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 54.16 +2.65 29 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 57.95 +3.22 47 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 61.39 +3.52 51 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 64.79 +3.65 54 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 67.29 +2.79 0 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 70.73 +3.03 38 0 0 0
TOTAL PUT 51 4,748 +3
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$ 96.20
06MAR26 72.50 C 0.00 0.00 0.00 24.11 -2.51 201 0 0 0
06MAR26 75.00 C 0.00 0.00 0.00 21.61 -2.51 181 0 0 0
06MAR26 77.50 C 0.00 0.00 0.00 19.12 -2.50 162 0 0 0
06MAR26 80.00 C 0.00 0.00 0.00 16.63 -2.50 144 0 0 0
06MAR26 82.50 C 0.00 0.00 0.00 14.13 -2.50 125 0 0 0
06MAR26 85.00 C 0.00 0.00 0.00 11.58 -2.56 103 0 0 0
06MAR26 87.50 C 0.00 0.00 0.00 9.08 -2.95 84 0 0 0
06MAR26 90.00 C 0.00 0.00 0.00 6.71 -2.54 72 0 20 0
06MAR26 92.50 C 5.39 5.39 5.39 4.61 -2.38 66 15 17 +15
06MAR26 95.00 C 4.20 4.20 2.56 2.89 -2.04 64 6 112 0
06MAR26 97.50 C 2.50 2.50 1.37 1.64 -1.63 63 176 956 -46
06MAR26 100.00 C 2.39 2.39 0.76 0.83 -1.20 62 259 930 -2
06MAR26 102.50 C 1.50 1.50 0.40 0.37 -0.83 62 124 672 +13
06MAR26 105.00 C 0.35 0.36 0.20 0.15 -0.50 62 263 1,418 +195
06MAR26 107.50 C 0.45 0.45 0.10 0.06 -0.25 63 83 338 +17
06MAR26 110.00 C 0.00 0.00 0.00 0.02 -0.12 63 0 441 0
06MAR26 112.50 C 0.00 0.00 0.00 0.01 -0.05 66 0 20 0
06MAR26 115.00 C 0.00 0.00 0.00 0.01 -0.02 75 0 83 0
06MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 83 0 30 0
06MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
06MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
13MAR26 72.50 C 0.00 0.00 0.00 24.11 -2.55 108 0 0 0
13MAR26 75.00 C 0.00 0.00 0.00 21.61 -2.55 97 0 0 0
13MAR26 77.50 C 0.00 0.00 0.00 19.12 -2.55 87 0 0 0
13MAR26 80.00 C 0.00 0.00 0.00 16.63 -2.55 77 0 0 0
13MAR26 82.50 C 0.00 0.00 0.00 14.13 -2.57 67 0 0 0
13MAR26 85.00 C 0.00 0.00 0.00 11.58 -2.84 54 0 0 0
13MAR26 87.50 C 0.00 0.00 0.00 9.41 -2.62 55 0 0 0
13MAR26 90.00 C 0.00 0.00 0.00 7.24 -2.44 51 0 0 0
13MAR26 92.50 C 5.75 6.12 5.14 5.33 -2.23 49 82 68 +68
13MAR26 95.00 C 4.39 4.43 4.29 3.74 -1.93 48 45 107 +30
13MAR26 97.50 C 2.58 3.22 2.51 2.49 -1.59 47 77 88 +37
13MAR26 100.00 C 2.80 2.80 1.46 1.57 -1.15 47 112 86 +34
13MAR26 102.50 C 1.21 1.34 0.91 0.93 -0.96 47 188 248 +140
13MAR26 105.00 C 1.20 1.20 0.60 0.53 -0.65 47 13 110 +5
13MAR26 107.50 C 0.47 0.47 0.47 0.28 -0.42 47 10 116 0
13MAR26 110.00 C 0.00 0.00 0.00 0.14 -0.26 46 0 78 0
13MAR26 112.50 C 0.00 0.00 0.00 0.07 -0.15 47 0 0 0
13MAR26 115.00 C 0.12 0.16 0.12 0.04 -0.07 48 10 50 +10
13MAR26 117.50 C 0.00 0.00 0.00 0.02 -0.04 49 0 20 0
13MAR26 120.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
13MAR26 122.50 C 0.00 0.00 0.00 0.01 - 53 0 0 -
30MAR26 50.00 C 0.00 0.00 0.00 46.30 -2.91 79 0 130 0
30MAR26 52.50 C 0.00 0.00 0.00 43.80 -2.81 0 0 30 0
30MAR26 55.00 C 0.00 0.00 0.00 41.30 -2.92 0 0 579 0
30MAR26 57.50 C 0.00 0.00 0.00 38.70 -3.02 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 36.22 -3.01 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 33.73 -3.01 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 31.20 -3.04 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 28.83 -2.92 40 0 0 0
30MAR26 70.00 C 26.05 26.34 26.05 26.50 -2.78 62 250 477 -153
30MAR26 72.50 C 0.00 0.00 0.00 24.11 -2.76 62 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 21.61 -2.64 55 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 19.12 -2.66 50 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 16.65 -2.72 44 0 54 0
30MAR26 82.50 C 0.00 0.00 0.00 14.37 -2.65 44 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 12.58 -2.16 50 0 174 0
30MAR26 87.50 C 0.00 0.00 0.00 10.52 -2.19 48 0 150 0
30MAR26 90.00 C 0.00 0.00 0.00 8.64 -2.01 47 10 3,403 0
30MAR26 92.50 C 6.79 6.79 6.79 6.79 -2.01 44 8 865 -8
30MAR26 95.00 C 5.36 6.16 5.04 5.45 -1.47 45 91 4,898 -38
30MAR26 97.50 C 5.89 5.89 3.80 4.28 -1.36 45 939 3,597 -145
30MAR26 100.00 C 3.80 3.80 2.88 3.25 -1.07 45 1,205 6,758 -13
30MAR26 102.50 C 3.70 3.70 2.22 2.43 -0.92 45 589 2,164 +316
30MAR26 105.00 C 1.42 2.19 1.42 1.78 -0.71 45 283 7,356 -12
30MAR26 107.50 C 1.40 1.67 1.23 1.28 -0.61 45 308 2,465 +14
30MAR26 110.00 C 1.63 1.63 0.93 0.90 -0.46 45 307 3,802 -47
30MAR26 112.50 C 0.78 0.93 0.71 0.63 -0.33 45 196 3,389 +13
30MAR26 115.00 C 0.58 0.71 0.58 0.43 -0.24 45 114 2,040 +55
30MAR26 117.50 C 0.44 0.44 0.44 0.29 -0.17 45 20 979 -20
30MAR26 120.00 C 0.40 0.40 0.40 0.19 -0.12 44 6 9,148 -6
30MAR26 122.50 C 0.00 0.00 0.00 0.12 -0.08 44 0 770 0
30MAR26 125.00 C 0.00 0.00 0.00 0.08 -0.05 44 0 3,992 0
30MAR26 127.50 C 0.22 0.22 0.22 0.05 -0.04 44 29 3,399 0
30MAR26 130.00 C 0.20 0.20 0.20 0.04 -0.02 46 8 8,313 -8
30MAR26 132.50 C 0.00 0.00 0.00 0.02 -0.02 44 0 2,447 0
30MAR26 135.00 C 0.14 0.14 0.14 0.01 -0.02 44 2 4,494 +2
30MAR26 137.50 C 0.12 0.12 0.12 0.01 -0.01 46 50 488 -50
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 48 0 956 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 50 0 539 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 52 0 453 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 54 0 517 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2,711 0
30MAR26 152.50 C 0.03 0.03 0.03 0.01 0.00 57 11 964 -11
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 59 0 135 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 61 0 132 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 63 0 141 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 65 0 134 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 66 0 217 0
30MAR26 167.50 C 0.02 0.02 0.02 0.01 0.00 68 100 204 +42
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 70 0 447 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 71 0 164 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 73 0 214 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
30MAR26 180.00 C 0.01 0.01 0.01 0.01 0.00 76 1 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 185.00 C 0.01 0.01 0.01 0.01 0.00 79 95 400 +95
29APR26 67.50 C 0.00 0.00 0.00 29.19 -2.74 50 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 26.75 -2.82 47 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 24.37 -2.67 46 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 22.03 -2.69 45 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 20.16 -2.15 50 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 17.60 -2.71 44 0 2 0
29APR26 82.50 C 0.00 0.00 0.00 15.76 -1.90 46 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 13.74 -2.16 44 0 15 0
29APR26 87.50 C 0.00 0.00 0.00 11.86 -2.02 43 0 159 0
29APR26 90.00 C 0.00 0.00 0.00 10.15 -1.85 43 0 423 0
29APR26 92.50 C 8.08 8.18 8.08 8.59 -1.67 42 23 400 0
29APR26 95.00 C 7.23 7.23 6.76 7.17 -1.41 42 50 502 -15
29APR26 97.50 C 5.91 6.45 5.80 5.98 -1.34 42 98 407 +30
29APR26 100.00 C 5.30 5.48 4.63 4.92 -1.18 42 181 1,469 -4
29APR26 102.50 C 4.07 4.57 3.78 4.01 -1.08 41 670 1,199 -11
29APR26 105.00 C 4.44 4.44 3.15 3.24 -0.93 41 562 922 +449
29APR26 107.50 C 2.79 2.99 2.52 2.59 -0.86 41 90 300 -27
29APR26 110.00 C 2.25 2.55 2.12 2.06 -0.71 41 68 779 +32
29APR26 112.50 C 2.06 2.06 1.70 1.62 -0.59 41 58 388 -2
29APR26 115.00 C 1.65 1.75 1.57 1.26 -0.49 41 71 263 +28
29APR26 117.50 C 1.24 1.24 1.24 0.98 -0.39 41 15 597 0
29APR26 120.00 C 1.50 1.50 1.50 0.75 -0.32 41 1 173 +1
29APR26 122.50 C 0.84 1.02 0.83 0.57 -0.25 41 134 188 +45
29APR26 125.00 C 0.72 0.72 0.70 0.44 -0.19 41 80 172 +49
28MAY26 67.50 C 0.00 0.00 0.00 30.15 -2.16 57 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 27.07 -2.90 43 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 25.11 -2.49 47 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 22.65 -2.49 43 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 20.79 -1.52 46 0 6 0
28MAY26 80.00 C 0.00 0.00 0.00 17.74 -3.36 35 0 15 0
28MAY26 82.50 C 0.00 0.00 0.00 15.76 -2.55 36 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 13.88 -3.07 36 0 716 0
28MAY26 87.50 C 0.00 0.00 0.00 12.72 -1.96 40 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 11.32 -1.29 41 0 128 0
28MAY26 92.50 C 0.00 0.00 0.00 9.82 -1.44 41 0 275 0
28MAY26 95.00 C 8.45 8.45 8.04 8.47 -1.34 40 60 497 +60
28MAY26 97.50 C 7.32 7.80 6.89 7.14 -1.45 40 217 756 +185
28MAY26 100.00 C 7.26 7.26 5.82 6.18 -1.08 40 132 731 +102
28MAY26 102.50 C 6.36 6.36 5.37 5.24 -1.12 40 102 549 +32
28MAY26 105.00 C 4.50 4.93 4.49 4.41 -1.04 40 60 374 +15
28MAY26 107.50 C 4.10 4.10 4.10 3.69 -0.97 40 15 277 0
28MAY26 110.00 C 0.00 0.00 0.00 3.07 -0.86 40 0 120 0
28MAY26 112.50 C 3.08 3.08 3.08 2.54 -0.74 40 15 110 +15
28MAY26 115.00 C 2.54 2.66 2.54 2.09 -0.64 40 30 49 +15
28MAY26 117.50 C 2.28 2.28 2.28 1.72 -0.54 40 1 93 +1
28MAY26 120.00 C 1.85 1.85 1.85 1.40 -0.46 39 1 48 0
28MAY26 122.50 C 0.00 0.00 0.00 1.14 -0.39 39 0 115 0
28MAY26 125.00 C 0.00 0.00 0.00 0.92 -0.32 39 0 181 0
29JUN26 50.00 C 0.00 0.00 0.00 46.66 -2.83 57 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 44.21 -2.80 55 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 42.08 -2.27 63 0 151 0
29JUN26 57.50 C 0.00 0.00 0.00 39.33 -2.74 52 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 36.68 -3.72 40 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 34.53 -2.72 49 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 32.15 -2.70 47 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 30.15 -2.32 51 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 27.07 -2.90 38 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 25.45 -2.34 46 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 22.97 -3.13 42 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 21.08 -2.27 43 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 19.01 -2.41 42 0 109 0
29JUN26 82.50 C 0.00 0.00 0.00 16.69 -2.81 39 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 15.14 -2.50 40 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 13.53 -2.28 40 0 33 0
29JUN26 90.00 C 0.00 0.00 0.00 11.96 -2.12 40 0 62 0
29JUN26 92.50 C 0.00 0.00 0.00 10.52 -1.69 40 0 275 0
29JUN26 95.00 C 9.75 9.75 9.75 9.17 -1.60 39 15 1,527 -15
29JUN26 97.50 C 9.18 9.18 7.61 8.01 -1.54 39 152 1,110 +128
29JUN26 100.00 C 7.76 7.76 7.67 6.93 -1.41 39 30 4,453 -15
29JUN26 102.50 C 6.18 6.79 6.05 5.98 -1.31 39 60 380 +30
29JUN26 105.00 C 5.89 5.89 5.58 5.15 -1.20 39 24 780 0
29JUN26 107.50 C 5.18 5.18 5.18 4.39 -1.13 39 15 594 0
29JUN26 110.00 C 4.08 4.25 4.08 3.76 -1.00 39 33 3,284 +15
29JUN26 112.50 C 3.60 3.88 3.60 3.17 -0.90 39 45 918 +45
29JUN26 115.00 C 3.39 3.39 3.39 2.70 -0.79 39 3 1,276 0
29JUN26 117.50 C 0.00 0.00 0.00 2.26 -0.70 39 0 684 0
29JUN26 120.00 C 2.35 2.35 2.35 1.92 -0.60 39 1 1,435 +1
29JUN26 122.50 C 1.95 1.95 1.95 1.60 -0.52 38 6 52 0
29JUN26 125.00 C 0.00 0.00 0.00 1.34 -0.46 38 0 1,110 0
29JUN26 127.50 C 0.00 0.00 0.00 1.12 -0.38 38 0 122 0
29JUN26 130.00 C 1.42 1.42 1.39 0.93 -0.34 38 61 1,319 -1
29JUN26 132.50 C 0.00 0.00 0.00 0.77 -0.28 38 0 244 0
29JUN26 135.00 C 0.00 0.00 0.00 0.63 -0.26 38 0 250 0
29JUN26 137.50 C 0.00 0.00 0.00 0.53 -0.21 38 0 273 0
29JUN26 140.00 C 0.00 0.00 0.00 0.43 -0.18 38 0 2,117 0
29JUN26 142.50 C 0.00 0.00 0.00 0.36 -0.15 38 0 480 0
29JUN26 145.00 C 0.00 0.00 0.00 0.30 -0.11 38 0 151 0
29JUN26 147.50 C 0.74 0.74 0.74 0.24 -0.11 38 30 191 0
29JUN26 150.00 C 0.00 0.00 0.00 0.20 -0.09 38 0 468 0
29JUN26 152.50 C 0.00 0.00 0.00 0.16 -0.07 38 0 75 0
29JUN26 155.00 C 0.60 0.60 0.60 0.13 -0.07 38 6 226 0
29JUN26 157.50 C 0.00 0.00 0.00 0.11 -0.05 38 0 192 0
29JUN26 160.00 C 0.00 0.00 0.00 0.09 -0.04 38 0 2,218 0
29JUN26 162.50 C 0.00 0.00 0.00 0.07 -0.04 38 0 126 0
29JUN26 165.00 C 0.00 0.00 0.00 0.06 -0.03 38 0 101 0
29JUN26 167.50 C 0.00 0.00 0.00 0.05 -0.02 39 0 160 0
29JUN26 170.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 66 0
29JUN26 172.50 C 0.00 0.00 0.00 0.03 -0.02 38 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 68 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 -0.02 36 0 102 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 1 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 37 0 4 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 38 0 73 0
29SEP26 50.00 C 0.00 0.00 0.00 46.67 -2.83 47 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 44.21 -2.83 45 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 42.08 -2.54 51 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 39.44 -2.78 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 36.68 -3.72 33 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 34.83 -2.62 43 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 32.65 -2.53 43 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 30.48 -2.44 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 28.18 -2.64 41 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 26.24 -1.76 41 0 750 0
29SEP26 75.00 C 0.00 0.00 0.00 24.28 -2.38 41 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 22.37 -2.32 40 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 20.57 -1.54 40 0 78 0
29SEP26 82.50 C 0.00 0.00 0.00 18.21 -2.23 37 0 30 0
29SEP26 85.00 C 0.00 0.00 0.00 16.74 -2.59 37 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 14.98 -2.47 36 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 14.39 -1.36 39 0 1,272 0
29SEP26 92.50 C 0.00 0.00 0.00 13.04 -2.03 39 0 267 0
29SEP26 95.00 C 0.00 0.00 0.00 11.83 -1.54 39 0 3,685 0
29SEP26 97.50 C 11.10 11.40 10.47 10.76 -1.51 39 286 2,341 +260
29SEP26 100.00 C 9.49 9.49 9.49 9.68 -1.69 39 4 3,601 0
29SEP26 102.50 C 0.00 0.00 0.00 8.76 -1.35 39 0 983 0
29SEP26 105.00 C 0.00 0.00 0.00 7.88 -1.31 39 0 3,191 0
29SEP26 107.50 C 0.00 0.00 0.00 7.07 -1.28 39 0 1,281 0
29SEP26 110.00 C 6.30 6.30 6.30 6.37 -1.22 38 15 1,365 +15
29SEP26 112.50 C 0.00 0.00 0.00 5.67 -1.23 38 0 397 0
29SEP26 115.00 C 5.18 5.18 5.18 5.10 -1.11 38 15 1,619 +15
29SEP26 117.50 C 0.00 0.00 0.00 4.56 -1.01 38 0 293 0
29SEP26 120.00 C 4.45 4.45 4.45 4.04 -0.99 38 1 544 -1
29SEP26 122.50 C 0.00 0.00 0.00 3.63 -0.85 38 0 388 0
29SEP26 125.00 C 0.00 0.00 0.00 3.23 -0.79 38 0 260 0
29SEP26 127.50 C 0.00 0.00 0.00 2.85 -0.77 38 0 1,413 0
29SEP26 130.00 C 0.00 0.00 0.00 2.56 -0.65 38 0 714 0
29SEP26 132.50 C 2.90 2.90 2.65 2.26 -0.62 38 16 144 0
29SEP26 135.00 C 0.00 0.00 0.00 1.99 -0.59 38 0 902 0
29SEP26 137.50 C 2.26 2.26 2.26 1.79 -0.49 38 1 1,804 -1
29SEP26 140.00 C 0.00 0.00 0.00 1.58 -0.45 38 0 90 0
29SEP26 142.50 C 0.00 0.00 0.00 1.38 -0.44 38 0 0 0
29SEP26 145.00 C 1.92 1.92 1.80 1.23 -0.39 38 16 238 +16
30DEC26 50.00 C 0.00 0.00 0.00 47.14 -2.78 50 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 44.88 -2.57 49 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 42.60 -2.54 48 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 40.36 -2.51 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 38.16 -2.47 46 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 36.00 -2.43 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 33.87 -2.41 44 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 31.74 -2.44 43 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 29.74 -2.40 42 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 27.78 -2.55 41 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 25.54 -2.88 39 0 50 0
30DEC26 77.50 C 0.00 0.00 0.00 24.15 -2.41 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 22.50 -1.35 40 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 20.79 -1.97 39 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 19.40 -1.92 39 0 0 0
30DEC26 87.50 C 18.70 18.70 18.70 17.58 -2.56 38 10 75 0
30DEC26 90.00 C 0.00 0.00 0.00 16.17 -1.56 37 0 425 0
30DEC26 92.50 C 0.00 0.00 0.00 15.38 -1.15 39 0 1,850 0
30DEC26 95.00 C 13.95 13.95 13.95 14.14 -1.94 39 3 2,382 -3
30DEC26 97.50 C 0.00 0.00 0.00 13.09 -1.66 38 0 577 0
30DEC26 100.00 C 14.29 14.29 12.32 12.04 -1.72 38 141 1,417 +141
30DEC26 102.50 C 0.00 0.00 0.00 11.06 -1.52 38 0 313 0
30DEC26 105.00 C 0.00 0.00 0.00 10.20 -1.48 38 0 2,237 0
30DEC26 107.50 C 0.00 0.00 0.00 9.34 -1.39 38 0 61 0
30DEC26 110.00 C 0.00 0.00 0.00 8.57 -1.38 38 0 998 0
30DEC26 112.50 C 8.26 8.26 8.26 7.89 -1.23 38 15 239 +15
30DEC26 115.00 C 7.62 7.62 7.62 7.20 -1.23 38 15 196 +15
30DEC26 117.50 C 0.00 0.00 0.00 6.58 -1.16 38 0 320 0
30DEC26 120.00 C 6.96 6.96 6.21 6.05 -1.00 38 16 694 0
30DEC26 122.50 C 0.00 0.00 0.00 5.53 -0.99 38 0 292 0
30DEC26 125.00 C 0.00 0.00 0.00 5.01 -0.98 38 0 370 0
30DEC26 127.50 C 5.26 5.26 5.26 4.61 -0.85 38 14 185 -8
30DEC26 130.00 C 0.00 0.00 0.00 4.22 -0.78 38 0 132 0
30DEC26 132.50 C 0.00 0.00 0.00 3.83 -0.78 38 0 53 0
30DEC26 135.00 C 0.00 0.00 0.00 3.49 -0.72 38 0 143 0
30DEC26 137.50 C 0.00 0.00 0.00 3.20 -0.61 38 0 86 0
30DEC26 140.00 C 0.00 0.00 0.00 2.92 -0.59 38 0 52 0
30DEC26 142.50 C 0.00 0.00 0.00 2.56 -0.57 37 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 2.41 -0.53 38 0 16 0
30MAR27 72.50 C 0.00 0.00 0.00 29.22 -1.72 41 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 27.42 -1.77 40 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 25.80 -1.66 40 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 24.18 -1.70 39 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 22.67 -1.64 39 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 21.24 -2.00 39 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 19.81 -1.97 39 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 18.57 -1.88 39 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 17.34 -1.86 38 0 0 0
30MAR27 95.00 C 15.88 15.88 15.88 16.13 -1.82 38 5 5 +5
30MAR27 97.50 C 0.00 0.00 0.00 15.10 -1.69 38 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 14.07 -1.69 38 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 13.04 -1.67 38 0 0 0
30MAR27 105.00 C 12.30 12.30 12.30 12.20 -1.55 38 3 3 +3
30MAR27 107.50 C 0.00 0.00 0.00 11.36 -1.57 38 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 10.52 -1.57 38 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 9.79 -1.40 38 0 0 0
30MAR27 115.00 C 9.64 9.64 9.64 9.13 -1.32 38 15 30 +15
30MAR27 117.50 C 9.00 9.00 8.83 8.46 -1.31 38 30 39 +23
30MAR27 120.00 C 0.00 0.00 0.00 7.81 - 38 0 0 -
30MAR27 122.50 C 0.00 0.00 0.00 7.29 - 38 0 0 -
TOTAL CALL 9,921 172,754 +2,240
06MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
06MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 104 0 10 0
06MAR26 77.50 P 0.01 0.01 0.01 0.01 0.00 91 60 60 +60
06MAR26 80.00 P 0.06 0.06 0.01 0.01 0.00 79 4 2 +2
06MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 67 0 80 0
06MAR26 85.00 P 0.05 0.07 0.05 0.03 +0.01 63 31 74 +20
06MAR26 87.50 P 0.14 0.18 0.14 0.10 +0.04 62 10 117 +6
06MAR26 90.00 P 0.28 0.28 0.26 0.29 +0.12 61 4 179 +2
06MAR26 92.50 P 0.34 0.94 0.34 0.73 +0.31 60 69 364 -3
06MAR26 95.00 P 1.01 1.86 1.01 1.54 +0.64 60 235 645 +89
06MAR26 97.50 P 1.15 3.35 1.15 2.79 +1.05 59 168 351 -1
06MAR26 100.00 P 2.53 5.04 2.30 4.45 +1.39 56 77 151 +18
06MAR26 102.50 P 6.06 6.06 6.06 6.45 +1.84 50 2 2 0
06MAR26 105.00 P 7.42 8.91 7.42 8.93 +2.32 61 4 3 0
06MAR26 107.50 P 0.00 0.00 0.00 11.34 +2.53 62 0 0 0
06MAR26 110.00 P 0.00 0.00 0.00 13.81 +2.47 63 0 0 0
06MAR26 112.50 P 0.00 0.00 0.00 16.30 +2.86 0 0 0 0
06MAR26 115.00 P 0.00 0.00 0.00 18.80 +2.89 0 0 0 0
06MAR26 117.50 P 0.00 0.00 0.00 21.30 +2.70 0 0 0 0
06MAR26 120.00 P 0.00 0.00 0.00 23.80 +2.70 0 0 0 0
06MAR26 122.50 P 0.00 0.00 0.00 26.30 +2.70 0 0 0 0
13MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
13MAR26 75.00 P 0.03 0.03 0.03 0.01 0.00 57 14 14 +14
13MAR26 77.50 P 0.06 0.06 0.06 0.01 0.00 50 5 5 +5
13MAR26 80.00 P 0.10 0.10 0.10 0.02 +0.01 47 2 2 +2
13MAR26 82.50 P 0.00 0.00 0.00 0.06 +0.03 46 0 0 0
13MAR26 85.00 P 0.27 0.27 0.27 0.16 +0.08 46 11 11 +11
13MAR26 87.50 P 0.42 0.56 0.42 0.38 +0.19 47 22 22 +22
13MAR26 90.00 P 0.60 1.04 0.60 0.79 +0.37 47 140 162 +113
13MAR26 92.50 P 1.01 1.67 1.01 1.38 +0.54 46 394 1,544 -28
13MAR26 95.00 P 2.06 2.65 1.84 2.29 +0.79 45 43 121 +6
13MAR26 97.50 P 3.48 3.61 2.93 3.54 +1.10 45 67 96 +66
13MAR26 100.00 P 4.89 5.65 4.89 5.11 +1.42 44 30 45 +30
13MAR26 102.50 P 0.00 0.00 0.00 6.98 +1.71 43 0 0 0
13MAR26 105.00 P 0.00 0.00 0.00 9.08 +1.95 41 0 0 0
13MAR26 107.50 P 0.00 0.00 0.00 11.52 +2.31 46 0 0 0
13MAR26 110.00 P 0.00 0.00 0.00 14.02 +2.59 53 0 0 0
13MAR26 112.50 P 0.00 0.00 0.00 16.82 +3.27 72 0 0 0
13MAR26 115.00 P 0.00 0.00 0.00 18.80 +2.62 0 0 0 0
13MAR26 117.50 P 0.00 0.00 0.00 21.94 +3.34 91 0 0 0
13MAR26 120.00 P 0.00 0.00 0.00 23.95 - 75 0 0 -
13MAR26 122.50 P 0.00 0.00 0.00 26.45 - 80 0 0 -
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 85 0 285 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 79 0 205 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 73 0 69 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 68 0 84 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 62 0 134 0
30MAR26 62.50 P 0.04 0.04 0.04 0.01 0.00 57 90 79 -10
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 52 0 189 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 48 0 179 0
30MAR26 70.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 448 0
30MAR26 72.50 P 0.19 0.19 0.19 0.04 +0.02 45 80 1,754 +46
30MAR26 75.00 P 0.00 0.00 0.00 0.08 +0.05 45 0 289 0
30MAR26 77.50 P 0.38 0.38 0.38 0.15 +0.08 44 30 875 0
30MAR26 80.00 P 0.49 0.52 0.49 0.30 +0.16 45 19 7,823 -7
30MAR26 82.50 P 0.60 0.74 0.60 0.53 +0.26 45 74 1,402 0
30MAR26 85.00 P 0.85 1.12 0.78 0.88 +0.39 45 115 2,323 +84
30MAR26 87.50 P 1.29 1.61 1.12 1.39 +0.57 45 132 4,100 +6
30MAR26 90.00 P 1.12 2.20 1.12 1.96 +0.66 43 373 13,426 -99
30MAR26 92.50 P 2.37 3.10 2.36 2.83 +0.87 43 176 6,186 +69
30MAR26 95.00 P 2.00 4.24 2.00 3.87 +1.04 43 348 21,309 -136
30MAR26 97.50 P 4.20 5.63 4.20 5.14 +1.23 43 997 3,065 -667
30MAR26 100.00 P 6.40 7.18 5.82 6.66 +1.56 43 122 12,709 +39
30MAR26 102.50 P 7.30 7.30 7.30 8.25 +1.72 42 1 1,101 -1
30MAR26 105.00 P 0.00 0.00 0.00 10.13 +1.83 41 0 5,978 0
30MAR26 107.50 P 10.35 10.35 10.35 12.18 +1.99 41 15 1,694 -15
30MAR26 110.00 P 0.00 0.00 0.00 14.33 +2.09 41 0 9,312 0
30MAR26 112.50 P 13.39 13.39 13.39 16.82 +2.42 45 1 1,717 0
30MAR26 115.00 P 0.00 0.00 0.00 19.08 +2.43 44 0 629 0
30MAR26 117.50 P 0.00 0.00 0.00 21.94 +3.24 57 0 1,022 0
30MAR26 120.00 P 23.47 23.52 23.15 24.09 +2.99 52 84 2,475 -19
30MAR26 122.50 P 0.00 0.00 0.00 26.45 +2.63 51 0 501 0
30MAR26 125.00 P 0.00 0.00 0.00 28.81 +2.61 45 0 363 0
30MAR26 127.50 P 0.00 0.00 0.00 31.30 +2.65 0 0 263 0
30MAR26 130.00 P 0.00 0.00 0.00 34.02 +2.90 64 0 1,192 0
30MAR26 132.50 P 0.00 0.00 0.00 36.52 +2.70 67 0 170 0
30MAR26 135.00 P 0.00 0.00 0.00 39.02 +2.71 71 0 181 0
30MAR26 137.50 P 0.00 0.00 0.00 41.49 +3.09 73 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 43.99 +2.97 75 0 500 0
30MAR26 142.50 P 0.00 0.00 0.00 46.49 +3.07 78 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 48.99 +2.73 81 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 51.49 +2.73 84 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 53.80 +2.78 0 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 56.44 +2.68 86 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 58.80 +2.54 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 61.49 +2.73 94 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 63.80 +2.54 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 66.30 +2.54 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 68.94 +2.68 99 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 71.46 +2.70 102 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 73.96 +2.70 104 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 76.30 +2.54 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 78.95 +2.69 108 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 81.44 +2.68 109 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 83.80 +2.54 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 86.30 +2.62 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 88.80 +2.62 0 0 0 0
29APR26 67.50 P 0.30 0.30 0.30 0.07 +0.03 41 50 106 +50
29APR26 70.00 P 0.00 0.00 0.00 0.12 +0.05 41 0 27 0
29APR26 72.50 P 0.00 0.00 0.00 0.22 +0.10 41 0 433 0
29APR26 75.00 P 0.52 0.52 0.52 0.36 +0.14 41 28 303 +28
29APR26 77.50 P 0.68 0.87 0.68 0.58 +0.22 41 20 626 +20
29APR26 80.00 P 0.00 0.00 0.00 0.89 +0.31 41 0 265 0
29APR26 82.50 P 1.22 1.55 1.20 1.31 +0.43 41 64 1,005 +16
29APR26 85.00 P 1.74 1.99 1.74 1.86 +0.57 41 45 741 -15
29APR26 87.50 P 2.26 2.45 2.17 2.48 +0.67 41 117 781 +53
29APR26 90.00 P 3.10 3.47 2.86 3.24 +0.76 40 96 1,336 -36
29APR26 92.50 P 4.45 4.50 4.45 4.16 +0.86 40 30 1,202 0
29APR26 95.00 P 4.75 5.77 4.73 5.29 +1.07 40 275 1,472 +36
29APR26 97.50 P 6.32 7.13 6.07 6.56 +1.23 39 55 1,257 +15
29APR26 100.00 P 7.47 7.73 7.33 7.97 +1.37 39 86 399 +6
29APR26 102.50 P 8.99 10.29 8.89 9.65 +1.56 39 20 286 +12
29APR26 105.00 P 0.00 0.00 0.00 11.42 +1.69 39 0 193 0
29APR26 107.50 P 0.00 0.00 0.00 13.33 +1.82 39 0 1 0
29APR26 110.00 P 0.00 0.00 0.00 15.34 +1.93 40 0 38 0
29APR26 112.50 P 0.00 0.00 0.00 17.44 +2.02 40 0 13 0
29APR26 115.00 P 0.00 0.00 0.00 19.62 +2.10 40 0 10 0
29APR26 117.50 P 0.00 0.00 0.00 21.94 +2.24 41 0 1 0
29APR26 120.00 P 0.00 0.00 0.00 24.16 +2.22 39 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 26.92 +2.68 46 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 29.09 +2.38 43 0 0 0
28MAY26 67.50 P 0.46 0.46 0.46 0.19 +0.08 40 20 41 +20
28MAY26 70.00 P 0.00 0.00 0.00 0.31 +0.12 39 0 52 0
28MAY26 72.50 P 0.00 0.00 0.00 0.48 +0.17 39 0 236 0
28MAY26 75.00 P 0.00 0.00 0.00 0.73 +0.24 39 0 77 0
28MAY26 77.50 P 0.00 0.00 0.00 1.05 +0.32 39 0 458 0
28MAY26 80.00 P 1.54 1.68 1.51 1.47 +0.41 39 46 144 +14
28MAY26 82.50 P 0.00 0.00 0.00 2.00 +0.53 40 0 211 0
28MAY26 85.00 P 2.34 2.34 2.34 2.62 +0.64 39 5 367 +5
28MAY26 87.50 P 0.00 0.00 0.00 3.31 +0.66 39 0 956 0
28MAY26 90.00 P 3.95 4.02 3.91 4.15 +0.77 38 35 242 +15
28MAY26 92.50 P 4.92 4.92 4.67 5.13 +0.94 38 16 310 +16
28MAY26 95.00 P 6.48 6.48 6.48 6.39 +1.18 39 15 293 0
28MAY26 97.50 P 6.84 8.14 6.84 7.73 +1.36 39 81 739 +6
28MAY26 100.00 P 8.88 9.60 8.43 9.01 +1.20 38 117 547 +98
28MAY26 102.50 P 10.50 10.50 9.86 10.61 +1.31 38 245 839 +245
28MAY26 105.00 P 0.00 0.00 0.00 12.36 +1.48 38 0 61 0
28MAY26 107.50 P 0.00 0.00 0.00 14.20 +1.72 38 0 19 0
28MAY26 110.00 P 0.00 0.00 0.00 16.33 +2.01 40 0 30 0
28MAY26 112.50 P 0.00 0.00 0.00 18.61 +2.31 42 0 2 0
28MAY26 115.00 P 0.00 0.00 0.00 20.69 +2.25 42 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 22.96 +2.58 43 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 24.73 +2.09 40 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 27.30 +2.46 43 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 29.59 +2.43 43 0 0 0
29JUN26 50.00 P 0.21 0.21 0.21 0.01 0.00 40 5 157 +5
29JUN26 52.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 73 0
29JUN26 55.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 715 0
29JUN26 57.50 P 0.00 0.00 0.00 0.06 +0.02 39 0 336 0
29JUN26 60.00 P 0.00 0.00 0.00 0.11 +0.04 39 0 927 0
29JUN26 62.50 P 0.00 0.00 0.00 0.18 +0.06 39 0 192 0
29JUN26 65.00 P 0.71 0.71 0.71 0.28 +0.09 38 30 145 0
29JUN26 67.50 P 0.73 0.73 0.73 0.44 +0.13 38 30 141 -24
29JUN26 70.00 P 0.00 0.00 0.00 0.64 +0.17 38 0 572 0
29JUN26 72.50 P 0.00 0.00 0.00 0.92 +0.24 38 0 659 0
29JUN26 75.00 P 0.00 0.00 0.00 1.30 +0.34 39 0 1,135 0
29JUN26 77.50 P 0.00 0.00 0.00 1.76 +0.42 39 0 633 0
29JUN26 80.00 P 1.93 1.93 1.93 2.32 +0.51 39 1 1,299 +1
29JUN26 82.50 P 2.80 3.10 2.80 2.94 +0.58 38 30 945 0
29JUN26 85.00 P 3.51 3.88 3.51 3.62 +0.59 38 31 4,391 0
29JUN26 87.50 P 4.33 4.62 4.33 4.45 +0.72 37 30 1,691 +30
29JUN26 90.00 P 5.60 5.60 5.60 5.44 +0.90 37 1 10,952 +1
29JUN26 92.50 P 6.83 6.83 6.83 6.57 +1.09 37 15 2,352 0
29JUN26 95.00 P 7.17 7.41 7.17 7.76 +1.19 37 17 3,215 -2
29JUN26 97.50 P 8.82 8.82 8.82 9.13 +1.32 37 1 1,512 -1
29JUN26 100.00 P 0.00 0.00 0.00 10.58 +1.34 37 0 11,092 0
29JUN26 102.50 P 11.71 11.71 11.71 12.23 +1.52 37 15 628 0
29JUN26 105.00 P 13.23 13.46 13.23 13.86 +1.50 36 45 1,227 -45
29JUN26 107.50 P 0.00 0.00 0.00 15.68 +1.65 37 0 701 0
29JUN26 110.00 P 0.00 0.00 0.00 17.57 +1.73 36 0 587 0
29JUN26 112.50 P 0.00 0.00 0.00 19.62 +1.88 37 0 859 0
29JUN26 115.00 P 0.00 0.00 0.00 22.55 +2.95 42 0 456 0
29JUN26 117.50 P 0.00 0.00 0.00 23.81 +2.07 37 0 471 0
29JUN26 120.00 P 0.00 0.00 0.00 25.95 +1.55 37 0 1,310 0
29JUN26 122.50 P 0.00 0.00 0.00 28.14 +1.95 37 0 225 0
29JUN26 125.00 P 0.00 0.00 0.00 30.38 +1.56 36 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 32.47 +1.38 34 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 34.24 +2.19 0 0 37 0
29JUN26 132.50 P 0.00 0.00 0.00 36.78 +1.43 19 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 39.78 +2.79 37 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 42.08 +2.42 36 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 44.73 +2.23 40 0 214 0
29JUN26 142.50 P 0.00 0.00 0.00 48.02 +2.79 51 0 449 0
29JUN26 145.00 P 0.00 0.00 0.00 49.46 +1.98 38 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 52.23 +3.47 45 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 55.27 +3.07 54 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 56.54 +2.42 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 58.98 +2.43 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 61.49 +2.51 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 63.86 +2.45 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 66.54 +2.68 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 68.99 +2.69 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 71.49 +2.58 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 73.96 +2.70 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 76.44 +2.68 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 78.95 +2.69 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 81.44 +2.68 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 83.94 +2.68 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 86.44 +2.76 39 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 88.94 +2.76 43 0 0 0
29SEP26 50.00 P 0.43 0.43 0.43 0.08 +0.01 38 20 98 0
29SEP26 52.50 P 0.00 0.00 0.00 0.14 +0.03 38 0 3 0
29SEP26 55.00 P 0.00 0.00 0.00 0.22 +0.05 38 0 43 0
29SEP26 57.50 P 0.00 0.00 0.00 0.33 +0.07 38 0 28 0
29SEP26 60.00 P 0.00 0.00 0.00 0.49 +0.10 38 0 22 0
29SEP26 62.50 P 0.00 0.00 0.00 0.69 +0.13 38 0 3 0
29SEP26 65.00 P 0.00 0.00 0.00 0.96 +0.19 38 0 58 0
29SEP26 67.50 P 1.75 1.75 1.75 1.28 +0.23 38 15 35 +15
29SEP26 70.00 P 0.00 0.00 0.00 1.68 +0.28 38 0 209 0
29SEP26 72.50 P 0.00 0.00 0.00 2.17 +0.38 38 0 3,230 0
29SEP26 75.00 P 0.00 0.00 0.00 2.71 +0.41 38 0 1,553 0
29SEP26 77.50 P 3.59 3.59 3.59 3.40 +0.55 38 15 440 +15
29SEP26 80.00 P 0.00 0.00 0.00 4.00 +0.50 38 0 7,441 0
29SEP26 82.50 P 4.72 4.98 4.72 4.72 +0.56 37 19 693 +19
29SEP26 85.00 P 5.42 5.42 5.42 5.59 +0.69 37 30 3,408 +30
29SEP26 87.50 P 6.37 6.37 6.37 6.59 +0.83 37 15 2,361 +15
29SEP26 90.00 P 0.00 0.00 0.00 7.65 +0.93 37 0 1,811 0
29SEP26 92.50 P 8.68 8.68 8.68 8.85 +1.09 37 15 1,491 0
29SEP26 95.00 P 9.10 9.10 9.10 10.08 +1.12 37 1 12,525 0
29SEP26 97.50 P 0.00 0.00 0.00 11.47 +1.27 37 0 2,776 0
29SEP26 100.00 P 0.00 0.00 0.00 12.88 +1.30 36 0 5,319 0
29SEP26 102.50 P 0.00 0.00 0.00 14.42 +1.37 36 0 921 0
29SEP26 105.00 P 0.00 0.00 0.00 16.04 +1.43 36 0 474 0
29SEP26 107.50 P 0.00 0.00 0.00 17.87 +1.60 37 0 555 0
29SEP26 110.00 P 0.00 0.00 0.00 19.69 +1.02 37 0 209 0
29SEP26 112.50 P 0.00 0.00 0.00 22.32 +2.23 40 0 242 0
29SEP26 115.00 P 0.00 0.00 0.00 24.45 +2.67 40 0 156 0
29SEP26 117.50 P 0.00 0.00 0.00 26.53 +2.32 41 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 27.85 +2.15 38 0 57 0
29SEP26 122.50 P 0.00 0.00 0.00 29.95 +2.86 38 0 30 0
29SEP26 125.00 P 0.00 0.00 0.00 32.65 +2.85 41 0 110 0
29SEP26 127.50 P 0.00 0.00 0.00 34.26 +1.64 39 0 50 0
29SEP26 130.00 P 0.00 0.00 0.00 37.19 +3.45 42 0 69 0
29SEP26 132.50 P 0.00 0.00 0.00 38.68 +2.41 39 0 73 0
29SEP26 135.00 P 0.00 0.00 0.00 41.03 +1.83 39 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 43.25 +3.10 39 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 45.44 +2.32 38 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 48.02 +2.61 40 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 49.91 +2.19 36 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.25 +0.06 38 0 70 0
30DEC26 52.50 P 0.00 0.00 0.00 0.36 +0.07 37 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.51 +0.09 37 0 86 0
30DEC26 57.50 P 0.00 0.00 0.00 0.73 +0.14 38 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.99 +0.19 38 0 28 0
30DEC26 62.50 P 0.00 0.00 0.00 1.29 +0.21 38 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 1.69 +0.30 38 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 2.12 +0.33 38 0 9 0
30DEC26 70.00 P 2.66 2.66 2.66 2.66 +0.42 38 4 51 +4
30DEC26 72.50 P 0.00 0.00 0.00 3.25 +0.47 38 0 82 0
30DEC26 75.00 P 0.00 0.00 0.00 3.96 +0.59 38 0 371 0
30DEC26 77.50 P 0.00 0.00 0.00 4.65 +0.58 38 0 395 0
30DEC26 80.00 P 0.00 0.00 0.00 5.41 +0.59 37 0 337 0
30DEC26 82.50 P 0.00 0.00 0.00 6.26 +0.66 37 0 228 0
30DEC26 85.00 P 0.00 0.00 0.00 7.19 +0.76 37 0 955 0
30DEC26 87.50 P 0.00 0.00 0.00 8.20 +0.85 37 0 788 0
30DEC26 90.00 P 8.00 9.13 8.00 9.30 +0.87 36 31 1,683 +1
30DEC26 92.50 P 10.30 10.44 10.30 10.50 +0.96 36 45 2,717 +45
30DEC26 95.00 P 11.57 11.57 11.57 11.76 +1.11 36 5 2,794 0
30DEC26 97.50 P 0.00 0.00 0.00 13.15 +1.22 36 0 720 0
30DEC26 100.00 P 0.00 0.00 0.00 14.57 +1.26 36 0 1,237 0
30DEC26 102.50 P 16.60 16.60 16.60 16.07 +1.32 36 9 83 0
30DEC26 105.00 P 0.00 0.00 0.00 17.70 +1.30 36 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 19.68 +1.66 37 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 21.90 +2.12 38 0 5 0
30DEC26 112.50 P 0.00 0.00 0.00 23.28 +1.73 37 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 24.81 +2.01 36 0 125 0
30DEC26 117.50 P 0.00 0.00 0.00 27.11 +2.22 37 0 91 0
30DEC26 120.00 P 0.00 0.00 0.00 29.08 +1.32 37 0 96 0
30DEC26 122.50 P 0.00 0.00 0.00 31.46 +1.81 38 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 33.38 +2.13 38 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 35.48 +2.18 38 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 37.43 +1.40 38 0 4 0
30DEC26 132.50 P 0.00 0.00 0.00 39.52 +2.34 37 0 20 0
30DEC26 135.00 P 0.00 0.00 0.00 41.71 +1.41 37 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 43.74 +1.92 36 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 45.71 +0.82 35 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 49.00 +2.98 40 0 105 0
30DEC26 145.00 P 0.00 0.00 0.00 50.50 +2.16 36 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 4.26 +0.54 38 0 10 0
30MAR27 75.00 P 0.00 0.00 0.00 4.98 +0.55 38 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 5.71 +0.54 37 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 6.51 +0.48 37 0 207 0
30MAR27 82.50 P 0.00 0.00 0.00 7.41 +0.56 37 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 8.41 +0.68 36 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 9.49 +0.76 36 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 10.63 +0.86 36 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 11.86 +0.96 36 0 0 0
30MAR27 95.00 P 13.35 13.35 13.35 13.12 +0.98 36 4 4 +4
30MAR27 97.50 P 13.93 13.93 13.93 14.53 +0.84 36 1 4 +1
30MAR27 100.00 P 0.00 0.00 0.00 15.96 +1.17 36 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 17.56 +1.34 36 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 19.21 +1.29 36 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 21.02 +1.49 37 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 22.75 +1.53 37 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 24.45 +1.45 36 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 26.49 +1.92 37 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 28.29 +1.70 37 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 30.21 - 37 0 0 -
30MAR27 122.50 P 0.00 0.00 0.00 32.18 - 37 0 0 -
TOTAL PUT 5,995 237,059 +442
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$ 29.72
30MAR26 20.00 C 0.00 0.00 0.00 9.97 -1.63 100 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 8.78 -2.12 58 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.75 -1.86 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 6.99 -1.62 72 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 5.83 -1.83 46 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.82 -1.86 37 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 4.15 -1.57 53 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 3.30 -1.52 49 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 2.49 -1.38 45 0 3 0
30MAR26 29.00 C 2.00 2.00 2.00 1.93 -1.36 47 15 15 +15
30MAR26 30.00 C 0.00 0.00 0.00 1.41 -1.07 46 0 3 0
30MAR26 31.00 C 1.80 1.81 1.02 1.02 -0.88 47 15 120 +8
30MAR26 32.00 C 0.78 0.78 0.78 0.72 -0.75 47 30 399 0
30MAR26 33.00 C 1.20 1.20 0.49 0.49 -0.55 47 65 468 +19
30MAR26 34.00 C 0.85 0.89 0.40 0.32 -0.44 47 35 407 +8
30MAR26 35.00 C 0.33 0.33 0.31 0.21 -0.32 47 7 200 -3
30MAR26 36.00 C 0.22 0.22 0.22 0.13 -0.23 47 15 325 -15
30MAR26 37.00 C 0.19 0.19 0.19 0.08 -0.16 47 15 246 +15
30MAR26 38.00 C 0.14 0.17 0.14 0.05 -0.10 47 3 183 0
30MAR26 39.00 C 0.14 0.14 0.14 0.03 -0.07 47 2 352 0
30MAR26 40.00 C 0.00 0.00 0.00 0.02 -0.04 48 0 435 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 -0.03 47 0 83 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 874 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 279 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 56 0 335 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 59 0 212 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 64 0 36 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 69 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 78 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 83 0 7 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 89 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 94 0 41 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 98 0 24 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 111 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 115 0 1 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 119 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 123 0 6 0
29APR26 23.00 C 0.00 0.00 0.00 6.99 -2.01 47 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 6.14 -1.90 48 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 5.22 -1.73 44 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 4.48 -1.60 46 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 3.91 -1.21 49 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 3.16 -1.34 46 0 0 0
29APR26 29.00 C 3.20 3.20 3.20 2.64 -1.05 47 15 15 +15
29APR26 30.00 C 2.21 2.21 2.21 2.14 -1.03 47 13 13 +13
29APR26 31.00 C 2.15 2.15 1.68 1.72 -0.92 47 15 19 +13
29APR26 32.00 C 2.17 2.17 1.43 1.37 -0.81 47 34 78 0
29APR26 33.00 C 1.57 1.57 1.57 1.09 -0.69 47 13 73 +13
29APR26 34.00 C 0.99 0.99 0.99 0.85 -0.54 47 6 54 +2
29APR26 35.00 C 0.96 0.96 0.96 0.66 -0.49 47 7 90 0
29APR26 36.00 C 1.00 1.00 0.53 0.50 -0.41 47 19 260 +16
29APR26 37.00 C 0.00 0.00 0.00 0.38 -0.33 47 0 77 0
29APR26 38.00 C 0.00 0.00 0.00 0.28 -0.27 46 0 44 0
29APR26 39.00 C 0.00 0.00 0.00 0.21 -0.21 46 0 68 0
29APR26 40.00 C 0.34 0.34 0.23 0.16 -0.16 47 19 52 +15
29APR26 41.00 C 0.23 0.23 0.23 0.12 -0.12 47 1 49 +1
29APR26 42.00 C 0.00 0.00 0.00 0.09 -0.09 47 0 45 0
29APR26 43.00 C 0.15 0.15 0.15 0.06 -0.08 46 1 102 0
29APR26 44.00 C 0.00 0.00 0.00 0.05 -0.05 47 0 60 0
29APR26 45.00 C 0.00 0.00 0.00 0.04 -0.04 48 0 301 0
28MAY26 23.00 C 0.00 0.00 0.00 7.39 -1.61 52 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 6.21 -2.02 40 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 5.42 -1.94 41 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 5.00 -1.50 48 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 4.32 -1.43 48 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 3.60 -1.19 45 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 3.09 -1.01 46 0 0 0
28MAY26 30.00 C 3.10 3.10 3.10 2.60 -1.05 46 15 15 +15
28MAY26 31.00 C 2.18 2.18 2.16 2.16 -0.96 45 8 23 +8
28MAY26 32.00 C 0.00 0.00 0.00 1.82 -0.83 46 0 40 0
28MAY26 33.00 C 1.60 1.60 1.60 1.52 -0.73 46 15 115 -15
28MAY26 34.00 C 0.00 0.00 0.00 1.25 -0.67 46 0 55 0
28MAY26 35.00 C 0.00 0.00 0.00 1.02 -0.57 46 0 45 0
28MAY26 36.00 C 0.00 0.00 0.00 0.83 -0.50 46 0 55 0
28MAY26 37.00 C 0.00 0.00 0.00 0.67 -0.43 46 0 60 0
28MAY26 38.00 C 0.00 0.00 0.00 0.54 -0.36 46 0 30 0
28MAY26 39.00 C 0.00 0.00 0.00 0.43 -0.31 45 0 10 0
28MAY26 40.00 C 0.00 0.00 0.00 0.34 -0.26 45 0 9 0
28MAY26 41.00 C 0.00 0.00 0.00 0.27 -0.21 45 0 15 0
28MAY26 42.00 C 0.00 0.00 0.00 0.22 -0.17 46 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 0.17 -0.14 45 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 9.22 -1.68 54 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 8.15 -1.76 45 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.39 -1.68 48 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.33 -1.97 40 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 5.62 -1.83 42 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.00 -1.50 44 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.52 -1.40 47 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 3.90 -1.33 46 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 3.38 -1.21 46 0 0 0
29JUN26 30.00 C 3.09 3.09 3.05 2.90 -1.09 46 30 30 +30
29JUN26 31.00 C 2.87 2.87 2.66 2.48 -0.98 46 60 105 +60
29JUN26 32.00 C 2.47 2.47 2.37 2.10 -0.90 46 30 89 +29
29JUN26 33.00 C 0.00 0.00 0.00 1.78 -0.81 45 0 80 0
29JUN26 34.00 C 0.00 0.00 0.00 1.49 -0.72 45 0 1,024 0
29JUN26 35.00 C 1.50 1.50 1.44 1.26 -0.63 45 16 92 +15
29JUN26 36.00 C 0.00 0.00 0.00 1.05 -0.55 45 0 26 0
29JUN26 37.00 C 0.00 0.00 0.00 0.88 -0.48 45 0 92 0
29JUN26 38.00 C 0.00 0.00 0.00 0.73 -0.41 45 0 26 0
29JUN26 39.00 C 0.00 0.00 0.00 0.60 -0.37 45 0 2 0
29JUN26 40.00 C 0.00 0.00 0.00 0.50 -0.31 45 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 0.41 -0.27 45 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.34 -0.22 45 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 0.28 -0.19 45 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.22 -0.17 45 0 87 0
29JUN26 45.00 C 0.00 0.00 0.00 0.19 -0.13 45 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 0.15 -0.12 45 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.13 -0.09 45 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.10 -0.08 45 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 0.08 -0.07 45 0 12 0
29JUN26 50.00 C 0.00 0.00 0.00 0.07 -0.06 45 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.04 -0.04 45 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.03 -0.02 46 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 7.70 -1.80 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.09 -1.70 46 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.37 -1.59 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.91 -1.18 47 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 5.14 -1.46 45 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.77 -1.21 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.30 -1.19 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 3.87 -1.05 46 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 3.45 -1.03 46 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 3.10 -0.95 46 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 2.76 -0.88 46 0 10 0
29SEP26 34.00 C 0.00 0.00 0.00 2.47 -0.82 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 2.20 -0.75 46 0 0 0
29SEP26 36.00 C 2.07 2.07 2.07 1.95 -0.70 46 1 1 +1
29SEP26 37.00 C 0.00 0.00 0.00 1.74 -0.64 45 0 23 0
29SEP26 38.00 C 1.70 1.70 1.70 1.54 -0.58 45 10 6 -4
29SEP26 39.00 C 0.00 0.00 0.00 1.37 -0.54 45 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 1.22 -0.48 45 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 1.07 -0.45 45 0 38 0
29SEP26 42.00 C 0.00 0.00 0.00 0.96 -0.40 45 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.84 -0.37 45 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.74 -0.34 45 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.66 -0.31 45 0 8 0
29SEP26 46.00 C 0.98 0.98 0.98 0.58 -0.27 45 2 0 -2
29SEP26 47.00 C 0.00 0.00 0.00 0.51 -0.25 45 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 0.45 -0.21 45 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 0.40 -0.18 45 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 0.35 -0.18 45 0 5 0
29SEP26 52.50 C 0.00 0.00 0.00 0.26 -0.14 45 0 5 0
29SEP26 55.00 C 0.00 0.00 0.00 0.19 -0.11 45 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.14 -0.08 45 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 8.50 -1.53 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.67 -1.67 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.23 -1.44 47 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.67 -1.14 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.12 -1.19 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.64 -1.24 47 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 5.16 -1.20 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.75 -1.01 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 4.35 -1.06 46 0 3 0
30DEC26 32.00 C 0.00 0.00 0.00 3.98 -1.00 46 0 300 0
30DEC26 33.00 C 4.24 4.24 4.24 3.66 -0.94 46 1 300 -1
30DEC26 34.00 C 0.00 0.00 0.00 3.33 -0.90 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 3.06 -0.84 46 0 103 0
30DEC26 36.00 C 0.00 0.00 0.00 2.80 -0.77 46 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 2.54 -0.75 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 2.33 -0.70 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 2.13 -0.64 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.93 -0.61 45 0 5 0
30DEC26 41.00 C 0.00 0.00 0.00 1.77 -0.57 46 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.62 -0.52 45 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 1.47 -0.48 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.33 -0.47 45 0 1 0
30DEC26 45.00 C 1.58 1.58 1.58 1.23 -0.42 45 1 13 0
30MAR27 23.00 C 0.00 0.00 0.00 9.05 -1.42 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.39 -1.40 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.86 -1.26 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.27 -1.18 46 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 6.74 -1.24 46 0 0 0
30MAR27 28.00 C 6.46 6.46 6.46 6.26 -1.24 46 10 10 +10
30MAR27 29.00 C 5.98 5.98 5.98 5.89 -1.07 46 7 7 +7
30MAR27 30.00 C 0.00 0.00 0.00 5.51 -0.89 46 400 400 +400
30MAR27 31.00 C 0.00 0.00 0.00 5.12 -0.95 46 400 400 +400
30MAR27 32.00 C 0.00 0.00 0.00 4.74 -1.06 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.42 -0.98 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.11 -0.94 46 0 0 0
30MAR27 35.00 C 4.64 4.65 4.64 3.79 -0.94 46 107 107 +107
30MAR27 36.00 C 0.00 0.00 0.00 3.54 -0.87 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 3.29 -0.80 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.04 -0.78 46 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 2.82 -0.75 46 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.63 -0.69 46 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 2.44 -0.64 46 0 0 0
TOTAL CALL 1,458 10,534 +1,195
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 60 0 87 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 53 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
30MAR26 23.00 P 0.07 0.07 0.07 0.03 +0.02 47 10 34 0
30MAR26 24.00 P 0.00 0.00 0.00 0.07 +0.05 47 0 41 0
30MAR26 25.00 P 0.10 0.10 0.10 0.14 +0.09 47 25 91 +25
30MAR26 26.00 P 0.18 0.18 0.18 0.27 +0.17 47 1 76 +1
30MAR26 27.00 P 0.35 0.50 0.35 0.48 +0.28 47 11 389 +11
30MAR26 28.00 P 0.37 0.75 0.37 0.75 +0.40 46 127 448 +106
30MAR26 29.00 P 0.63 1.18 0.60 1.17 +0.58 47 86 346 +48
30MAR26 30.00 P 0.80 1.68 0.80 1.64 +0.78 46 152 802 +132
30MAR26 31.00 P 1.29 2.07 1.29 2.25 +0.98 47 23 476 +5
30MAR26 32.00 P 2.05 2.94 2.05 2.91 +1.13 46 171 1,026 -56
30MAR26 33.00 P 3.27 3.65 3.27 3.76 +1.31 49 97 1,274 0
30MAR26 34.00 P 0.00 0.00 0.00 4.56 +1.35 47 0 675 0
30MAR26 35.00 P 0.00 0.00 0.00 5.53 +1.58 52 0 720 0
30MAR26 36.00 P 0.00 0.00 0.00 6.37 +1.50 47 0 121 0
30MAR26 37.00 P 0.00 0.00 0.00 7.42 +1.77 57 0 520 0
30MAR26 38.00 P 0.00 0.00 0.00 8.35 +1.81 55 0 36 0
30MAR26 39.00 P 0.00 0.00 0.00 9.31 +1.82 54 0 18 0
30MAR26 40.00 P 0.00 0.00 0.00 10.28 +1.76 0 0 1,009 0
30MAR26 41.00 P 0.00 0.00 0.00 11.61 +2.15 90 0 34 0
30MAR26 42.00 P 0.00 0.00 0.00 12.44 +1.97 82 0 4 0
30MAR26 43.00 P 0.00 0.00 0.00 13.46 +2.02 88 0 0 -151
30MAR26 44.00 P 0.00 0.00 0.00 14.56 +2.12 100 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 15.29 +1.85 71 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 16.47 +1.81 101 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 17.49 +1.96 106 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 18.40 +1.96 101 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 19.44 +1.96 108 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 20.48 +2.04 116 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 22.95 +2.01 121 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 25.28 +1.53 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 27.91 +1.65 131 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 30.39 +1.95 135 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 32.94 +1.77 148 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 35.34 +1.90 138 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 37.78 +1.79 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 40.39 +1.93 159 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 42.90 +1.96 166 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 45.28 +1.84 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 48.01 +2.06 190 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.18 +0.10 47 0 2 0
29APR26 24.00 P 0.23 0.28 0.20 0.30 +0.16 47 16 69 +16
29APR26 25.00 P 0.30 0.42 0.30 0.47 +0.23 47 20 101 +20
29APR26 26.00 P 0.60 0.72 0.60 0.70 +0.32 47 39 117 +9
29APR26 27.00 P 0.67 0.67 0.67 0.96 +0.39 46 1 40 +1
29APR26 28.00 P 0.89 0.89 0.89 1.34 +0.54 46 4 42 +4
29APR26 29.00 P 1.50 1.75 1.50 1.75 +0.61 46 53 92 +51
29APR26 30.00 P 0.00 0.00 0.00 2.26 +0.78 46 0 90 0
29APR26 31.00 P 0.00 0.00 0.00 2.84 +0.95 46 0 121 0
29APR26 32.00 P 0.00 0.00 0.00 3.41 +0.96 44 0 232 0
29APR26 33.00 P 0.00 0.00 0.00 4.28 +1.25 47 0 331 0
29APR26 34.00 P 0.00 0.00 0.00 5.09 +1.27 49 0 215 0
29APR26 35.00 P 5.50 5.50 5.50 5.87 +1.58 48 1 53 0
29APR26 36.00 P 0.00 0.00 0.00 6.74 +1.46 49 0 39 0
29APR26 37.00 P 0.00 0.00 0.00 7.77 +1.76 54 0 55 0
29APR26 38.00 P 0.00 0.00 0.00 8.54 +1.54 50 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 9.58 +1.73 55 0 8 0
29APR26 40.00 P 0.00 0.00 0.00 10.35 +1.63 47 0 2 0
29APR26 41.00 P 0.00 0.00 0.00 11.61 +1.76 64 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 12.44 +1.90 58 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 13.53 +2.03 67 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 14.56 +1.92 71 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 15.49 +2.01 70 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.34 +0.15 45 0 2 0
28MAY26 24.00 P 0.00 0.00 0.00 0.51 +0.22 45 0 3 0
28MAY26 25.00 P 0.75 0.75 0.75 0.73 +0.29 46 30 35 +30
28MAY26 26.00 P 0.00 0.00 0.00 1.01 +0.38 46 0 2 0
28MAY26 27.00 P 0.00 0.00 0.00 1.32 +0.45 45 0 12 0
28MAY26 28.00 P 0.00 0.00 0.00 1.71 +0.55 45 0 4 0
28MAY26 29.00 P 1.70 2.05 1.70 2.19 +0.67 45 18 58 +18
28MAY26 30.00 P 2.00 2.00 2.00 2.66 +0.76 45 6 87 +6
28MAY26 31.00 P 0.00 0.00 0.00 3.24 +0.88 45 0 95 0
28MAY26 32.00 P 3.59 3.59 3.59 3.87 +0.98 44 15 49 +15
28MAY26 33.00 P 0.00 0.00 0.00 4.73 +1.24 48 0 62 0
28MAY26 34.00 P 4.60 4.60 4.60 5.38 +1.24 46 15 55 0
28MAY26 35.00 P 0.00 0.00 0.00 6.29 +1.43 49 0 50 0
28MAY26 36.00 P 0.00 0.00 0.00 7.13 +1.44 50 0 60 0
28MAY26 37.00 P 0.00 0.00 0.00 7.80 +1.51 46 0 45 0
28MAY26 38.00 P 0.00 0.00 0.00 8.64 +1.39 45 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 9.63 +1.43 48 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 10.64 +1.73 51 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 11.67 +1.82 55 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 12.46 +1.59 50 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 13.53 +2.03 56 0 0 0
29JUN26 21.00 P 0.36 0.36 0.36 0.30 +0.13 45 3 38 +3
29JUN26 22.00 P 0.00 0.00 0.00 0.45 +0.18 45 0 30 0
29JUN26 23.00 P 0.00 0.00 0.00 0.64 +0.25 45 0 9 0
29JUN26 24.00 P 0.87 0.87 0.87 0.88 +0.32 45 15 36 +15
29JUN26 25.00 P 1.00 1.10 1.00 1.15 +0.38 45 4 21 +4
29JUN26 26.00 P 1.10 1.44 1.09 1.45 +0.41 44 17 36 +17
29JUN26 27.00 P 1.48 1.80 1.48 1.83 +0.54 44 18 59 +15
29JUN26 28.00 P 1.95 2.19 1.95 2.26 +0.62 44 16 120 0
29JUN26 29.00 P 0.00 0.00 0.00 2.74 +0.73 43 0 456 0
29JUN26 30.00 P 0.00 0.00 0.00 3.30 +0.82 43 0 90 0
29JUN26 31.00 P 3.28 3.28 3.28 3.89 +0.92 43 1 65 0
29JUN26 32.00 P 0.00 0.00 0.00 4.54 +1.00 43 0 76 0
29JUN26 33.00 P 5.21 5.21 5.19 5.21 +1.06 42 90 106 +20
29JUN26 34.00 P 0.00 0.00 0.00 6.04 +1.24 43 0 1,268 0
29JUN26 35.00 P 0.00 0.00 0.00 6.77 +1.34 43 0 45 0
29JUN26 36.00 P 0.00 0.00 0.00 7.60 +1.41 43 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 8.52 +1.53 45 0 88 0
29JUN26 38.00 P 0.00 0.00 0.00 9.35 +1.57 44 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 10.26 +1.64 45 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 10.99 +1.47 40 0 26 0
29JUN26 41.00 P 0.00 0.00 0.00 11.99 +1.70 42 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.02 +1.70 45 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 13.80 +1.54 38 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 14.89 +2.01 45 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 15.73 +1.62 37 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 16.68 +1.64 33 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 17.49 +1.53 0 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 18.50 +1.61 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 19.69 +1.84 42 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 20.57 +1.72 0 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 22.95 +1.64 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 25.58 +1.67 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 27.92 +1.66 0 0 0 0
29SEP26 23.00 P 1.26 1.26 1.26 1.22 +0.33 45 2 4 -2
29SEP26 24.00 P 0.00 0.00 0.00 1.51 +0.36 44 0 3 0
29SEP26 25.00 P 1.78 1.78 1.78 1.84 +0.42 44 1 30 -1
29SEP26 26.00 P 0.00 0.00 0.00 2.23 +0.50 44 0 11 0
29SEP26 27.00 P 2.56 2.56 2.56 2.65 +0.55 44 1 18 +1
29SEP26 28.00 P 3.00 3.00 3.00 3.13 +0.63 44 1 20 +1
29SEP26 29.00 P 0.00 0.00 0.00 3.63 +0.71 44 0 22 0
29SEP26 30.00 P 3.62 3.62 3.62 4.20 +0.80 43 1 10 +1
29SEP26 31.00 P 0.00 0.00 0.00 4.78 +0.85 43 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 5.42 +0.92 43 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 6.11 +1.00 43 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 6.92 +1.16 44 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 7.67 +1.22 45 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 8.45 +1.44 45 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 9.27 +1.55 45 0 61 0
29SEP26 38.00 P 0.00 0.00 0.00 9.98 +1.05 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.85 +1.44 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.69 +1.58 44 0 16 0
29SEP26 41.00 P 0.00 0.00 0.00 12.61 +1.69 45 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 13.47 +1.48 45 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 14.35 +1.72 45 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 15.42 +1.93 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.19 +1.69 45 0 3 0
29SEP26 46.00 P 0.00 0.00 0.00 17.12 +1.65 45 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.02 +1.57 44 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 18.82 +1.34 40 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 19.97 +1.95 46 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 20.96 +1.79 47 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 23.25 +1.65 43 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 25.64 +1.66 39 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 28.04 +1.69 0 0 0 0
30DEC26 23.00 P 1.71 1.71 1.71 1.69 +0.35 44 2 7 -1
30DEC26 24.00 P 0.00 0.00 0.00 2.04 +0.42 44 0 17 0
30DEC26 25.00 P 2.31 2.34 2.31 2.42 +0.48 44 2 9 -2
30DEC26 26.00 P 0.00 0.00 0.00 2.85 +0.54 44 0 13 0
30DEC26 27.00 P 3.32 3.32 3.32 3.30 +0.61 44 2 16 0
30DEC26 28.00 P 0.00 0.00 0.00 3.80 +0.66 44 0 9 0
30DEC26 29.00 P 0.00 0.00 0.00 4.30 +0.71 44 0 6 0
30DEC26 30.00 P 0.00 0.00 0.00 4.88 +0.79 43 0 30 0
30DEC26 31.00 P 0.00 0.00 0.00 5.46 +0.83 43 0 9 0
30DEC26 32.00 P 0.00 0.00 0.00 6.08 +0.87 43 0 300 0
30DEC26 33.00 P 0.00 0.00 0.00 6.76 +0.94 43 0 348 0
30DEC26 34.00 P 0.00 0.00 0.00 7.60 +1.13 45 0 61 0
30DEC26 35.00 P 0.00 0.00 0.00 8.09 +0.96 42 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.96 +1.20 44 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 9.76 +1.36 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.56 +1.33 44 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 11.27 +1.35 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.17 +1.36 44 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 13.03 +1.58 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.68 +1.32 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.75 +1.49 44 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 15.66 +1.66 45 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 16.48 +1.37 44 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.13 +0.41 44 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.51 +0.44 44 0 2 0
30MAR27 25.00 P 0.00 0.00 0.00 2.92 +0.49 44 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 3.35 +0.53 44 0 0 0
30MAR27 27.00 P 3.56 3.56 3.56 3.83 +0.60 44 1 1 +1
30MAR27 28.00 P 3.75 3.75 3.75 4.34 +0.68 44 2 2 +2
30MAR27 29.00 P 0.00 0.00 0.00 4.86 +0.68 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.44 +0.74 44 400 400 +400
30MAR27 31.00 P 0.00 0.00 0.00 6.03 +0.80 43 400 400 +400
30MAR27 32.00 P 0.00 0.00 0.00 6.63 +0.81 43 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.30 +0.87 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.00 +0.92 43 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.73 +0.99 44 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.39 +0.93 43 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.21 +1.05 44 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.01 +1.09 44 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.80 +1.14 44 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.62 +1.19 44 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.37 +1.18 44 0 0 0
TOTAL PUT 1,900 15,305 +1,165
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$ 487.00
06MAR26 390.00 C 0.00 0.00 0.00 97.08 - 0 0 0 -
06MAR26 400.00 C 0.00 0.00 0.00 87.08 - 0 0 0 -
06MAR26 410.00 C 0.00 0.00 0.00 77.09 +2.56 57 0 0 0
06MAR26 420.00 C 0.00 0.00 0.00 67.09 +2.55 46 0 0 0
06MAR26 430.00 C 0.00 0.00 0.00 57.10 +2.51 46 0 0 0
06MAR26 440.00 C 0.00 0.00 0.00 47.15 +2.40 47 0 0 0
06MAR26 450.00 C 0.00 0.00 0.00 37.34 +2.74 46 0 0 0
06MAR26 460.00 C 0.00 0.00 0.00 28.78 +1.70 57 0 15 0
06MAR26 470.00 C 18.72 18.72 18.72 19.97 +1.92 51 15 53 +15
06MAR26 480.00 C 14.78 16.56 13.53 12.63 +1.05 49 53 194 +7
06MAR26 490.00 C 12.38 12.41 7.35 7.15 -0.16 48 42 302 +14
06MAR26 500.00 C 7.00 7.50 3.80 3.58 -0.39 47 552 363 -185
06MAR26 510.00 C 5.30 5.30 1.76 1.57 -0.39 47 411 373 +220
06MAR26 520.00 C 2.00 2.21 1.26 0.60 -0.27 47 30 249 -2
06MAR26 530.00 C 1.00 1.00 1.00 0.20 -0.15 47 41 167 -12
06MAR26 540.00 C 0.52 0.52 0.32 0.06 -0.07 47 20 69 +6
06MAR26 550.00 C 0.06 0.06 0.06 0.02 -0.03 48 4 130 -4
06MAR26 560.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 64 0
06MAR26 570.00 C 0.00 0.00 0.00 0.01 0.00 57 0 80 0
06MAR26 580.00 C 0.00 0.00 0.00 0.01 0.00 63 0 5 0
06MAR26 590.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
06MAR26 600.00 C 0.00 0.00 0.00 0.01 0.00 74 0 40 0
06MAR26 610.00 C 0.00 0.00 0.00 0.01 0.00 79 0 22 0
06MAR26 620.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
06MAR26 630.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
13MAR26 390.00 C 0.00 0.00 0.00 97.77 - 69 0 0 -
13MAR26 400.00 C 0.00 0.00 0.00 87.38 - 49 0 0 -
13MAR26 410.00 C 0.00 0.00 0.00 78.07 +1.37 60 0 0 0
13MAR26 420.00 C 0.00 0.00 0.00 67.37 +2.15 37 0 0 0
13MAR26 430.00 C 0.00 0.00 0.00 58.02 +2.29 45 0 0 0
13MAR26 440.00 C 0.00 0.00 0.00 50.22 +2.19 55 0 0 0
13MAR26 450.00 C 0.00 0.00 0.00 39.95 +0.92 45 0 0 0
13MAR26 460.00 C 0.00 0.00 0.00 32.12 +1.80 46 0 0 0
13MAR26 470.00 C 25.83 25.83 24.03 25.51 +2.41 48 25 103 +25
13MAR26 480.00 C 22.37 24.55 19.30 19.15 +2.05 47 78 102 +63
13MAR26 490.00 C 16.58 18.67 14.15 13.90 +1.48 47 68 56 +38
13MAR26 500.00 C 11.00 13.84 9.50 9.74 +0.67 46 287 262 +256
13MAR26 510.00 C 6.72 9.50 6.26 6.58 +0.43 46 36 24 +10
13MAR26 520.00 C 5.85 6.67 4.20 4.29 +0.21 46 74 60 +56
13MAR26 530.00 C 4.66 4.66 3.07 2.69 +0.11 46 34 46 +16
13MAR26 540.00 C 3.60 3.60 2.37 1.63 +0.05 46 46 41 +19
13MAR26 550.00 C 2.38 2.38 2.10 0.95 +0.02 46 16 16 +16
13MAR26 560.00 C 0.00 0.00 0.00 0.54 +0.01 46 0 0 0
13MAR26 570.00 C 0.90 0.96 0.90 0.29 0.00 45 35 35 +35
13MAR26 580.00 C 0.55 0.55 0.55 0.15 0.00 45 5 5 +5
13MAR26 590.00 C 0.00 0.00 0.00 0.08 0.00 46 0 0 0
30MAR26 182.50 C 0.00 0.00 0.00 304.85 +2.55 97 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 302.35 +2.55 0 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 299.86 +2.55 96 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 297.36 +2.55 0 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 294.87 +2.55 94 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 292.37 +2.52 0 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 289.88 +2.55 93 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 287.38 +2.55 0 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 282.39 +2.52 0 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 277.40 +2.54 0 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 272.41 +2.54 68 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 267.42 +2.54 73 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 262.43 +2.54 74 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 257.44 +2.54 73 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 252.45 +2.54 73 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 247.46 +2.54 72 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 242.47 +2.54 70 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 237.72 +1.89 101 0 1 0
30MAR26 255.00 C 0.00 0.00 0.00 232.49 +2.54 68 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 227.50 +2.04 66 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 222.77 +2.30 94 0 2 0
30MAR26 270.00 C 0.00 0.00 0.00 217.01 +1.99 0 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 212.03 +2.03 0 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 207.53 +2.52 0 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 202.08 +2.06 0 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 197.88 +2.77 83 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 192.13 +2.09 0 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 187.16 +2.11 0 0 3 0
30MAR26 310.00 C 0.00 0.00 0.00 178.96 +3.89 92 0 15 0
30MAR26 320.00 C 0.00 0.00 0.00 167.61 +2.32 0 0 1 0
30MAR26 330.00 C 0.00 0.00 0.00 157.63 +2.51 38 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 147.43 +2.01 0 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 138.29 +2.59 61 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 128.71 +1.99 62 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 119.08 +2.21 60 0 132 0
30MAR26 380.00 C 0.00 0.00 0.00 109.07 +2.00 55 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 100.96 +3.64 62 0 393 0
30MAR26 400.00 C 0.00 0.00 0.00 89.89 +2.44 51 0 4 0
30MAR26 410.00 C 0.00 0.00 0.00 80.11 +1.47 47 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 70.80 +2.41 45 0 4 0
30MAR26 430.00 C 0.00 0.00 0.00 61.82 +2.02 43 0 15 0
30MAR26 440.00 C 0.00 0.00 0.00 51.12 -0.27 35 0 5 0
30MAR26 450.00 C 0.00 0.00 0.00 45.21 +1.84 41 0 27 0
30MAR26 460.00 C 0.00 0.00 0.00 37.99 +2.95 41 0 405 0
30MAR26 470.00 C 0.00 0.00 0.00 31.24 +2.60 40 0 2,265 0
30MAR26 480.00 C 0.00 0.00 0.00 25.28 +2.72 40 0 969 0
30MAR26 490.00 C 23.15 24.30 19.28 19.52 +1.07 38 490 2,088 +31
30MAR26 500.00 C 19.95 19.95 15.47 15.75 +1.22 39 111 2,068 +69
30MAR26 510.00 C 13.70 15.66 12.69 12.13 +1.18 39 21 821 +2
30MAR26 520.00 C 12.65 12.65 9.95 9.18 +0.83 39 30 1,907 -22
30MAR26 530.00 C 8.70 9.10 7.00 6.83 +0.67 39 41 436 -3
30MAR26 540.00 C 6.44 7.23 5.63 5.00 +0.53 39 157 737 +27
30MAR26 550.00 C 4.86 5.70 4.25 3.61 +0.42 39 67 1,610 +11
30MAR26 560.00 C 3.61 4.03 3.61 2.56 +0.32 39 5 805 +5
30MAR26 570.00 C 0.00 0.00 0.00 1.79 +0.24 39 0 1,585 0
30MAR26 580.00 C 0.00 0.00 0.00 1.23 +0.17 39 0 150 0
30MAR26 590.00 C 1.86 1.86 1.86 0.83 +0.12 39 5 187 -5
30MAR26 600.00 C 1.80 1.80 1.35 0.56 +0.09 39 15 2,254 0
30MAR26 610.00 C 0.00 0.00 0.00 0.37 +0.06 39 0 218 0
30MAR26 620.00 C 0.00 0.00 0.00 0.24 +0.04 38 0 606 0
30MAR26 630.00 C 0.80 0.95 0.80 0.15 +0.03 38 17 668 +3
30MAR26 640.00 C 0.00 0.00 0.00 0.10 +0.02 39 0 1,069 0
30MAR26 650.00 C 0.00 0.00 0.00 0.06 +0.01 38 0 286 0
30MAR26 660.00 C 0.50 0.50 0.50 0.04 +0.01 39 20 67 +20
30MAR26 670.00 C 0.50 0.50 0.50 0.02 0.00 38 25 50 +25
30MAR26 680.00 C 0.00 0.00 0.00 0.01 0.00 37 0 271 0
30MAR26 690.00 C 0.00 0.00 0.00 0.01 0.00 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 45 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 49 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 53 0 0 0
30MAR26 800.00 C 0.00 0.00 0.00 0.01 0.00 54 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 58 0 0 0
30MAR26 840.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 850.00 C 0.00 0.00 0.00 0.01 0.00 60 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 66 0 1,078 0
29APR26 360.00 C 0.00 0.00 0.00 128.71 +1.99 39 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 119.43 +2.56 42 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 109.89 +2.82 42 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 100.96 +2.35 43 0 30 0
29APR26 400.00 C 0.00 0.00 0.00 89.89 +1.85 34 0 0 0
29APR26 410.00 C 0.00 0.00 0.00 80.38 +1.25 33 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 75.06 +2.35 42 0 270 0
29APR26 430.00 C 0.00 0.00 0.00 64.99 +0.66 37 0 1 0
29APR26 440.00 C 0.00 0.00 0.00 58.84 +2.43 40 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 48.76 +1.56 35 0 0 0
29APR26 460.00 C 0.00 0.00 0.00 42.12 +0.25 35 0 104 0
29APR26 470.00 C 0.00 0.00 0.00 37.11 +1.91 37 0 269 0
29APR26 480.00 C 34.08 34.08 31.67 32.04 +2.87 37 32 700 +15
29APR26 490.00 C 27.73 27.73 26.89 27.23 +2.49 37 34 1,893 +21
29APR26 500.00 C 25.11 25.11 22.29 23.03 +2.06 38 87 2,531 +75
29APR26 510.00 C 21.42 22.45 19.28 19.39 +1.79 38 79 538 +22
29APR26 520.00 C 18.05 18.05 15.74 15.74 +1.20 37 101 171 -90
29APR26 530.00 C 15.85 15.85 15.85 13.22 +1.35 38 8 1,326 0
29APR26 540.00 C 13.35 13.35 11.13 10.72 +1.16 38 22 123 +15
29APR26 550.00 C 10.40 11.06 9.26 8.71 +1.07 38 26 558 0
29APR26 560.00 C 9.56 9.56 9.56 6.97 +0.88 38 2 177 +2
29APR26 570.00 C 7.38 8.09 7.16 5.58 +0.82 37 14 35 +11
29APR26 580.00 C 5.50 6.87 5.50 4.42 +0.66 37 45 847 +37
29APR26 590.00 C 5.26 5.83 5.26 3.46 +0.54 37 50 50 +35
29APR26 600.00 C 0.00 0.00 0.00 2.73 +0.48 37 0 2,090 0
29APR26 610.00 C 0.00 0.00 0.00 2.09 +0.35 37 0 48 0
29APR26 620.00 C 3.50 3.50 3.50 1.64 +0.34 37 5 122 -5
29APR26 630.00 C 0.00 0.00 0.00 1.25 +0.24 37 0 2 0
29APR26 640.00 C 0.00 0.00 0.00 0.97 +0.25 37 0 2 0
29APR26 650.00 C 0.00 0.00 0.00 0.71 +0.16 37 0 0 0
29APR26 660.00 C 0.00 0.00 0.00 0.54 +0.13 37 0 0 0
29APR26 670.00 C 0.00 0.00 0.00 0.40 +0.09 37 0 0 0
29APR26 680.00 C 0.00 0.00 0.00 0.31 +0.09 37 0 17 0
29APR26 690.00 C 0.00 0.00 0.00 0.22 +0.05 37 0 2 0
29APR26 700.00 C 0.00 0.00 0.00 0.18 +0.06 37 0 395 0
28MAY26 360.00 C 0.00 0.00 0.00 128.71 +1.99 35 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 119.43 +2.43 37 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 109.89 +2.25 36 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 101.35 +2.74 38 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 91.36 +2.00 35 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 82.06 +1.17 33 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 75.06 +1.07 36 0 0 0
28MAY26 430.00 C 0.00 0.00 0.00 69.26 +2.93 39 0 0 0
28MAY26 440.00 C 0.00 0.00 0.00 58.84 -0.87 34 0 0 0
28MAY26 450.00 C 0.00 0.00 0.00 52.34 -0.47 35 0 0 0
28MAY26 460.00 C 0.00 0.00 0.00 45.97 -0.46 34 0 0 0
28MAY26 470.00 C 0.00 0.00 0.00 41.51 +2.40 36 0 0 0
28MAY26 480.00 C 36.21 36.21 36.21 36.84 +2.71 37 11 85 +11
28MAY26 490.00 C 36.80 36.80 31.12 32.32 +2.51 37 20 38 +12
28MAY26 500.00 C 29.03 29.38 27.02 27.86 +1.64 37 20 135 +6
28MAY26 510.00 C 24.18 24.18 24.18 24.05 +1.37 36 11 112 +11
28MAY26 520.00 C 24.08 24.08 24.08 20.60 +1.16 36 4 113 0
28MAY26 530.00 C 21.00 21.00 21.00 17.56 +1.15 36 5 183 0
28MAY26 540.00 C 17.08 17.12 17.02 14.94 +0.95 36 30 82 +19
28MAY26 550.00 C 0.00 0.00 0.00 12.60 +0.93 36 0 209 0
28MAY26 560.00 C 0.00 0.00 0.00 10.65 +0.76 36 0 39 0
28MAY26 570.00 C 0.00 0.00 0.00 8.89 +0.72 36 0 38 0
28MAY26 580.00 C 0.00 0.00 0.00 7.46 +0.59 36 0 500 0
28MAY26 590.00 C 9.31 9.31 8.43 6.19 +0.57 36 13 90 0
28MAY26 600.00 C 0.00 0.00 0.00 5.15 +0.45 36 0 568 0
28MAY26 610.00 C 0.00 0.00 0.00 4.24 +0.44 36 0 15 0
28MAY26 620.00 C 0.00 0.00 0.00 3.39 +0.31 36 0 0 0
28MAY26 630.00 C 0.00 0.00 0.00 2.87 +0.32 36 0 0 0
28MAY26 640.00 C 0.00 0.00 0.00 2.26 +0.22 36 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 1.87 +0.23 36 0 8 0
28MAY26 660.00 C 0.00 0.00 0.00 1.48 +0.15 36 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 1.23 +0.15 36 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 0.98 +0.13 36 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 0.79 +0.09 36 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 0.64 +0.10 36 0 11 0
29JUN26 250.00 C 0.00 0.00 0.00 237.87 +2.04 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 232.89 +2.50 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 227.91 +2.45 38 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 222.93 +2.46 40 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 217.94 +2.50 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 212.96 +2.50 0 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 207.98 +2.49 34 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 203.00 +2.49 35 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 198.02 +2.49 35 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 193.04 +2.14 35 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 188.07 +2.49 36 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 178.96 +2.92 48 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 168.22 +1.31 35 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 158.35 +1.85 35 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 147.43 +0.65 0 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 138.87 +1.34 35 0 20 0
29JUN26 360.00 C 0.00 0.00 0.00 129.95 +3.23 38 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 120.73 +1.56 38 0 5 0
29JUN26 380.00 C 0.00 0.00 0.00 110.29 +0.30 33 0 2 0
29JUN26 390.00 C 0.00 0.00 0.00 103.39 +2.12 38 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 94.64 +1.52 37 0 1 0
29JUN26 410.00 C 0.00 0.00 0.00 87.48 +4.79 38 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 78.07 -0.11 35 0 4 0
29JUN26 430.00 C 0.00 0.00 0.00 69.26 -1.60 33 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 62.03 +1.89 33 0 78 0
29JUN26 450.00 C 0.00 0.00 0.00 58.49 +1.77 36 0 2 0
29JUN26 460.00 C 0.00 0.00 0.00 52.13 +0.71 36 0 562 0
29JUN26 470.00 C 0.00 0.00 0.00 47.05 +2.67 36 0 231 0
29JUN26 480.00 C 41.97 41.97 41.17 42.41 +2.84 36 28 2,222 +28
29JUN26 490.00 C 37.42 37.42 37.42 37.80 +2.53 36 17 564 +3
29JUN26 500.00 C 33.46 33.46 32.73 32.73 +1.39 36 15 2,225 +6
29JUN26 510.00 C 30.32 31.06 29.02 29.16 +1.41 36 90 151 +46
29JUN26 520.00 C 26.42 26.65 25.97 25.93 +1.18 36 29 320 -14
29JUN26 530.00 C 23.70 23.70 23.17 22.87 +1.08 36 3 299 -2
29JUN26 540.00 C 20.64 20.64 20.64 19.93 +1.08 36 1 694 -1
29JUN26 550.00 C 19.20 19.20 18.75 17.44 +0.89 36 100 657 +53
29JUN26 560.00 C 19.20 19.20 19.20 15.16 +0.91 36 1 2,993 -1
29JUN26 570.00 C 0.00 0.00 0.00 13.12 +0.71 36 0 24 0
29JUN26 580.00 C 0.00 0.00 0.00 11.40 +0.72 36 0 42 0
29JUN26 590.00 C 0.00 0.00 0.00 9.73 +0.55 36 0 8 0
29JUN26 600.00 C 0.00 0.00 0.00 8.47 +0.56 36 0 383 0
29JUN26 610.00 C 0.00 0.00 0.00 7.01 +0.52 35 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 6.03 +0.24 35 0 23 0
29JUN26 630.00 C 0.00 0.00 0.00 5.17 +0.42 35 0 40 0
29JUN26 640.00 C 0.00 0.00 0.00 4.34 +0.30 35 0 82 0
29JUN26 650.00 C 0.00 0.00 0.00 3.75 +0.30 35 0 301 0
29JUN26 660.00 C 0.00 0.00 0.00 3.16 +0.30 35 0 440 0
29JUN26 670.00 C 0.00 0.00 0.00 2.67 +0.21 35 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 2.29 +0.22 35 0 7 0
29JUN26 690.00 C 0.00 0.00 0.00 1.90 +0.18 35 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 1.61 +0.14 35 0 1 0
29JUN26 710.00 C 0.00 0.00 0.00 1.37 +0.15 35 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 1.12 +0.10 35 0 0 0
29JUN26 730.00 C 0.00 0.00 0.00 0.96 +0.10 35 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.81 +0.10 35 0 2 0
29JUN26 750.00 C 0.00 0.00 0.00 0.66 +0.07 35 0 35 0
29JUN26 760.00 C 0.00 0.00 0.00 0.56 +0.06 35 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 0.47 +0.06 35 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.38 +0.04 35 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.32 +0.03 35 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.27 +0.04 35 0 5 0
29JUN26 810.00 C 0.00 0.00 0.00 0.22 +0.03 35 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.18 +0.02 35 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.15 +0.02 35 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.13 +0.02 35 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.10 +0.01 35 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 0.09 +0.02 35 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.07 +0.01 35 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 385 0
29SEP26 320.00 C 0.00 0.00 0.00 169.95 +2.15 38 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 160.08 +1.37 36 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 151.16 +1.37 36 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 142.62 +1.72 36 0 45 0
29SEP26 360.00 C 0.00 0.00 0.00 133.90 +2.59 36 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 125.61 +2.53 36 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 117.55 +1.33 35 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 110.45 +2.89 36 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 102.27 +1.95 35 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 95.07 +1.81 35 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 88.10 -1.21 35 0 1 0
29SEP26 430.00 C 0.00 0.00 0.00 81.57 +0.26 35 0 6 0
29SEP26 440.00 C 0.00 0.00 0.00 75.29 +0.15 34 0 4 0
29SEP26 450.00 C 0.00 0.00 0.00 70.23 +1.66 35 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 63.26 -1.92 34 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 58.41 +0.68 34 0 1,088 0
29SEP26 480.00 C 58.89 58.89 55.96 56.21 +3.04 36 27 42 +27
29SEP26 490.00 C 56.00 56.00 51.45 51.51 +2.57 36 12 16 +11
29SEP26 500.00 C 47.28 47.28 47.28 47.76 +2.77 36 11 2,747 0
29SEP26 510.00 C 43.54 43.54 42.91 42.91 +1.12 35 16 70 +11
29SEP26 520.00 C 40.06 40.06 39.53 39.53 +1.42 35 44 129 +39
29SEP26 530.00 C 36.84 36.84 36.42 36.42 +1.34 36 15 96 +12
29SEP26 540.00 C 33.58 33.58 33.58 33.57 +1.49 36 3 1,054 +3
29SEP26 550.00 C 31.13 31.13 31.13 30.72 +1.52 36 2 38 0
29SEP26 560.00 C 28.66 28.66 28.66 27.87 +1.54 36 1 71 0
29SEP26 570.00 C 0.00 0.00 0.00 25.31 +1.28 36 0 53 0
29SEP26 580.00 C 0.00 0.00 0.00 23.10 +1.30 36 0 42 0
29SEP26 590.00 C 0.00 0.00 0.00 20.89 +1.32 36 0 18 0
29SEP26 600.00 C 0.00 0.00 0.00 18.85 +1.06 36 0 41 0
29SEP26 610.00 C 0.00 0.00 0.00 17.19 +1.08 36 0 21 0
29SEP26 620.00 C 0.00 0.00 0.00 15.53 +1.10 36 0 16 0
29SEP26 630.00 C 0.00 0.00 0.00 13.47 +0.46 35 0 352 0
29SEP26 640.00 C 0.00 0.00 0.00 12.66 +0.87 36 0 8 0
29SEP26 650.00 C 0.00 0.00 0.00 11.46 +0.89 36 0 17 0
29SEP26 660.00 C 0.00 0.00 0.00 9.95 +0.55 35 0 8 0
29SEP26 670.00 C 0.00 0.00 0.00 8.95 +0.66 35 0 7 0
29SEP26 680.00 C 0.00 0.00 0.00 8.13 +0.67 35 0 5 0
29SEP26 690.00 C 0.00 0.00 0.00 7.30 +0.68 35 0 11 0
29SEP26 700.00 C 0.00 0.00 0.00 6.48 +0.55 35 0 17 0
30DEC26 380.00 C 0.00 0.00 0.00 126.32 +2.74 36 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 119.00 +2.55 36 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 111.21 +1.13 35 0 1 0
30DEC26 410.00 C 0.00 0.00 0.00 104.44 +1.08 35 0 4 0
30DEC26 420.00 C 0.00 0.00 0.00 98.07 +1.14 35 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 91.91 +0.81 35 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 86.93 +1.53 35 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 81.37 +1.55 35 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 76.45 +0.51 35 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 71.22 +0.07 35 0 15 0
30DEC26 480.00 C 0.00 0.00 0.00 67.41 +2.65 36 0 26 0
30DEC26 490.00 C 0.00 0.00 0.00 63.16 +1.96 36 0 9 0
30DEC26 500.00 C 62.00 62.00 62.00 59.08 +2.49 36 1 58 0
30DEC26 510.00 C 0.00 0.00 0.00 55.00 +2.08 36 0 102 0
30DEC26 520.00 C 0.00 0.00 0.00 51.31 +3.36 36 0 7 0
30DEC26 530.00 C 47.94 47.94 47.94 47.81 +1.51 35 17 28 +17
30DEC26 540.00 C 47.50 47.50 47.50 44.31 +1.11 35 2 9 0
30DEC26 550.00 C 0.00 0.00 0.00 41.07 +0.62 35 0 91 0
30DEC26 560.00 C 0.00 0.00 0.00 38.28 +0.43 35 0 71 0
30DEC26 570.00 C 0.00 0.00 0.00 35.49 +0.41 35 0 56 0
30DEC26 580.00 C 0.00 0.00 0.00 32.70 +0.79 35 0 71 0
30DEC26 590.00 C 0.00 0.00 0.00 30.39 +0.27 35 0 24 0
30DEC26 600.00 C 0.00 0.00 0.00 28.23 +0.28 35 0 723 0
30DEC26 610.00 C 0.00 0.00 0.00 26.08 +0.30 35 0 87 0
30DEC26 620.00 C 0.00 0.00 0.00 23.92 +0.22 35 0 14 0
30DEC26 630.00 C 0.00 0.00 0.00 22.25 +0.18 35 0 8 0
30MAR27 390.00 C 0.00 0.00 0.00 126.05 - 35 0 0 -
30MAR27 400.00 C 0.00 0.00 0.00 119.97 - 35 0 0 -
30MAR27 410.00 C 0.00 0.00 0.00 112.97 +1.50 35 0 1 0
30MAR27 420.00 C 0.00 0.00 0.00 107.32 +1.70 35 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 101.50 +1.50 35 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 95.80 +1.42 35 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 90.49 +1.30 35 0 0 0
30MAR27 460.00 C 0.00 0.00 0.00 84.96 +1.08 35 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 80.08 +0.59 35 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 75.70 +1.03 35 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 72.86 +2.37 35 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 68.77 +2.26 35 0 0 0
30MAR27 510.00 C 0.00 0.00 0.00 64.88 +2.03 35 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 61.22 +2.24 36 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 57.79 +1.42 36 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 54.36 +1.35 35 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 50.93 +0.87 35 0 2 0
30MAR27 560.00 C 0.00 0.00 0.00 47.76 +0.45 35 0 0 0
30MAR27 570.00 C 45.00 45.00 45.00 45.00 +1.73 35 9 9 +9
30MAR27 580.00 C 0.00 0.00 0.00 42.31 +0.48 35 0 9 0
30MAR27 590.00 C 0.00 0.00 0.00 39.58 +0.50 35 0 8 0
TOTAL CALL 3,939 62,367 +1,205
06MAR26 390.00 P 0.00 0.00 0.00 0.01 - 80 0 0 -
06MAR26 400.00 P 0.00 0.00 0.00 0.01 - 72 0 0 -
06MAR26 410.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
06MAR26 420.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
06MAR26 430.00 P 0.00 0.00 0.00 0.01 -0.05 47 0 0 0
06MAR26 440.00 P 0.00 0.00 0.00 0.06 -0.16 47 0 39 0
06MAR26 450.00 P 0.00 0.00 0.00 0.25 -0.45 47 0 204 0
06MAR26 460.00 P 0.00 0.00 0.00 0.87 -0.93 47 0 346 0
06MAR26 470.00 P 2.22 3.00 1.78 2.36 -1.60 47 55 293 +15
06MAR26 480.00 P 3.72 6.00 2.85 5.02 -2.58 46 77 574 +27
06MAR26 490.00 P 7.50 11.00 5.90 9.56 -3.38 45 380 455 -59
06MAR26 500.00 P 12.60 17.53 10.48 15.88 -4.02 43 48 201 +3
06MAR26 510.00 P 16.91 22.69 16.91 25.18 -2.51 53 55 96 -14
06MAR26 520.00 P 25.00 25.00 25.00 33.09 -4.33 36 5 93 -5
06MAR26 530.00 P 0.00 0.00 0.00 43.13 -2.71 47 0 5 0
06MAR26 540.00 P 0.00 0.00 0.00 54.61 -1.04 85 0 5 0
06MAR26 550.00 P 0.00 0.00 0.00 63.76 -3.81 82 0 1 0
06MAR26 560.00 P 0.00 0.00 0.00 73.00 -2.60 0 0 0 0
06MAR26 570.00 P 0.00 0.00 0.00 83.00 -2.60 0 0 0 0
06MAR26 580.00 P 0.00 0.00 0.00 93.00 -2.60 0 0 0 0
06MAR26 590.00 P 0.00 0.00 0.00 103.00 -2.60 0 0 0 0
06MAR26 600.00 P 0.00 0.00 0.00 113.00 -2.60 0 0 0 0
06MAR26 610.00 P 0.00 0.00 0.00 123.00 -2.60 0 0 0 0
06MAR26 620.00 P 0.00 0.00 0.00 133.00 -2.60 0 0 0 0
06MAR26 630.00 P 0.00 0.00 0.00 143.00 -2.60 0 0 0 0
13MAR26 390.00 P 0.00 0.00 0.00 0.02 - 47 0 0 -
13MAR26 400.00 P 0.00 0.00 0.00 0.05 - 46 0 0 -
13MAR26 410.00 P 0.00 0.00 0.00 0.14 -0.06 46 0 15 0
13MAR26 420.00 P 0.00 0.00 0.00 0.33 -0.13 46 0 0 0
13MAR26 430.00 P 1.23 1.23 1.23 0.73 -0.27 46 15 15 +15
13MAR26 440.00 P 2.15 2.15 2.15 1.50 -0.41 46 15 15 +15
13MAR26 450.00 P 2.30 3.10 2.30 2.77 -0.66 46 46 64 +46
13MAR26 460.00 P 3.65 4.62 3.22 4.59 -1.12 45 43 53 +43
13MAR26 470.00 P 5.86 5.86 5.86 7.24 -1.64 45 1 1 +1
13MAR26 480.00 P 10.02 10.02 8.53 10.91 -2.28 44 50 50 +46
13MAR26 490.00 P 16.62 16.62 16.62 15.72 -2.79 44 15 16 +15
13MAR26 500.00 P 18.90 22.86 16.67 21.49 -2.11 43 124 107 +89
13MAR26 510.00 P 26.95 26.95 22.64 29.81 -0.55 48 39 39 +39
13MAR26 520.00 P 0.00 0.00 0.00 37.98 -1.24 50 0 0 0
13MAR26 530.00 P 0.00 0.00 0.00 46.45 -1.32 51 0 0 0
13MAR26 540.00 P 0.00 0.00 0.00 55.50 -1.22 53 0 0 0
13MAR26 550.00 P 0.00 0.00 0.00 64.73 -2.84 54 0 0 0
13MAR26 560.00 P 0.00 0.00 0.00 73.31 -4.12 45 0 0 0
13MAR26 570.00 P 0.00 0.00 0.00 83.79 -1.90 57 0 0 0
13MAR26 580.00 P 0.00 0.00 0.00 94.77 -0.85 72 0 0 0
13MAR26 590.00 P 0.00 0.00 0.00 103.00 -2.60 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 0.01 0.00 109 0 372 0
30MAR26 185.00 P 0.00 0.00 0.00 0.01 0.00 107 0 60 0
30MAR26 187.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 0.01 0.00 105 0 75 0
30MAR26 192.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 0.01 0.00 100 0 60 0
30MAR26 200.00 P 0.00 0.00 0.00 0.01 0.00 99 0 84 0
30MAR26 205.00 P 0.00 0.00 0.00 0.01 0.00 96 0 100 0
30MAR26 210.00 P 0.00 0.00 0.00 0.01 0.00 94 0 105 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 91 0 45 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 89 0 30 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 87 0 28 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 84 0 255 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 80 0 110 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 77 0 74 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 75 0 531 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 73 0 116 0
30MAR26 260.00 P 0.20 0.20 0.10 0.01 0.00 71 4 137 -4
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 69 0 32 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 67 0 52 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 65 0 82 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 63 0 287 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 61 0 205 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 59 0 217 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 57 0 21 0
30MAR26 300.00 P 0.22 0.23 0.22 0.01 0.00 56 40 435 -40
30MAR26 310.00 P 0.00 0.00 0.00 0.01 0.00 52 0 66 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 48 0 354 0
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 45 0 496 0
30MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,529 0
30MAR26 350.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,016 0
30MAR26 360.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 305 0
30MAR26 370.00 P 0.00 0.00 0.00 0.06 0.00 38 0 455 0
30MAR26 380.00 P 0.00 0.00 0.00 0.13 -0.02 38 0 162 0
30MAR26 390.00 P 0.00 0.00 0.00 0.29 -0.02 39 0 1,521 0
30MAR26 400.00 P 1.10 1.20 1.10 0.55 -0.05 39 22 2,746 +14
30MAR26 410.00 P 0.00 0.00 0.00 1.00 -0.08 39 0 362 0
30MAR26 420.00 P 0.00 0.00 0.00 1.70 -0.17 39 0 441 0
30MAR26 430.00 P 2.74 2.74 2.74 2.80 -0.24 39 15 887 -15
30MAR26 440.00 P 3.85 4.87 3.65 4.37 -0.34 39 52 502 -35
30MAR26 450.00 P 5.70 7.00 5.00 6.51 -0.47 39 17 1,985 -5
30MAR26 460.00 P 8.45 9.85 7.22 9.33 -0.61 39 18 2,133 -14
30MAR26 470.00 P 11.78 13.56 9.95 12.88 -0.78 39 969 4,591 -231
30MAR26 480.00 P 15.00 17.56 13.80 17.06 -0.73 39 40 2,340 -10
30MAR26 490.00 P 19.66 21.11 19.66 21.72 -1.81 38 85 1,677 +47
30MAR26 500.00 P 27.47 27.47 23.43 27.65 -0.85 39 314 2,189 +166
30MAR26 510.00 P 0.00 0.00 0.00 33.84 -2.08 38 0 414 0
30MAR26 520.00 P 40.74 40.74 40.74 41.97 -2.10 40 1 317 0
30MAR26 530.00 P 47.90 47.90 47.90 50.23 -1.97 42 5 210 0
30MAR26 540.00 P 0.00 0.00 0.00 58.76 -0.45 43 0 60 0
30MAR26 550.00 P 0.00 0.00 0.00 67.72 -0.22 45 0 80 0
30MAR26 560.00 P 0.00 0.00 0.00 75.12 -2.31 40 0 120 0
30MAR26 570.00 P 0.00 0.00 0.00 84.29 -4.71 40 0 141 0
30MAR26 580.00 P 0.00 0.00 0.00 95.77 +0.09 50 0 2 0
30MAR26 590.00 P 0.00 0.00 0.00 104.29 -3.26 46 0 92 0
30MAR26 600.00 P 0.00 0.00 0.00 113.10 -2.54 38 0 20 0
30MAR26 610.00 P 0.00 0.00 0.00 123.90 -1.70 49 0 0 0
30MAR26 620.00 P 0.00 0.00 0.00 134.06 -1.54 54 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 143.00 -6.80 0 0 279 0
30MAR26 640.00 P 0.00 0.00 0.00 153.00 -2.60 0 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 163.61 -2.04 58 0 364 0
30MAR26 660.00 P 0.00 0.00 0.00 173.00 -2.60 0 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 183.00 -2.60 0 0 0 0
30MAR26 680.00 P 0.00 0.00 0.00 193.00 -2.60 0 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 203.00 -2.60 0 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 213.00 -2.60 0 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 223.00 -2.60 0 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 233.00 -2.60 0 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 243.00 -2.60 0 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 253.00 -2.60 0 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 263.00 -2.60 0 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 273.00 -2.60 0 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 283.00 -2.60 0 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 293.00 -2.60 0 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 303.00 -2.60 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 313.50 -2.10 89 0 130 0
30MAR26 810.00 P 0.00 0.00 0.00 323.00 -2.60 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 333.00 -2.60 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 343.00 -2.60 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 353.00 -2.60 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 363.34 -2.26 95 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 373.00 -2.60 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 383.00 -2.60 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 393.00 -2.60 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 403.00 -2.60 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 413.35 -2.25 104 0 160 0
29APR26 360.00 P 0.00 0.00 0.00 0.56 +0.04 37 0 11 0
29APR26 370.00 P 0.00 0.00 0.00 0.91 +0.05 37 0 2 0
29APR26 380.00 P 0.00 0.00 0.00 1.42 +0.06 37 0 124 0
29APR26 390.00 P 0.00 0.00 0.00 2.21 +0.07 37 0 101 0
29APR26 400.00 P 0.00 0.00 0.00 3.28 +0.08 37 0 245 0
29APR26 410.00 P 4.95 4.95 4.95 4.68 +0.06 37 1 137 -1
29APR26 420.00 P 0.00 0.00 0.00 6.35 -0.09 37 0 3,266 0
29APR26 430.00 P 0.00 0.00 0.00 8.22 -0.49 37 0 201 0
29APR26 440.00 P 10.01 11.00 9.62 11.00 -0.46 37 42 261 +42
29APR26 450.00 P 11.85 13.25 11.83 13.85 -0.81 36 33 2,083 -18
29APR26 460.00 P 15.32 16.20 15.32 17.51 -0.81 36 16 2,571 -15
29APR26 470.00 P 20.30 21.95 19.50 21.95 -0.26 37 47 1,537 +41
29APR26 480.00 P 23.56 26.98 23.56 26.89 -0.53 37 78 297 +51
29APR26 490.00 P 28.20 32.62 26.85 32.37 -1.02 37 75 228 +45
29APR26 500.00 P 32.88 37.00 32.88 37.40 -2.35 36 31 1,074 +25
29APR26 510.00 P 39.04 40.77 38.34 45.38 +0.01 38 38 111 +33
29APR26 520.00 P 0.00 0.00 0.00 50.39 -0.88 35 0 39 0
29APR26 530.00 P 0.00 0.00 0.00 58.36 -0.27 36 0 23 0
29APR26 540.00 P 0.00 0.00 0.00 69.02 +0.30 40 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 72.94 -1.32 33 0 5 0
29APR26 560.00 P 0.00 0.00 0.00 84.41 -0.29 39 0 2 0
29APR26 570.00 P 0.00 0.00 0.00 93.60 +1.97 40 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 102.55 +1.93 40 0 0 0
29APR26 590.00 P 0.00 0.00 0.00 112.11 +1.79 42 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 121.27 -0.73 42 0 0 0
29APR26 610.00 P 0.00 0.00 0.00 130.66 -0.77 43 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 140.15 +1.19 43 0 0 0
29APR26 630.00 P 0.00 0.00 0.00 149.73 -0.82 44 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 159.36 +1.13 45 0 0 0
29APR26 650.00 P 0.00 0.00 0.00 169.06 +1.15 45 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 178.79 -0.90 46 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 188.57 -0.92 47 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 198.38 -0.93 48 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 208.22 -0.94 49 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 216.94 -2.10 37 0 0 0
28MAY26 360.00 P 0.00 0.00 0.00 1.39 -0.02 36 0 2 0
28MAY26 370.00 P 0.00 0.00 0.00 2.05 -0.04 36 0 2 0
28MAY26 380.00 P 0.00 0.00 0.00 3.01 -0.07 36 0 2 0
28MAY26 390.00 P 4.09 4.09 4.09 4.13 -0.12 36 15 180 +15
28MAY26 400.00 P 0.00 0.00 0.00 5.65 -0.10 36 0 18 0
28MAY26 410.00 P 0.00 0.00 0.00 7.52 -0.17 36 0 17 0
28MAY26 420.00 P 0.00 0.00 0.00 9.37 -0.61 36 0 43 0
28MAY26 430.00 P 0.00 0.00 0.00 11.67 -0.96 35 0 40 0
28MAY26 440.00 P 13.50 14.94 13.50 14.66 -0.82 35 21 212 +21
28MAY26 450.00 P 17.63 17.99 17.58 17.98 -1.14 35 140 379 +140
28MAY26 460.00 P 20.94 22.39 20.94 21.88 -0.72 35 171 602 +171
28MAY26 470.00 P 25.76 26.81 25.27 26.24 -1.23 35 98 132 +27
28MAY26 480.00 P 26.98 31.06 26.96 30.92 -1.84 35 99 95 +2
28MAY26 490.00 P 36.18 36.18 35.53 36.30 -2.17 34 26 97 +2
28MAY26 500.00 P 41.46 41.46 41.46 42.29 -2.23 35 11 48 +11
28MAY26 510.00 P 0.00 0.00 0.00 48.65 -3.48 35 0 32 0
28MAY26 520.00 P 0.00 0.00 0.00 55.66 -3.42 35 0 22 0
28MAY26 530.00 P 59.50 59.50 59.50 62.94 +0.25 35 45 4 -45
28MAY26 540.00 P 0.00 0.00 0.00 71.06 +0.91 36 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 79.86 -0.86 37 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 88.60 +1.76 38 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 96.80 +1.49 38 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 105.68 +0.62 39 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 114.60 +1.32 39 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 123.61 -0.83 40 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 132.75 -0.86 40 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 142.00 -0.90 41 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 151.36 -0.93 41 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 160.81 -0.95 42 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 170.33 -0.97 42 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 178.79 -2.11 39 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 188.57 -1.99 39 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 198.53 -1.26 41 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 208.22 -0.94 41 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 217.53 -1.51 38 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 0.00 0.00 0.00 0.02 0.00 35 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.03 0.00 35 0 29 0
29JUN26 270.00 P 0.00 0.00 0.00 0.04 0.00 35 0 236 0
29JUN26 275.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.07 0.00 35 0 10 0
29JUN26 285.00 P 0.00 0.00 0.00 0.10 0.00 35 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.13 -0.01 35 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.17 0.00 35 0 52 0
29JUN26 300.00 P 1.62 1.62 1.62 0.23 -0.01 35 25 236 -25
29JUN26 310.00 P 0.00 0.00 0.00 0.37 -0.01 35 0 48 0
29JUN26 320.00 P 0.00 0.00 0.00 0.58 -0.01 35 0 55 0
29JUN26 330.00 P 0.00 0.00 0.00 0.90 -0.01 35 0 85 0
29JUN26 340.00 P 0.00 0.00 0.00 1.34 -0.02 35 0 284 0
29JUN26 350.00 P 0.00 0.00 0.00 1.90 -0.04 35 0 286 0
29JUN26 360.00 P 0.00 0.00 0.00 2.65 -0.03 35 0 479 0
29JUN26 370.00 P 0.00 0.00 0.00 3.66 -0.07 35 0 119 0
29JUN26 380.00 P 0.00 0.00 0.00 4.87 -0.11 35 0 552 0
29JUN26 390.00 P 0.00 0.00 0.00 6.55 -0.10 36 0 462 0
29JUN26 400.00 P 7.97 7.97 7.97 8.48 -0.18 36 5 309 0
29JUN26 410.00 P 0.00 0.00 0.00 10.34 -0.56 35 0 157 0
29JUN26 420.00 P 11.77 11.83 11.77 12.54 -0.92 35 30 291 +30
29JUN26 430.00 P 0.00 0.00 0.00 15.38 -0.73 35 0 141 0
29JUN26 440.00 P 0.00 0.00 0.00 18.58 -0.79 35 0 3,568 0
29JUN26 450.00 P 21.58 22.51 21.28 22.28 -0.81 35 108 1,433 +108
29JUN26 460.00 P 25.54 26.82 25.26 26.21 -1.11 34 50 1,743 -2
29JUN26 470.00 P 30.00 31.50 29.76 31.16 -0.86 35 353 2,249 +184
29JUN26 480.00 P 35.04 36.67 34.69 35.68 -1.59 34 108 4,126 +40
29JUN26 490.00 P 40.48 42.05 40.17 41.16 -1.84 34 41 663 +33
29JUN26 500.00 P 46.41 46.41 46.04 46.89 -2.19 34 28 215 +28
29JUN26 510.00 P 0.00 0.00 0.00 52.94 -2.73 34 0 1,642 0
29JUN26 520.00 P 56.73 56.73 56.73 61.15 -2.47 36 15 37 +15
29JUN26 530.00 P 0.00 0.00 0.00 67.13 -2.12 35 0 78 0
29JUN26 540.00 P 0.00 0.00 0.00 74.53 +0.73 35 0 526 0
29JUN26 550.00 P 0.00 0.00 0.00 84.15 +0.77 37 0 521 0
29JUN26 560.00 P 0.00 0.00 0.00 91.09 -0.81 36 0 1 0
29JUN26 570.00 P 0.00 0.00 0.00 100.28 +1.72 38 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 105.76 -4.61 34 0 20 0
29JUN26 590.00 P 0.00 0.00 0.00 114.60 -2.89 34 0 10 0
29JUN26 600.00 P 0.00 0.00 0.00 126.05 -0.89 38 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 134.94 -0.92 39 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 143.96 -0.95 39 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 153.10 -0.17 39 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 161.22 -1.05 37 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 170.92 -0.94 38 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 180.21 -1.07 38 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 189.69 -1.14 38 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 199.23 -1.25 38 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 208.82 -1.35 38 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 218.48 -1.46 38 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 227.74 -1.99 36 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 237.49 -2.06 36 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 247.17 -2.23 35 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 257.03 -2.24 35 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 266.10 -3.05 0 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 277.02 -2.04 38 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 286.77 -2.20 36 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 296.66 -2.23 36 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 306.58 -2.25 36 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 316.50 -2.26 35 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 326.43 -2.28 35 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 336.38 -2.27 35 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 346.33 -2.27 35 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 356.29 -2.26 35 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 366.24 -2.27 35 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 376.20 -2.27 35 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 386.16 -2.26 35 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 396.12 -2.26 35 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 406.08 -2.26 35 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 416.04 -2.26 34 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 2.70 +0.09 35 0 281 0
29SEP26 330.00 P 0.00 0.00 0.00 3.51 +0.11 35 0 7 0
29SEP26 340.00 P 0.00 0.00 0.00 4.61 +0.13 35 0 20 0
29SEP26 350.00 P 6.90 6.90 6.80 5.82 +0.13 35 12 132 -3
29SEP26 360.00 P 0.00 0.00 0.00 7.35 +0.15 35 0 29 0
29SEP26 370.00 P 0.00 0.00 0.00 9.05 -0.13 35 0 125 0
29SEP26 380.00 P 0.00 0.00 0.00 11.39 +0.13 36 0 79 0
29SEP26 390.00 P 0.00 0.00 0.00 13.49 -0.11 35 0 44 0
29SEP26 400.00 P 0.00 0.00 0.00 15.96 +0.29 35 0 227 0
29SEP26 410.00 P 0.00 0.00 0.00 18.37 -0.77 35 0 92 0
29SEP26 420.00 P 0.00 0.00 0.00 21.46 -0.54 35 0 84 0
29SEP26 430.00 P 24.64 24.83 24.64 24.73 -0.99 35 40 158 +40
29SEP26 440.00 P 27.74 28.50 27.74 28.63 -0.84 34 62 1,562 +40
29SEP26 450.00 P 31.97 32.49 31.72 32.62 -0.92 34 148 3,337 +135
29SEP26 460.00 P 36.34 37.52 36.07 37.52 -0.48 35 121 1,508 +117
29SEP26 470.00 P 40.68 42.36 40.68 42.36 -0.71 35 49 201 +28
29SEP26 480.00 P 44.48 47.58 44.48 47.19 -1.08 35 60 549 +37
29SEP26 490.00 P 51.47 53.05 51.34 53.05 -0.91 35 38 71 +26
29SEP26 500.00 P 57.16 59.05 57.16 58.70 -1.55 35 38 80 +3
29SEP26 510.00 P 0.00 0.00 0.00 64.02 -2.60 34 0 59 0
29SEP26 520.00 P 0.00 0.00 0.00 70.56 -2.76 34 0 55 0
29SEP26 530.00 P 0.00 0.00 0.00 76.72 -4.29 34 0 65 0
29SEP26 540.00 P 0.00 0.00 0.00 83.80 -4.49 34 0 31 0
29SEP26 550.00 P 0.00 0.00 0.00 93.61 -0.82 36 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 101.40 +0.20 36 0 18 0
29SEP26 570.00 P 0.00 0.00 0.00 108.25 +0.27 36 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 115.95 +0.10 36 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 124.24 +0.46 36 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 131.08 -1.04 35 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 139.50 -1.05 35 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 148.43 -4.20 36 0 19 0
29SEP26 630.00 P 0.00 0.00 0.00 157.75 -0.03 36 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 167.35 +0.67 37 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 175.33 -0.29 36 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 183.24 -1.42 35 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 192.37 -1.54 35 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 201.63 -1.56 35 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 210.92 -1.59 35 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 220.26 -1.71 35 0 0 0
30DEC26 380.00 P 16.30 16.30 16.30 15.86 -0.97 34 2 225 +2
30DEC26 390.00 P 0.00 0.00 0.00 18.73 -0.28 34 0 2 0
30DEC26 400.00 P 0.00 0.00 0.00 22.26 +0.04 35 0 1,160 0
30DEC26 410.00 P 0.00 0.00 0.00 24.82 -0.82 34 0 36 0
30DEC26 420.00 P 0.00 0.00 0.00 28.14 -1.04 34 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 31.81 -0.90 34 0 127 0
30DEC26 440.00 P 0.00 0.00 0.00 35.78 -1.44 34 0 217 0
30DEC26 450.00 P 39.73 39.73 39.73 39.90 -1.70 34 15 140 +15
30DEC26 460.00 P 44.33 44.33 44.33 44.59 -1.72 34 17 369 +17
30DEC26 470.00 P 49.24 49.24 49.24 49.39 -0.86 34 17 235 +17
30DEC26 480.00 P 0.00 0.00 0.00 54.51 -2.25 34 0 143 0
30DEC26 490.00 P 60.03 60.03 60.03 60.07 -2.43 34 17 44 +17
30DEC26 500.00 P 0.00 0.00 0.00 65.95 -2.59 34 0 55 0
30DEC26 510.00 P 0.00 0.00 0.00 72.10 -2.54 34 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 78.53 -2.84 34 0 35 0
30DEC26 530.00 P 0.00 0.00 0.00 86.68 -2.08 35 0 8 0
30DEC26 540.00 P 0.00 0.00 0.00 92.65 -1.20 35 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 101.47 -2.43 36 0 3 0
30DEC26 560.00 P 0.00 0.00 0.00 107.67 -0.44 35 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 115.06 -0.35 35 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 121.39 -1.40 35 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 129.17 -1.51 35 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 137.09 -1.51 35 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 145.05 -1.53 35 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 153.08 -1.62 35 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 161.51 -1.66 35 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 24.35 - 35 0 0 -
30MAR27 400.00 P 0.00 0.00 0.00 27.74 - 35 0 0 -
30MAR27 410.00 P 0.00 0.00 0.00 30.76 -0.58 34 0 2 0
30MAR27 420.00 P 0.00 0.00 0.00 34.21 -1.04 34 0 0 0
30MAR27 430.00 P 0.00 0.00 0.00 38.09 -2.81 34 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 42.16 -1.41 34 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 49.35 -0.66 35 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 51.30 -3.81 34 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 56.15 -1.82 34 0 2 0
30MAR27 480.00 P 0.00 0.00 0.00 61.37 -1.76 34 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 66.96 -1.76 34 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 72.86 -2.46 34 0 2 0
30MAR27 510.00 P 0.00 0.00 0.00 78.95 -2.35 34 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 85.25 -2.79 34 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 92.96 -0.89 35 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 99.59 -0.84 35 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 106.18 -0.89 35 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 113.85 -0.31 35 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 121.29 -0.15 35 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 128.79 +0.03 35 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 135.09 -1.06 35 0 0 0
TOTAL PUT 4,936 81,917 +1,598
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$ 5.07
30MAR26 3.60 C 0.00 0.00 0.00 1.47 -0.08 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.37 -0.08 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.27 -0.07 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.18 -0.06 44 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.08 -0.06 39 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.98 -0.06 35 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.88 -0.06 31 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.78 -0.06 28 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.68 -0.07 24 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.57 -0.08 0 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 0.47 -0.08 0 0 90 0
30MAR26 4.70 C 0.00 0.00 0.00 0.39 -0.06 20 0 245 0
30MAR26 4.80 C 0.00 0.00 0.00 0.30 -0.06 20 0 390 0
30MAR26 4.90 C 0.00 0.00 0.00 0.22 -0.05 19 0 749 0
30MAR26 5.00 C 0.15 0.15 0.15 0.15 -0.05 19 3 1,366 -3
30MAR26 5.25 C 0.05 0.05 0.05 0.05 -0.02 20 54 2,147 -54
30MAR26 5.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 1,914 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 28 0 165 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 36 0 35 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 42 0 1,056 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 55 0 193 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 61 0 280 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.99 -0.06 26 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.89 -0.06 23 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.79 -0.07 20 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.70 -0.06 24 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.61 -0.05 24 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.50 -0.07 17 0 1 0
29APR26 4.70 C 0.00 0.00 0.00 0.43 -0.04 21 0 60 0
29APR26 4.80 C 0.00 0.00 0.00 0.34 -0.05 19 0 61 0
29APR26 4.90 C 0.00 0.00 0.00 0.26 -0.06 18 0 280 0
29APR26 5.00 C 0.00 0.00 0.00 0.20 -0.05 19 0 485 0
29APR26 5.25 C 0.10 0.10 0.10 0.09 -0.03 19 3 559 0
29APR26 5.50 C 0.05 0.05 0.05 0.04 -0.01 20 10 114 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 -0.01 19 0 1,204 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 24 0 7 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.00 -0.06 23 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.90 -0.06 20 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.80 -0.06 18 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.71 -0.06 20 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.62 -0.05 20 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.53 -0.06 19 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.45 -0.05 19 0 30 0
28MAY26 4.80 C 0.00 0.00 0.00 0.36 -0.06 17 0 90 0
28MAY26 4.90 C 0.00 0.00 0.00 0.30 -0.05 19 0 340 0
28MAY26 5.00 C 0.00 0.00 0.00 0.24 -0.04 19 0 500 0
28MAY26 5.25 C 0.00 0.00 0.00 0.13 -0.02 19 0 1,258 0
28MAY26 5.50 C 0.00 0.00 0.00 0.06 -0.02 19 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.03 -0.01 20 0 20 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 40 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.01 -0.07 24 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.92 -0.05 25 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.82 -0.06 22 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.73 -0.05 22 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.63 -0.06 19 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.55 -0.06 20 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 0.47 -0.05 20 0 147 0
29JUN26 4.80 C 0.00 0.00 0.00 0.39 -0.05 19 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 0.32 -0.04 19 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 0.26 -0.04 19 0 775 0
29JUN26 5.25 C 0.00 0.00 0.00 0.14 -0.02 18 0 672 0
29JUN26 5.50 C 0.00 0.00 0.00 0.07 -0.01 19 0 1,258 0
29JUN26 5.75 C 0.00 0.00 0.00 0.03 -0.01 18 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.02 0.00 21 0 621 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 21 0 63 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 125 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 110 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.02 -0.06 24 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.94 -0.05 26 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.84 -0.06 24 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.75 -0.05 23 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.66 -0.06 21 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.57 -0.06 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.49 -0.06 19 0 30 0
29SEP26 4.80 C 0.46 0.46 0.46 0.42 -0.06 19 30 30 +30
29SEP26 4.90 C 0.00 0.00 0.00 0.36 -0.05 19 0 30 0
29SEP26 5.00 C 0.00 0.00 0.00 0.30 -0.05 19 0 36 0
29SEP26 5.25 C 0.00 0.00 0.00 0.19 -0.03 19 0 377 0
29SEP26 5.50 C 0.00 0.00 0.00 0.11 -0.03 19 0 189 0
29SEP26 5.75 C 0.00 0.00 0.00 0.07 -0.01 19 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 110 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 -0.01 19 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 23 0 100 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
30DEC26 4.10 C 0.00 0.00 0.00 1.04 -0.07 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.95 -0.06 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.86 -0.06 23 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.76 -0.07 21 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.69 -0.06 21 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.62 -0.05 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.54 -0.05 20 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.48 -0.05 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.42 -0.06 20 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.37 -0.04 20 0 6 0
30DEC26 5.25 C 0.00 0.00 0.00 0.27 -0.03 20 0 147 0
30DEC26 5.50 C 0.00 0.00 0.00 0.19 -0.03 20 0 225 0
30DEC26 5.75 C 0.00 0.00 0.00 0.13 -0.02 20 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.10 -0.01 21 0 730 0
30DEC26 6.25 C 0.00 0.00 0.00 0.07 -0.01 21 0 20 0
30DEC26 6.50 C 0.00 0.00 0.00 0.05 -0.01 22 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 70 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.96 -0.06 22 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.87 -0.05 21 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.79 -0.05 20 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.71 -0.05 20 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.64 -0.05 19 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.57 -0.05 19 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.52 -0.05 19 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.47 -0.04 20 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.42 -0.04 20 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.32 -0.04 20 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.24 -0.03 20 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.18 -0.02 20 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.13 -0.02 20 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.10 -0.02 21 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
TOTAL CALL 100 20,089 -27
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 37 0 205 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 33 0 61 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 28 0 210 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 24 0 104 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 20 0 612 0
30MAR26 4.80 P 0.00 0.00 0.00 0.02 0.00 19 0 643 0
30MAR26 4.90 P 0.00 0.00 0.00 0.04 +0.01 19 0 639 0
30MAR26 5.00 P 0.00 0.00 0.00 0.07 +0.01 19 0 1,375 0
30MAR26 5.25 P 0.00 0.00 0.00 0.22 +0.04 20 0 1,499 0
30MAR26 5.50 P 0.44 0.44 0.44 0.45 +0.07 26 5 998 0
30MAR26 5.75 P 0.00 0.00 0.00 0.70 +0.07 36 0 53 0
30MAR26 6.00 P 0.00 0.00 0.00 0.94 +0.06 40 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.19 +0.06 47 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.44 +0.06 54 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.69 +0.06 60 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.94 +0.06 67 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.18 +0.05 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.43 +0.05 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.69 +0.06 83 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.94 +0.06 88 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.19 +0.06 93 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.02 0.00 20 0 20 0
29APR26 4.70 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.05 +0.01 19 0 140 0
29APR26 4.90 P 0.00 0.00 0.00 0.08 +0.02 19 0 263 0
29APR26 5.00 P 0.00 0.00 0.00 0.11 +0.02 18 0 965 0
29APR26 5.25 P 0.00 0.00 0.00 0.26 +0.04 20 0 327 0
29APR26 5.50 P 0.00 0.00 0.00 0.46 +0.05 21 0 150 0
29APR26 5.75 P 0.00 0.00 0.00 0.70 +0.07 26 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.94 +0.06 29 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.19 +0.06 34 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.44 +0.06 39 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.69 +0.06 44 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.94 +0.06 49 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.19 +0.06 53 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.44 +0.06 57 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.05 +0.01 19 0 10 0
28MAY26 4.80 P 0.00 0.00 0.00 0.07 +0.01 19 0 10 0
28MAY26 4.90 P 0.10 0.10 0.10 0.10 +0.02 18 10 341 +10
28MAY26 5.00 P 0.14 0.14 0.14 0.14 +0.03 18 10 775 +10
28MAY26 5.25 P 0.00 0.00 0.00 0.28 +0.04 19 0 1,999 0
28MAY26 5.50 P 0.00 0.00 0.00 0.48 +0.06 21 0 595 0
28MAY26 5.75 P 0.00 0.00 0.00 0.70 +0.06 22 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.94 +0.06 25 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.19 +0.06 29 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.44 +0.06 34 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.69 +0.06 38 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.94 +0.06 41 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.19 +0.06 45 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.44 +0.06 48 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 19 0 121 0
29JUN26 4.20 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.03 +0.01 20 0 309 0
29JUN26 4.40 P 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.05 +0.01 18 0 141 0
29JUN26 4.60 P 0.00 0.00 0.00 0.07 +0.01 17 0 23 0
29JUN26 4.70 P 0.00 0.00 0.00 0.10 +0.02 17 0 100 0
29JUN26 4.80 P 0.00 0.00 0.00 0.14 +0.03 18 0 140 0
29JUN26 4.90 P 0.00 0.00 0.00 0.19 +0.04 18 0 42 0
29JUN26 5.00 P 0.00 0.00 0.00 0.24 +0.05 18 0 525 0
29JUN26 5.25 P 0.00 0.00 0.00 0.40 +0.06 17 0 510 0
29JUN26 5.50 P 0.55 0.55 0.55 0.59 +0.06 15 30 160 +30
29JUN26 5.75 P 0.00 0.00 0.00 0.81 +0.06 0 0 171 0
29JUN26 6.00 P 0.00 0.00 0.00 1.04 +0.06 0 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.27 +0.05 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.52 +0.06 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.76 +0.05 0 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 2.01 +0.06 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.25 +0.06 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.50 +0.06 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.74 +0.05 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.00 +0.06 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.24 +0.05 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.04 +0.01 18 0 12 0
29SEP26 4.30 P 0.00 0.00 0.00 0.06 +0.01 19 0 113 0
29SEP26 4.40 P 0.00 0.00 0.00 0.08 +0.02 19 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 0.10 +0.02 18 0 70 0
29SEP26 4.60 P 0.00 0.00 0.00 0.13 +0.02 18 0 40 0
29SEP26 4.70 P 0.00 0.00 0.00 0.16 +0.02 18 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 0.20 +0.02 18 0 234 0
29SEP26 4.90 P 0.00 0.00 0.00 0.25 +0.03 18 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.30 +0.04 18 0 136 0
29SEP26 5.25 P 0.00 0.00 0.00 0.45 +0.05 17 0 38 0
29SEP26 5.50 P 0.00 0.00 0.00 0.63 +0.05 17 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.84 +0.06 16 0 33 0
29SEP26 6.00 P 0.00 0.00 0.00 1.05 +0.05 0 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 1.28 +0.04 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.52 +0.06 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.76 +0.04 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.01 +0.05 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.25 +0.05 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.50 +0.05 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.74 +0.05 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.07 +0.01 21 0 15 0
30DEC26 4.20 P 0.00 0.00 0.00 0.09 +0.01 21 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.12 +0.02 21 0 20 0
30DEC26 4.40 P 0.00 0.00 0.00 0.14 +0.01 21 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.17 +0.02 21 0 127 0
30DEC26 4.60 P 0.00 0.00 0.00 0.21 +0.02 21 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.25 +0.03 21 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.29 +0.02 21 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 0.34 +0.03 21 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.39 +0.03 21 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.55 +0.04 21 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.73 +0.05 22 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.94 +0.06 23 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.15 +0.07 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.36 +0.05 23 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.60 +0.06 24 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.83 +0.07 23 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.07 +0.06 24 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.31 +0.06 23 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.55 +0.06 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.12 +0.02 21 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.14 +0.02 21 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.17 +0.02 21 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.20 +0.02 20 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.24 +0.03 21 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.28 +0.03 21 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.33 +0.03 21 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.38 +0.04 21 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.43 +0.04 21 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.59 +0.05 21 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.76 +0.05 21 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.96 +0.06 22 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.17 +0.07 23 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.39 +0.07 23 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.61 +0.06 23 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.84 +0.06 23 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.07 +0.05 22 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.31 +0.06 22 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.55 +0.06 0 0 0 0
TOTAL PUT 55 15,545 +50
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$ 13.39
30MAR26 5.00 C 0.00 0.00 0.00 8.40 -0.11 113 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 8.15 -0.14 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 7.90 -0.11 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 7.65 -0.12 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 7.40 -0.11 0 0 3 0
30MAR26 6.25 C 0.00 0.00 0.00 7.15 -0.11 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 6.90 -0.11 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.65 -0.11 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 6.40 -0.12 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 6.15 -0.12 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.90 -0.12 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.65 -0.12 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.41 -0.11 76 0 91 0
30MAR26 8.25 C 0.00 0.00 0.00 5.16 -0.11 71 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.91 -0.11 66 0 8 0
30MAR26 8.75 C 0.00 0.00 0.00 4.66 -0.11 62 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.41 -0.11 57 0 209 0
30MAR26 9.25 C 0.00 0.00 0.00 4.16 -0.11 52 0 17 0
30MAR26 9.50 C 0.00 0.00 0.00 3.91 -0.11 48 0 20 0
30MAR26 9.75 C 0.00 0.00 0.00 3.66 -0.11 43 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.41 -0.11 38 0 48 0
30MAR26 10.50 C 0.00 0.00 0.00 2.92 -0.11 43 0 28 0
30MAR26 11.00 C 0.00 0.00 0.00 2.44 -0.11 43 0 54 0
30MAR26 11.50 C 0.00 0.00 0.00 1.97 -0.11 42 0 284 0
30MAR26 12.00 C 0.00 0.00 0.00 1.54 -0.06 42 0 108 0
30MAR26 12.50 C 1.07 1.07 1.07 1.12 -0.10 38 2 210 +2
30MAR26 13.00 C 0.68 1.05 0.68 0.81 -0.08 40 37 268 -4
30MAR26 13.50 C 0.53 0.74 0.49 0.56 -0.09 41 104 611 +30
30MAR26 14.00 C 0.40 0.55 0.38 0.39 -0.06 43 76 335 +22
30MAR26 14.50 C 0.27 0.27 0.27 0.25 -0.04 43 30 251 +20
30MAR26 15.00 C 0.20 0.25 0.20 0.15 -0.03 42 7 94 +1
30MAR26 15.50 C 0.24 0.24 0.15 0.09 -0.02 43 21 85 +11
30MAR26 16.00 C 0.00 0.00 0.00 0.05 -0.02 43 2 34 +2
30MAR26 16.50 C 0.13 0.13 0.13 0.03 -0.01 43 15 30 +15
30MAR26 17.00 C 0.06 0.08 0.06 0.02 0.00 45 60 61 +60
30MAR26 17.50 C 0.05 0.05 0.05 0.01 0.00 45 5 11 +5
30MAR26 18.00 C 0.03 0.05 0.03 0.01 - 49 12 12 -
29APR26 7.75 C 0.00 0.00 0.00 5.67 -0.11 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 5.42 -0.12 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 5.17 -0.12 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 4.93 -0.09 48 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 4.68 -0.09 44 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.43 -0.11 41 0 1 0
29APR26 9.25 C 0.00 0.00 0.00 4.18 -0.09 37 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.94 -0.11 41 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.69 -0.11 38 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.41 -0.11 0 0 30 0
29APR26 10.50 C 0.00 0.00 0.00 2.93 -0.18 0 0 250 0
29APR26 11.00 C 0.00 0.00 0.00 2.46 -0.13 29 0 280 0
29APR26 11.50 C 0.00 0.00 0.00 2.04 -0.11 34 0 60 0
29APR26 12.00 C 0.00 0.00 0.00 1.71 -0.03 39 0 55 0
29APR26 12.50 C 0.00 0.00 0.00 1.32 -0.08 37 0 123 0
29APR26 13.00 C 1.01 1.01 1.01 1.03 -0.09 38 15 107 +15
29APR26 13.50 C 0.82 0.93 0.82 0.80 -0.08 39 30 33 0
29APR26 14.00 C 0.00 0.00 0.00 0.61 -0.06 39 0 22 0
29APR26 14.50 C 0.00 0.00 0.00 0.46 -0.03 40 0 11 0
29APR26 15.00 C 0.49 0.49 0.34 0.33 -0.03 40 3 49 +2
29APR26 15.50 C 0.36 0.36 0.36 0.23 -0.02 40 21 21 +21
29APR26 16.00 C 0.00 0.00 0.00 0.16 -0.01 40 0 15 0
29APR26 16.50 C 0.00 0.00 0.00 0.11 -0.01 40 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.08 0.00 40 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.05 -0.01 40 0 1 0
29APR26 18.00 C 0.09 0.11 0.09 0.04 - 41 2 2 -
28MAY26 8.25 C 0.00 0.00 0.00 5.19 -0.12 22 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 4.95 -0.11 41 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 4.70 -0.11 38 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.45 -0.12 35 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.21 -0.12 37 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.94 -0.14 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.69 -0.11 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.41 -0.15 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.95 -0.26 0 0 250 0
28MAY26 11.00 C 0.00 0.00 0.00 2.61 -0.15 38 0 500 0
28MAY26 11.50 C 0.00 0.00 0.00 2.14 -0.12 33 0 650 0
28MAY26 12.00 C 0.00 0.00 0.00 1.83 -0.05 37 0 400 0
28MAY26 12.50 C 0.00 0.00 0.00 1.46 -0.11 35 0 128 0
28MAY26 13.00 C 0.00 0.00 0.00 1.18 -0.10 36 0 25 0
28MAY26 13.50 C 1.12 1.12 1.09 0.94 -0.09 36 45 75 0
28MAY26 14.00 C 0.00 0.00 0.00 0.75 -0.06 37 0 55 0
28MAY26 14.50 C 0.00 0.00 0.00 0.60 -0.05 38 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.46 -0.03 38 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.35 -0.02 38 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.26 -0.02 38 0 10 0
28MAY26 16.50 C 0.00 0.00 0.00 0.19 -0.02 38 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.14 -0.01 38 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.10 -0.01 38 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.07 - 37 0 0 -
29JUN26 6.25 C 0.00 0.00 0.00 7.19 -0.12 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 6.94 -0.12 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 6.70 -0.11 47 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.45 -0.11 41 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 6.20 -0.12 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 5.95 -0.12 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.71 -0.11 40 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.46 -0.12 36 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.22 -0.11 39 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.97 -0.12 36 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.73 -0.11 37 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.45 -0.15 0 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 4.21 -0.21 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.94 -0.26 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.69 -0.27 0 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 3.46 -0.24 0 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 3.08 -0.18 33 0 7 0
29JUN26 11.00 C 0.00 0.00 0.00 2.62 -0.14 31 0 400 0
29JUN26 11.50 C 0.00 0.00 0.00 2.31 -0.07 36 0 1,400 0
29JUN26 12.00 C 0.00 0.00 0.00 1.96 -0.03 36 0 1,105 0
29JUN26 12.50 C 0.00 0.00 0.00 1.59 -0.08 34 0 70 0
29JUN26 13.00 C 1.29 1.50 1.19 1.32 -0.07 35 47 66 +9
29JUN26 13.50 C 1.08 1.30 1.08 1.08 -0.07 35 138 190 +91
29JUN26 14.00 C 1.04 1.08 1.04 0.88 -0.08 35 45 45 +30
29JUN26 14.50 C 0.86 0.89 0.86 0.73 -0.06 36 30 40 +25
29JUN26 15.00 C 0.00 0.00 0.00 0.59 -0.05 37 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 0.47 -0.04 37 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.37 -0.03 37 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.28 -0.03 36 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 0.22 -0.02 37 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.17 -0.02 37 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.13 - 37 0 0 -
29SEP26 7.00 C 0.00 0.00 0.00 6.45 -0.12 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.20 -0.12 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.96 -0.11 37 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 5.71 -0.12 34 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.46 -0.12 29 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.22 -0.11 33 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.97 -0.12 31 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.73 -0.11 32 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.46 -0.14 0 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 4.21 -0.21 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.98 -0.22 24 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.76 -0.20 28 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 3.53 -0.18 28 0 12 0
29SEP26 10.50 C 0.00 0.00 0.00 3.14 -0.19 32 0 35 0
29SEP26 11.00 C 0.00 0.00 0.00 2.75 -0.09 32 0 21 0
29SEP26 11.50 C 0.00 0.00 0.00 2.46 -0.04 35 0 137 0
29SEP26 12.00 C 0.00 0.00 0.00 2.14 -0.10 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.79 -0.08 34 0 0 0
29SEP26 13.00 C 1.85 1.85 1.85 1.54 -0.10 34 805 2,511 +795
29SEP26 13.50 C 0.00 0.00 0.00 1.32 -0.08 34 800 2,500 +800
29SEP26 14.00 C 0.00 0.00 0.00 1.13 -0.07 35 0 25 0
29SEP26 14.50 C 0.00 0.00 0.00 0.97 -0.06 35 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 0.85 -0.05 36 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.71 -0.04 36 0 8 0
29SEP26 16.00 C 0.00 0.00 0.00 0.60 -0.04 36 0 14 0
29SEP26 16.50 C 0.00 0.00 0.00 0.50 -0.03 36 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.41 -0.03 35 0 0 0
29SEP26 17.50 C 0.50 0.50 0.50 0.34 -0.03 35 5 5 +5
29SEP26 18.00 C 0.00 0.00 0.00 0.28 - 35 0 0 -
30DEC26 7.75 C 0.00 0.00 0.00 5.72 -0.12 34 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.48 -0.11 34 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.24 -0.12 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.01 -0.11 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.78 -0.11 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.52 -0.09 31 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 4.34 -0.11 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.12 -0.11 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.92 -0.04 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.64 -0.09 31 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 3.29 -0.07 32 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 2.89 -0.09 31 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 2.57 -0.09 32 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 2.28 -0.09 32 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 2.08 -0.01 34 0 27 0
30DEC26 13.00 C 1.80 1.80 1.80 1.78 -0.10 33 10 40 +10
30DEC26 13.50 C 0.00 0.00 0.00 1.56 -0.07 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.39 -0.05 34 0 16 0
30DEC26 14.50 C 0.00 0.00 0.00 1.21 -0.05 34 0 10 0
30DEC26 15.00 C 0.00 0.00 0.00 1.08 -0.03 34 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.96 -0.04 35 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 0.83 -0.04 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.72 -0.04 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.62 -0.03 35 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.54 -0.03 34 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.46 - 34 0 0 -
30MAR27 8.75 C 0.00 0.00 0.00 4.85 -0.11 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.64 -0.11 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.43 -0.11 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.23 -0.11 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.04 -0.11 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.85 -0.11 34 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.50 -0.10 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.17 -0.09 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.86 -0.08 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.57 -0.01 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.31 -0.01 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.01 -0.07 32 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.80 -0.06 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.60 -0.06 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.43 -0.05 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.29 -0.05 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.17 -0.02 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.02 -0.05 33 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.92 -0.05 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.83 -0.04 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.73 -0.03 34 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.65 - 34 0 0 -
TOTAL CALL 2,367 15,033 +1,967
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 120 0 10 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 109 0 2 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 104 0 16 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 99 0 2 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 94 0 11 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 89 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 58 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 0.01 0.01 0.01 0.01 0.00 43 1 818 0
30MAR26 11.00 P 0.00 0.00 0.00 0.03 0.00 44 0 515 0
30MAR26 11.50 P 0.05 0.05 0.05 0.06 +0.01 42 37 244 +11
30MAR26 12.00 P 0.11 0.12 0.11 0.12 0.00 41 400 804 +363
30MAR26 12.50 P 0.00 0.00 0.00 0.24 +0.02 41 0 3 0
30MAR26 13.00 P 0.32 0.32 0.32 0.42 +0.04 42 4 24 0
30MAR26 13.50 P 0.57 0.75 0.57 0.68 +0.06 43 30 30 +30
30MAR26 14.00 P 0.78 0.79 0.78 0.99 +0.06 44 30 30 +30
30MAR26 14.50 P 0.00 0.00 0.00 1.33 +0.04 42 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 1.73 +0.08 42 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.17 +0.03 41 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.72 +0.11 55 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.21 +0.12 60 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.72 +0.15 68 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.23 +0.16 75 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.70 - 76 0 0 -
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 61 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 0.01 0.01 0.01 0.01 0.00 49 1 5 +1
29APR26 9.00 P 0.01 0.01 0.01 0.01 0.00 46 2 54 +2
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 50 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 126 0
29APR26 9.75 P 0.00 0.00 0.00 0.02 +0.01 42 0 150 0
29APR26 10.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.05 +0.01 40 0 463 0
29APR26 11.00 P 0.00 0.00 0.00 0.09 +0.01 39 0 486 0
29APR26 11.50 P 0.10 0.10 0.10 0.16 +0.02 39 15 70 +15
29APR26 12.00 P 0.22 0.22 0.17 0.27 +0.03 39 35 35 +20
29APR26 12.50 P 0.38 0.38 0.38 0.41 +0.03 38 1 41 +1
29APR26 13.00 P 0.50 0.50 0.45 0.61 +0.05 39 90 135 +77
29APR26 13.50 P 0.72 0.72 0.72 0.89 +0.09 40 15 30 +15
29APR26 14.00 P 1.00 1.00 0.96 1.19 +0.10 40 30 45 +30
29APR26 14.50 P 0.00 0.00 0.00 1.51 +0.04 39 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 1.94 +0.09 43 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.29 +0.03 39 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.80 +0.10 46 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.27 +0.12 48 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.75 +0.11 51 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.25 +0.11 55 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.75 - 59 0 0 -
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.02 0.00 37 0 101 0
28MAY26 9.75 P 0.00 0.00 0.00 0.04 +0.01 39 0 130 0
28MAY26 10.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.08 +0.01 36 0 250 0
28MAY26 11.00 P 0.00 0.00 0.00 0.15 +0.02 37 0 500 0
28MAY26 11.50 P 0.17 0.17 0.17 0.24 +0.02 37 15 668 -2
28MAY26 12.00 P 0.00 0.00 0.00 0.36 +0.03 37 0 410 0
28MAY26 12.50 P 0.00 0.00 0.00 0.53 +0.04 37 0 45 0
28MAY26 13.00 P 0.00 0.00 0.00 0.76 +0.08 38 0 89 0
28MAY26 13.50 P 0.00 0.00 0.00 1.01 +0.07 38 0 30 0
28MAY26 14.00 P 0.00 0.00 0.00 1.33 +0.09 39 0 30 0
28MAY26 14.50 P 1.47 1.47 1.46 1.67 +0.08 39 30 30 +30
28MAY26 15.00 P 0.00 0.00 0.00 2.04 +0.09 40 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.44 +0.18 40 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.87 +0.10 42 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.32 +0.16 43 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.79 +0.11 45 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.27 +0.11 47 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.76 - 50 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 52 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 47 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 38 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 104 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 0.00 36 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.03 0.00 36 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.04 0.00 35 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.06 0.00 36 0 278 0
29JUN26 10.00 P 0.00 0.00 0.00 0.08 +0.01 36 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 0.13 +0.01 36 0 134 0
29JUN26 11.00 P 0.00 0.00 0.00 0.21 +0.01 36 0 574 0
29JUN26 11.50 P 0.00 0.00 0.00 0.32 +0.02 36 0 6,400 0
29JUN26 12.00 P 0.00 0.00 0.00 0.47 +0.04 36 0 1,030 0
29JUN26 12.50 P 0.00 0.00 0.00 0.65 +0.04 36 0 66 0
29JUN26 13.00 P 0.00 0.00 0.00 0.89 +0.06 37 0 75 0
29JUN26 13.50 P 1.01 1.01 1.01 1.15 +0.05 37 15 98 +15
29JUN26 14.00 P 1.54 1.56 1.29 1.45 +0.07 38 75 60 +60
29JUN26 14.50 P 1.68 1.68 1.61 1.73 +0.02 36 45 45 +45
29JUN26 15.00 P 0.00 0.00 0.00 2.08 +0.01 36 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.54 +0.09 39 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.95 +0.09 40 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.39 +0.10 41 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.84 +0.10 42 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.31 +0.10 44 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.79 - 46 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 0.00 33 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.05 +0.01 36 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.06 0.00 36 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.08 +0.01 36 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.10 +0.01 36 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.12 0.00 35 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.15 +0.01 35 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.19 +0.02 35 0 8 0
29SEP26 10.00 P 0.00 0.00 0.00 0.23 +0.03 35 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 0.33 +0.03 35 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 0.45 +0.03 35 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 0.60 +0.04 35 0 15 0
29SEP26 12.00 P 0.00 0.00 0.00 0.79 +0.05 35 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 1.02 +0.06 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.27 +0.07 36 800 2,500 +800
29SEP26 13.50 P 0.00 0.00 0.00 1.55 +0.06 36 800 2,500 +800
29SEP26 14.00 P 0.00 0.00 0.00 1.86 +0.10 36 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.20 +0.11 37 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.56 +0.08 37 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.89 +0.04 36 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.34 +0.09 38 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.72 +0.07 37 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.18 +0.10 39 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.63 +0.11 40 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.08 - 41 0 0 -
30DEC26 7.75 P 0.00 0.00 0.00 0.05 0.00 34 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.06 0.00 34 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.08 0.00 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.10 0.00 34 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.13 0.00 34 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.16 0.00 34 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.20 +0.01 34 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.24 +0.01 34 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.29 +0.02 34 0 0 0
30DEC26 10.00 P 0.37 0.37 0.37 0.35 +0.03 35 1 60 0
30DEC26 10.50 P 0.00 0.00 0.00 0.45 +0.02 34 0 114 0
30DEC26 11.00 P 0.00 0.00 0.00 0.61 +0.05 34 0 3 0
30DEC26 11.50 P 0.00 0.00 0.00 0.78 +0.06 34 0 2 0
30DEC26 12.00 P 0.00 0.00 0.00 0.98 +0.06 34 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.20 +0.06 34 0 4 0
30DEC26 13.00 P 0.00 0.00 0.00 1.47 +0.08 35 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.76 +0.09 35 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.05 +0.09 35 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.28 -0.01 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.74 +0.10 36 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.11 +0.09 36 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.50 +0.10 36 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.90 +0.10 37 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.30 +0.09 37 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.75 +0.11 38 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.19 - 38 0 0 -
30MAR27 8.75 P 0.00 0.00 0.00 0.20 +0.02 34 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.24 +0.02 34 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.28 +0.02 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.33 +0.03 34 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.39 +0.03 34 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.45 +0.03 34 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.59 +0.04 34 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.74 +0.04 34 0 0 0
30MAR27 11.50 P 0.80 0.80 0.80 0.93 +0.06 34 3 3 +3
30MAR27 12.00 P 0.00 0.00 0.00 1.13 +0.05 34 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.37 +0.07 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.63 +0.07 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.88 +0.06 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.23 +0.09 35 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.56 +0.11 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.90 +0.10 35 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.27 +0.10 35 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.54 0.00 34 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.92 -0.01 34 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.32 -0.01 34 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.75 0.00 34 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.19 - 35 0 0 -
TOTAL PUT 2,476 21,855 +2,346
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$ 1.20
30MAR26 0.45 C 0.00 0.00 0.00 0.75 -0.01 0 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.70 -0.01 0 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.65 -0.01 0 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.60 -0.01 0 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.55 -0.01 0 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.50 -0.01 0 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.45 -0.01 0 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.40 -0.01 0 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.35 -0.01 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.30 -0.01 0 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.25 -0.01 0 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.20 -0.01 0 0 50 0
30MAR26 1.05 C 0.00 0.00 0.00 0.16 -0.01 42 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.12 -0.01 43 0 0 0
30MAR26 1.15 C 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.06 0.00 45 0 1 0
30MAR26 1.25 C 0.03 0.03 0.03 0.04 0.00 45 2 64 0
30MAR26 1.30 C 0.02 0.02 0.02 0.03 0.00 50 20 98 0
30MAR26 1.35 C 0.00 0.00 0.00 0.01 -0.01 39 0 18 0
30MAR26 1.40 C 0.00 0.00 0.00 0.01 0.00 47 0 135 0
30MAR26 1.45 C 0.00 0.00 0.00 0.01 0.00 55 0 26 0
30MAR26 1.50 C 0.00 0.00 0.00 0.01 0.00 61 0 4 0
30MAR26 1.55 C 0.00 0.00 0.00 0.01 0.00 68 0 22 0
30MAR26 1.60 C 0.00 0.00 0.00 0.01 0.00 74 0 100 0
30MAR26 1.65 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.01 0.00 85 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 0.00 90 0 3 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29APR26 0.75 C 0.00 0.00 0.00 0.45 - 0 0 0 -
29APR26 0.80 C 0.00 0.00 0.00 0.40 -0.01 0 0 0 0
29APR26 0.85 C 0.00 0.00 0.00 0.35 -0.02 0 0 0 0
29APR26 0.90 C 0.00 0.00 0.00 0.30 -0.02 0 0 0 0
29APR26 0.95 C 0.00 0.00 0.00 0.26 -0.01 42 0 0 0
29APR26 1.00 C 0.00 0.00 0.00 0.21 -0.02 34 0 0 0
29APR26 1.05 C 0.00 0.00 0.00 0.17 -0.02 37 0 0 0
29APR26 1.10 C 0.00 0.00 0.00 0.14 -0.01 42 0 0 0
29APR26 1.15 C 0.00 0.00 0.00 0.11 0.00 43 0 0 0
29APR26 1.20 C 0.08 0.08 0.08 0.09 0.00 46 30 30 +30
29APR26 1.25 C 0.00 0.00 0.00 0.06 -0.01 41 0 7 0
29APR26 1.30 C 0.00 0.00 0.00 0.05 0.00 45 0 30 0
29APR26 1.35 C 0.00 0.00 0.00 0.03 -0.01 41 0 82 0
29APR26 1.40 C 0.00 0.00 0.00 0.02 -0.01 40 0 60 0
29APR26 1.45 C 0.00 0.00 0.00 0.01 -0.01 37 0 4 0
29APR26 1.50 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
29APR26 1.55 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 1.60 C 0.00 0.00 0.00 0.01 0.00 50 0 8 0
29APR26 1.65 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 0.75 C 0.00 0.00 0.00 0.46 - 59 0 0 -
28MAY26 0.80 C 0.00 0.00 0.00 0.40 -0.02 0 0 0 0
28MAY26 0.85 C 0.00 0.00 0.00 0.36 -0.02 44 0 0 0
28MAY26 0.90 C 0.00 0.00 0.00 0.31 -0.02 38 0 0 0
28MAY26 0.95 C 0.00 0.00 0.00 0.26 -0.02 31 0 0 0
28MAY26 1.00 C 0.00 0.00 0.00 0.22 -0.02 36 0 0 0
28MAY26 1.05 C 0.00 0.00 0.00 0.19 -0.01 42 0 0 0
28MAY26 1.10 C 0.00 0.00 0.00 0.15 -0.01 38 0 0 0
28MAY26 1.15 C 0.00 0.00 0.00 0.13 0.00 43 0 0 0
28MAY26 1.20 C 0.00 0.00 0.00 0.11 0.00 45 0 0 0
28MAY26 1.25 C 0.00 0.00 0.00 0.08 0.00 42 0 0 0
28MAY26 1.30 C 0.00 0.00 0.00 0.07 0.00 45 0 0 0
28MAY26 1.35 C 0.00 0.00 0.00 0.05 0.00 43 0 0 0
28MAY26 1.40 C 0.00 0.00 0.00 0.04 0.00 44 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.65 -0.02 0 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.61 -0.01 69 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.56 -0.01 61 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.51 -0.01 54 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.46 -0.02 47 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.41 -0.02 40 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.36 -0.02 34 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.32 -0.02 41 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.27 -0.02 35 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.23 -0.02 36 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.20 -0.01 40 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.17 -0.02 41 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.14 -0.02 40 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.12 -0.01 42 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.10 0.00 43 0 82 0
29JUN26 1.30 C 0.00 0.00 0.00 0.08 0.00 42 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.06 -0.01 40 0 42 0
29JUN26 1.40 C 0.00 0.00 0.00 0.05 -0.01 41 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.04 -0.01 41 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.03 -0.01 41 0 76 0
29JUN26 1.55 C 0.00 0.00 0.00 0.02 -0.01 39 0 20 0
29JUN26 1.60 C 0.00 0.00 0.00 0.01 -0.01 35 0 80 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 40 0 68 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 49 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.46 - 42 0 0 -
29SEP26 0.80 C 0.00 0.00 0.00 0.41 -0.02 36 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.37 -0.02 42 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.33 -0.02 43 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.29 -0.02 43 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.25 -0.02 41 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.22 -0.01 42 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.19 -0.01 41 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.16 -0.02 40 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.14 -0.01 41 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.10 -0.01 41 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.09 -0.01 42 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.08 0.00 43 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.07 0.00 43 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.06 0.00 44 0 11 0
29SEP26 1.55 C 0.00 0.00 0.00 0.05 0.00 43 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.04 0.00 42 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.03 0.00 40 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.02 0.00 38 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 34 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 39 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 42 0 1 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.46 - 37 0 0 -
30DEC26 0.80 C 0.00 0.00 0.00 0.42 -0.01 42 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.38 -0.02 43 0 12 0
30DEC26 0.90 C 0.00 0.00 0.00 0.34 -0.01 42 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.30 -0.01 40 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.28 -0.01 44 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.24 -0.02 41 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.22 -0.01 42 0 0 0
30DEC26 1.15 C 0.00 0.00 0.00 0.19 -0.02 41 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.17 -0.01 41 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.15 -0.01 41 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.14 -0.01 43 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.12 -0.01 42 0 50 0
30DEC26 1.40 C 0.00 0.00 0.00 0.11 -0.01 43 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.09 -0.01 41 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.08 -0.01 41 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.07 -0.01 41 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.06 -0.01 41 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.03 -0.01 37 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.02 -0.01 35 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.47 - 42 0 0 -
30MAR27 0.80 C 0.00 0.00 0.00 0.43 -0.01 42 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.39 -0.01 41 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.35 -0.01 40 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.32 -0.01 41 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.29 -0.01 41 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.26 -0.01 40 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.24 -0.01 41 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.22 -0.01 42 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.20 -0.01 42 0 0 0
30MAR27 1.25 C 0.00 0.00 0.00 0.18 -0.01 42 0 50 0
30MAR27 1.30 C 0.00 0.00 0.00 0.16 -0.01 41 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.15 -0.01 42 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.13 -0.01 41 0 0 0
30MAR27 1.45 C 0.00 0.00 0.00 0.12 -0.01 42 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.11 -0.01 42 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.10 0.00 42 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.09 0.00 42 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
TOTAL CALL 52 1,979 +30
30MAR26 0.45 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
30MAR26 0.50 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 119 0 110 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 106 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 57 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.02 +0.01 45 0 3 0
30MAR26 1.15 P 0.03 0.03 0.03 0.03 0.00 40 10 137 +10
30MAR26 1.20 P 0.00 0.00 0.00 0.06 +0.02 47 0 131 0
30MAR26 1.25 P 0.00 0.00 0.00 0.09 +0.01 47 0 11 0
30MAR26 1.30 P 0.00 0.00 0.00 0.12 +0.01 43 0 168 0
30MAR26 1.35 P 0.00 0.00 0.00 0.17 +0.02 53 0 110 0
30MAR26 1.40 P 0.00 0.00 0.00 0.21 +0.01 50 0 54 0
30MAR26 1.45 P 0.00 0.00 0.00 0.26 +0.01 58 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.31 +0.02 65 0 0 0
30MAR26 1.55 P 0.00 0.00 0.00 0.36 +0.02 71 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.41 +0.02 78 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.45 +0.01 0 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.50 +0.01 0 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.55 +0.01 0 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.61 +0.02 100 0 0 0
30MAR26 1.85 P 0.00 0.00 0.00 0.65 +0.01 0 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.70 +0.01 0 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.75 +0.01 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.80 +0.01 0 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.90 +0.01 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 1.00 +0.01 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.10 +0.01 0 0 0 0
29APR26 0.75 P 0.00 0.00 0.00 0.01 - 82 0 0 -
29APR26 0.80 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 0.85 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 0.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 0.95 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 1.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 1.05 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29APR26 1.10 P 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
29APR26 1.15 P 0.00 0.00 0.00 0.06 +0.01 45 0 0 0
29APR26 1.20 P 0.00 0.00 0.00 0.08 +0.01 43 0 64 0
29APR26 1.25 P 0.00 0.00 0.00 0.11 +0.01 44 0 10 0
29APR26 1.30 P 0.00 0.00 0.00 0.14 +0.01 42 0 60 0
29APR26 1.35 P 0.00 0.00 0.00 0.18 +0.01 44 0 20 0
29APR26 1.40 P 0.00 0.00 0.00 0.22 +0.01 44 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.27 +0.02 50 0 0 0
29APR26 1.50 P 0.00 0.00 0.00 0.32 +0.02 55 0 0 0
29APR26 1.55 P 0.00 0.00 0.00 0.36 +0.01 51 0 0 0
29APR26 1.60 P 0.00 0.00 0.00 0.41 +0.02 55 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.46 +0.02 59 0 0 0
29APR26 1.70 P 0.00 0.00 0.00 0.51 +0.02 64 0 0 0
29APR26 1.75 P 0.00 0.00 0.00 0.55 +0.01 0 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.61 +0.02 71 0 0 0
28MAY26 0.75 P 0.00 0.00 0.00 0.01 - 67 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 52 0 0 0
28MAY26 0.90 P 0.00 0.00 0.00 0.01 0.00 45 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 0.00 40 0 0 0
28MAY26 1.05 P 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
28MAY26 1.10 P 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
28MAY26 1.15 P 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
28MAY26 1.20 P 0.00 0.00 0.00 0.10 +0.01 44 0 2 0
28MAY26 1.25 P 0.00 0.00 0.00 0.13 +0.01 45 0 0 0
28MAY26 1.30 P 0.00 0.00 0.00 0.16 0.00 44 0 0 0
28MAY26 1.35 P 0.00 0.00 0.00 0.19 +0.01 41 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.23 +0.01 42 0 0 0
28MAY26 1.45 P 0.00 0.00 0.00 0.28 +0.02 47 0 0 0
28MAY26 1.50 P 0.00 0.00 0.00 0.32 +0.01 46 0 0 0
28MAY26 1.55 P 0.00 0.00 0.00 0.37 +0.02 50 0 0 0
28MAY26 1.60 P 0.00 0.00 0.00 0.41 +0.01 46 0 0 0
28MAY26 1.65 P 0.00 0.00 0.00 0.46 +0.02 50 0 0 0
28MAY26 1.70 P 0.00 0.00 0.00 0.51 +0.02 53 0 0 0
28MAY26 1.75 P 0.00 0.00 0.00 0.56 +0.02 56 0 0 0
28MAY26 1.80 P 0.00 0.00 0.00 0.61 +0.02 60 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 79 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 51 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 0.00 41 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.07 +0.01 44 0 20 0
29JUN26 1.15 P 0.00 0.00 0.00 0.09 +0.01 44 0 20 0
29JUN26 1.20 P 0.00 0.00 0.00 0.12 +0.02 46 0 43 0
29JUN26 1.25 P 0.00 0.00 0.00 0.15 +0.01 46 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.18 +0.01 45 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.21 +0.01 44 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.25 +0.01 45 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.29 +0.01 45 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.34 +0.02 50 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.38 +0.01 49 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.43 +0.02 53 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.47 +0.01 50 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.52 +0.01 54 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.57 +0.01 57 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.62 +0.02 60 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.67 +0.02 62 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.72 +0.02 65 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.77 +0.02 67 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.82 +0.02 70 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.92 +0.02 74 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 1.01 +0.01 70 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.11 +0.02 74 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 - 41 0 0 -
29SEP26 0.80 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.07 +0.01 43 0 60 0
29SEP26 1.05 P 0.00 0.00 0.00 0.09 +0.01 43 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.11 +0.01 42 0 20 0
29SEP26 1.15 P 0.00 0.00 0.00 0.13 +0.01 41 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.16 +0.01 41 0 22 0
29SEP26 1.25 P 0.00 0.00 0.00 0.19 +0.01 41 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.22 +0.01 40 0 12 0
29SEP26 1.35 P 0.00 0.00 0.00 0.26 +0.01 42 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.30 +0.02 43 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.34 +0.02 43 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.38 +0.02 43 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.42 +0.02 43 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.46 +0.02 42 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.51 +0.02 44 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.55 +0.02 42 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.60 +0.02 45 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.65 +0.03 47 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.69 +0.02 44 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.74 +0.02 46 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.79 +0.02 48 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.84 +0.03 50 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.93 +0.01 46 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.03 +0.02 49 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.13 +0.02 53 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.02 - 42 0 0 -
30DEC26 0.80 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.06 +0.01 44 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.09 +0.01 42 0 4 0
30DEC26 1.05 P 0.00 0.00 0.00 0.11 +0.01 42 0 0 0
30DEC26 1.10 P 0.00 0.00 0.00 0.13 +0.01 41 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.16 +0.01 42 0 1 0
30DEC26 1.20 P 0.00 0.00 0.00 0.18 0.00 40 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.21 0.00 40 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.25 +0.01 42 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.28 +0.01 41 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.32 +0.01 41 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.36 +0.02 42 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.40 +0.02 42 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.44 +0.02 42 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.48 +0.02 42 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.52 +0.02 41 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.56 +0.01 40 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.61 +0.01 42 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.65 0.00 41 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.70 +0.01 43 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.03 - 42 0 0 -
30MAR27 0.80 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
30MAR27 0.85 P 0.00 0.00 0.00 0.06 +0.01 44 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.07 0.00 42 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.09 +0.01 43 0 0 0
30MAR27 1.00 P 0.00 0.00 0.00 0.11 +0.01 42 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.13 +0.01 42 0 0 0
30MAR27 1.10 P 0.14 0.14 0.14 0.15 +0.01 41 20 20 +20
30MAR27 1.15 P 0.00 0.00 0.00 0.18 +0.01 42 0 0 0
30MAR27 1.20 P 0.00 0.00 0.00 0.20 0.00 40 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.23 +0.01 40 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.27 +0.02 41 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.30 +0.01 41 0 0 0
30MAR27 1.40 P 0.00 0.00 0.00 0.34 +0.01 42 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.37 0.00 40 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.41 +0.01 41 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.45 +0.01 41 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.49 +0.01 41 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.53 +0.01 40 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.57 0.00 40 0 0 0
TOTAL PUT 30 1,319 +30
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$ 3.13
30MAR26 1.70 C 0.00 0.00 0.00 1.44 -0.03 114 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.38 -0.04 0 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 1.33 -0.04 0 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.28 -0.04 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.23 -0.04 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.18 -0.04 0 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.13 -0.04 0 0 5 0
30MAR26 2.10 C 0.00 0.00 0.00 1.03 -0.04 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.94 -0.03 69 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 0.83 -0.05 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.73 -0.05 0 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 0.63 -0.04 0 0 56 0
30MAR26 2.60 C 0.00 0.00 0.00 0.54 -0.04 39 0 20 0
30MAR26 2.70 C 0.00 0.00 0.00 0.44 -0.03 32 0 94 0
30MAR26 2.80 C 0.00 0.00 0.00 0.33 -0.05 0 0 141 0
30MAR26 2.90 C 0.00 0.00 0.00 0.25 -0.05 26 0 147 0
30MAR26 3.00 C 0.00 0.00 0.00 0.18 -0.04 29 0 186 0
30MAR26 3.10 C 0.00 0.00 0.00 0.12 -0.04 29 0 170 0
30MAR26 3.20 C 0.08 0.08 0.07 0.08 -0.03 31 28 550 +2
30MAR26 3.30 C 0.07 0.07 0.07 0.05 -0.02 32 2 208 0
30MAR26 3.40 C 0.00 0.00 0.00 0.03 -0.01 33 0 68 0
30MAR26 3.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 50 0
30MAR26 3.60 C 0.00 0.00 0.00 0.01 -0.01 34 0 34 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 1.14 -0.04 50 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 1.04 -0.04 44 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.94 -0.04 38 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.84 -0.04 32 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.74 -0.04 25 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.64 -0.03 0 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.55 -0.03 31 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.45 -0.04 25 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.36 -0.04 25 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.29 -0.04 28 0 0 0
29APR26 3.00 C 0.21 0.21 0.21 0.22 -0.04 28 70 15 -55
29APR26 3.10 C 0.00 0.00 0.00 0.17 -0.03 30 0 2 0
29APR26 3.20 C 0.00 0.00 0.00 0.13 -0.02 31 0 34 0
29APR26 3.30 C 0.00 0.00 0.00 0.09 -0.03 30 0 31 0
29APR26 3.40 C 0.00 0.00 0.00 0.06 -0.03 30 0 2 0
29APR26 3.50 C 0.00 0.00 0.00 0.04 -0.02 30 0 8 0
29APR26 3.60 C 0.00 0.00 0.00 0.03 -0.02 31 0 10 0
29APR26 3.70 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
28MAY26 2.20 C 0.00 0.00 0.00 0.94 -0.04 0 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.84 -0.05 0 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.75 -0.03 33 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.65 -0.03 28 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.56 -0.02 30 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.47 -0.03 29 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.39 -0.02 30 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.32 -0.04 30 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.26 -0.02 31 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.20 -0.03 30 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.16 -0.02 32 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.12 -0.02 31 0 20 0
28MAY26 3.40 C 0.00 0.00 0.00 0.09 -0.01 31 0 3 0
28MAY26 3.50 C 0.00 0.00 0.00 0.07 -0.01 32 0 2 0
28MAY26 3.60 C 0.07 0.07 0.06 0.05 -0.01 32 4 7 +4
28MAY26 3.70 C 0.00 0.00 0.00 0.03 -0.01 30 0 2 0
28MAY26 3.80 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.34 -0.04 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.29 -0.04 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.24 -0.04 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.19 -0.04 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.14 -0.04 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.04 -0.04 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.94 -0.04 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.84 -0.05 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.75 -0.03 32 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.66 -0.02 33 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.56 -0.03 28 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.48 -0.02 30 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.39 -0.03 28 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.33 -0.03 30 0 5 0
29JUN26 3.00 C 0.00 0.00 0.00 0.26 -0.03 29 0 22 0
29JUN26 3.10 C 0.00 0.00 0.00 0.21 -0.03 29 0 24 0
29JUN26 3.20 C 0.00 0.00 0.00 0.17 -0.02 30 0 40 0
29JUN26 3.30 C 0.00 0.00 0.00 0.13 -0.02 30 0 23 0
29JUN26 3.40 C 0.00 0.00 0.00 0.11 -0.01 32 0 34 0
29JUN26 3.50 C 0.00 0.00 0.00 0.08 -0.02 31 0 3 0
29JUN26 3.60 C 0.00 0.00 0.00 0.06 -0.02 31 0 16 0
29JUN26 3.70 C 0.00 0.00 0.00 0.05 -0.01 32 0 2 0
29JUN26 3.80 C 0.00 0.00 0.00 0.04 0.00 32 0 6 0
29JUN26 3.90 C 0.00 0.00 0.00 0.03 0.00 32 0 1 0
29JUN26 4.00 C 0.00 0.00 0.00 0.02 0.00 31 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.19 -0.04 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.14 -0.04 0 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.04 -0.04 0 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.95 -0.03 34 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.85 -0.04 30 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.76 -0.03 31 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.67 -0.03 30 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.58 -0.03 28 0 8 0
29SEP26 2.70 C 0.00 0.00 0.00 0.50 -0.03 28 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.42 -0.04 27 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.36 -0.03 27 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.30 -0.04 27 0 24 0
29SEP26 3.10 C 0.00 0.00 0.00 0.27 -0.02 29 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.23 -0.02 30 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.19 -0.02 29 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.16 -0.02 29 0 3 0
29SEP26 3.50 C 0.00 0.00 0.00 0.13 -0.02 29 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.11 -0.01 29 0 1 0
29SEP26 3.70 C 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.06 -0.01 29 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.14 -0.04 0 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.04 -0.04 0 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.95 -0.04 29 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.85 -0.04 26 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.77 -0.04 29 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.68 -0.04 27 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.61 -0.03 28 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.54 -0.03 28 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.47 -0.03 28 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.41 -0.03 27 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.37 -0.02 29 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.32 -0.02 28 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.28 -0.02 29 0 325 0
30DEC26 3.30 C 0.00 0.00 0.00 0.24 -0.03 28 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.21 -0.02 29 0 1 0
30DEC26 3.50 C 0.00 0.00 0.00 0.18 -0.02 28 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.15 -0.02 28 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.13 -0.02 28 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.11 -0.02 28 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.09 -0.02 28 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.96 -0.04 29 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.87 -0.04 28 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.79 -0.04 28 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.72 -0.04 29 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.65 -0.04 29 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.58 -0.04 28 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.52 -0.04 28 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.47 -0.03 28 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.41 -0.03 28 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.38 -0.02 29 0 300 0
30MAR27 3.20 C 0.00 0.00 0.00 0.33 -0.02 28 0 300 0
30MAR27 3.30 C 0.00 0.00 0.00 0.30 -0.02 29 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.26 -0.03 28 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.23 -0.03 28 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.20 -0.03 28 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.18 -0.02 29 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.16 -0.02 29 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.14 -0.01 29 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.12 -0.02 29 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.11 - 29 0 0 -
TOTAL CALL 104 3,501 -49
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 118 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 76 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 68 0 81 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 60 0 9 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 53 0 67 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 45 0 95 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 38 0 139 0
30MAR26 2.80 P 0.01 0.01 0.01 0.01 0.00 30 1 360 +1
30MAR26 2.90 P 0.00 0.00 0.00 0.02 -0.01 28 0 84 0
30MAR26 3.00 P 0.05 0.05 0.05 0.04 -0.01 27 1 212 +1
30MAR26 3.10 P 0.10 0.10 0.08 0.09 +0.01 31 2 126 0
30MAR26 3.20 P 0.16 0.16 0.16 0.15 +0.01 33 2 68 -1
30MAR26 3.30 P 0.00 0.00 0.00 0.22 +0.02 34 0 1 0
30MAR26 3.40 P 0.00 0.00 0.00 0.30 +0.02 35 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.39 +0.03 37 0 14 0
30MAR26 3.60 P 0.00 0.00 0.00 0.48 +0.03 37 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.59 +0.04 50 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.68 +0.03 48 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.78 +0.03 53 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.88 +0.03 57 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.97 +0.04 0 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.07 +0.04 0 0 0 0
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 31 0 68 0
29APR26 2.70 P 0.00 0.00 0.00 0.02 0.00 31 0 12 0
29APR26 2.80 P 0.00 0.00 0.00 0.03 0.00 29 0 43 0
29APR26 2.90 P 0.05 0.05 0.05 0.05 0.00 29 22 41 +22
29APR26 3.00 P 0.00 0.00 0.00 0.08 0.00 28 0 36 0
29APR26 3.10 P 0.13 0.13 0.13 0.13 +0.01 30 2 31 0
29APR26 3.20 P 0.00 0.00 0.00 0.19 +0.01 31 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.25 +0.01 31 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.33 +0.02 33 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.41 +0.02 33 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.50 +0.03 35 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.59 +0.03 36 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.69 +0.03 39 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.78 +0.02 38 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.89 +0.03 47 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.98 +0.02 45 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.08 +0.02 48 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 2.60 P 0.02 0.02 0.02 0.02 0.00 27 2 2 +2
28MAY26 2.70 P 0.00 0.00 0.00 0.04 0.00 28 0 4 0
28MAY26 2.80 P 0.00 0.00 0.00 0.07 +0.01 29 0 4 0
28MAY26 2.90 P 0.00 0.00 0.00 0.10 +0.01 29 0 3 0
28MAY26 3.00 P 0.00 0.00 0.00 0.15 +0.02 30 0 0 0
28MAY26 3.10 P 0.18 0.18 0.18 0.20 +0.02 30 3 10 +3
28MAY26 3.20 P 0.00 0.00 0.00 0.26 +0.03 30 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.32 +0.02 28 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.39 +0.02 27 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.47 +0.01 26 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.56 +0.02 26 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.64 +0.01 18 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.73 +0.02 0 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.82 +0.02 0 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.92 +0.02 0 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 1.01 +0.02 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.12 +0.03 0 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 45 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 34 0 61 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 31 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.02 0.00 31 0 9 0
29JUN26 2.50 P 0.00 0.00 0.00 0.03 0.00 31 0 20 0
29JUN26 2.60 P 0.00 0.00 0.00 0.04 0.00 29 0 8 0
29JUN26 2.70 P 0.00 0.00 0.00 0.06 0.00 28 0 103 0
29JUN26 2.80 P 0.00 0.00 0.00 0.09 +0.01 29 0 125 0
29JUN26 2.90 P 0.00 0.00 0.00 0.13 +0.01 29 0 24 0
29JUN26 3.00 P 0.00 0.00 0.00 0.17 +0.01 29 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.22 +0.01 28 0 3 0
29JUN26 3.20 P 0.00 0.00 0.00 0.29 +0.02 30 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.36 +0.02 30 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.44 +0.03 32 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.52 +0.03 32 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.60 +0.02 32 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.69 +0.03 33 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.78 +0.03 34 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.88 +0.03 37 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.97 +0.04 37 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.06 +0.03 36 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.16 +0.04 38 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 26 0 3 0
29SEP26 2.30 P 0.00 0.00 0.00 0.02 0.00 27 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.04 0.00 29 0 89 0
29SEP26 2.50 P 0.00 0.00 0.00 0.05 0.00 28 0 10 0
29SEP26 2.60 P 0.07 0.07 0.07 0.07 0.00 27 3 20 0
29SEP26 2.70 P 0.00 0.00 0.00 0.10 +0.01 28 0 58 0
29SEP26 2.80 P 0.00 0.00 0.00 0.14 +0.02 29 0 10 0
29SEP26 2.90 P 0.00 0.00 0.00 0.17 +0.01 27 0 12 0
29SEP26 3.00 P 0.00 0.00 0.00 0.23 +0.01 29 0 20 0
29SEP26 3.10 P 0.00 0.00 0.00 0.27 +0.02 28 0 14 0
29SEP26 3.20 P 0.00 0.00 0.00 0.33 +0.02 28 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.39 +0.02 27 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.47 +0.01 28 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.56 +0.03 31 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.63 +0.02 30 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.71 +0.02 29 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.81 +0.04 32 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.89 +0.03 31 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.98 +0.03 31 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.07 +0.03 31 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.16 +0.03 31 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.03 0.00 28 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.04 0.00 28 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.07 0.00 27 0 3 0
30DEC26 2.60 P 0.00 0.00 0.00 0.10 +0.01 27 0 8 0
30DEC26 2.70 P 0.00 0.00 0.00 0.13 +0.01 27 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.17 +0.01 27 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.21 +0.01 27 0 2 0
30DEC26 3.00 P 0.00 0.00 0.00 0.26 +0.02 28 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.31 +0.02 27 0 100 0
30DEC26 3.20 P 0.00 0.00 0.00 0.36 +0.01 27 0 204 0
30DEC26 3.30 P 0.00 0.00 0.00 0.43 +0.02 27 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.51 +0.03 29 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.58 +0.02 28 0 1 0
30DEC26 3.60 P 0.00 0.00 0.00 0.66 +0.02 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.74 +0.02 29 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.82 +0.02 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.91 +0.03 30 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.99 +0.02 29 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.08 +0.02 29 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.17 +0.02 29 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.10 0.00 27 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.13 +0.01 27 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.16 0.00 27 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.20 +0.01 27 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.25 +0.02 28 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.29 +0.01 27 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.34 +0.01 27 0 300 0
30MAR27 3.20 P 0.00 0.00 0.00 0.41 +0.02 28 0 300 0
30MAR27 3.30 P 0.00 0.00 0.00 0.47 +0.02 28 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.53 +0.01 27 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.61 +0.02 28 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.68 +0.01 28 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.76 +0.03 28 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.84 +0.03 28 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.92 +0.03 28 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.00 +0.03 28 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.09 - 28 0 0 -
TOTAL PUT 38 3,227 +28
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHQ - CHINA HONGQIAO CLOSING PRICE HK$ 36.70
30MAR26 8.75 C 0.00 0.00 0.00 27.97 -1.58 176 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 27.70 -1.32 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 27.51 -1.25 223 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 27.22 -1.30 158 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 26.97 -1.34 152 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 26.72 -1.58 144 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 26.20 -1.32 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 25.70 -1.32 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 25.22 -1.30 0 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 24.72 -1.31 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 24.22 -1.57 0 0 7 0
30MAR26 13.00 C 0.00 0.00 0.00 23.72 -1.31 0 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 23.36 -1.17 195 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 22.76 -1.27 153 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 22.23 -1.30 112 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 21.73 -1.30 104 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 21.23 -1.30 92 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 20.73 -1.59 0 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 20.21 -1.33 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 19.73 -1.59 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 19.22 -1.32 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 18.72 -1.61 0 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 18.20 -1.34 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 17.71 -1.61 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 17.21 -1.33 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 16.71 -1.33 0 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 15.72 -1.60 0 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 14.72 -1.29 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 13.74 -1.60 0 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 12.75 -1.61 57 0 19 0
30MAR26 25.00 C 0.00 0.00 0.00 11.75 -1.53 49 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 10.71 -1.63 0 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 9.74 -1.39 0 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 8.78 -1.62 47 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 7.86 -1.54 53 0 19 0
30MAR26 30.00 C 0.00 0.00 0.00 6.91 -1.16 51 0 16 0
30MAR26 31.00 C 6.18 6.18 6.18 6.03 -1.24 52 1 2 0
30MAR26 32.00 C 0.00 0.00 0.00 5.23 -1.16 54 0 3 0
30MAR26 33.00 C 0.00 0.00 0.00 4.45 -1.10 54 0 39 0
30MAR26 34.00 C 0.00 0.00 0.00 3.74 -1.01 54 0 23 0
30MAR26 35.00 C 0.00 0.00 0.00 3.06 -0.99 52 0 70 0
30MAR26 36.00 C 2.37 2.37 2.37 2.51 -0.86 53 15 500 0
30MAR26 37.00 C 2.24 2.77 2.08 2.02 -0.72 53 43 154 -15
30MAR26 38.00 C 2.28 2.28 1.54 1.60 -0.75 53 36 73 -14
30MAR26 39.00 C 1.40 1.87 1.27 1.28 -0.55 54 37 92 -14
30MAR26 40.00 C 1.36 1.52 0.95 1.00 -0.47 54 25 236 0
30MAR26 41.00 C 1.06 1.06 0.78 0.78 -0.40 54 33 61 +14
30MAR26 42.00 C 0.61 0.61 0.60 0.60 -0.32 54 17 164 +14
30MAR26 43.00 C 0.00 0.00 0.00 0.45 -0.26 54 0 216 0
30MAR26 44.00 C 0.00 0.00 0.00 0.33 -0.21 54 0 48 0
30MAR26 45.00 C 0.28 0.28 0.28 0.24 -0.17 54 2 298 -2
30MAR26 46.00 C 0.27 0.27 0.27 0.17 -0.13 54 1 17 0
30MAR26 47.00 C 0.18 0.24 0.15 0.13 -0.09 54 46 45 +21
30MAR26 48.00 C 0.24 0.24 0.14 0.09 -0.07 54 2 10 0
30MAR26 49.00 C 0.12 0.16 0.11 0.07 -0.05 55 3 38 0
29APR26 24.00 C 0.00 0.00 0.00 12.82 -1.61 48 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 11.87 -1.41 51 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 10.91 -1.43 51 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 9.97 -1.30 50 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 9.08 -1.55 51 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 8.21 -1.23 51 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 7.37 -1.16 51 0 1 0
29APR26 31.00 C 0.00 0.00 0.00 6.55 -1.15 50 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 5.80 -1.12 50 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 5.13 -0.96 51 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 4.48 -1.15 51 0 12 0
29APR26 35.00 C 0.00 0.00 0.00 3.89 -0.81 51 0 85 0
29APR26 36.00 C 0.00 0.00 0.00 3.30 -0.87 50 0 114 0
29APR26 37.00 C 3.62 3.62 2.84 2.84 -0.80 50 26 70 +21
29APR26 38.00 C 3.15 3.15 2.51 2.43 -0.80 50 7 115 +7
29APR26 39.00 C 2.09 2.10 2.08 2.10 -0.69 51 29 115 +19
29APR26 40.00 C 2.00 2.36 2.00 1.77 -0.62 51 4 85 -3
29APR26 41.00 C 1.97 1.97 1.97 1.50 -0.56 51 1 99 +1
29APR26 42.00 C 0.00 0.00 0.00 1.25 -0.48 51 0 43 0
29APR26 43.00 C 1.51 1.51 1.07 1.04 -0.44 51 18 33 +14
29APR26 44.00 C 1.11 1.11 1.11 0.85 -0.40 51 8 38 +8
29APR26 45.00 C 0.00 0.00 0.00 0.70 -0.34 51 0 15 0
29APR26 46.00 C 0.00 0.00 0.00 0.57 -0.30 51 0 18 0
29APR26 47.00 C 0.00 0.00 0.00 0.47 -0.25 51 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.38 -0.22 51 0 0 0
29APR26 49.00 C 0.40 0.40 0.40 0.31 -0.18 51 1 8 0
28MAY26 25.00 C 0.00 0.00 0.00 12.02 -1.27 56 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 11.29 -1.35 64 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 10.17 -1.22 53 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 9.30 -1.33 53 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 8.46 -1.38 53 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 7.66 -1.17 52 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 6.92 -1.22 52 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 6.19 -1.14 52 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 5.39 -1.21 49 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 4.76 -0.88 49 0 16 0
28MAY26 35.00 C 0.00 0.00 0.00 4.32 -0.93 51 0 0 0
28MAY26 36.00 C 4.29 4.29 4.29 3.79 -0.88 51 15 47 +15
28MAY26 37.00 C 3.35 3.42 3.35 3.30 -0.82 51 42 31 -2
28MAY26 38.00 C 2.97 2.99 2.95 2.88 -0.74 51 31 45 +20
28MAY26 39.00 C 3.00 3.00 2.60 2.48 -0.70 50 73 58 +27
28MAY26 40.00 C 2.32 2.41 2.32 2.14 -0.61 50 28 24 0
28MAY26 41.00 C 2.09 2.09 2.09 1.84 -0.57 50 15 30 +14
28MAY26 42.00 C 0.00 0.00 0.00 1.57 -0.50 50 0 30 0
28MAY26 43.00 C 1.73 1.73 1.55 1.34 -0.46 50 30 30 +15
28MAY26 44.00 C 0.00 0.00 0.00 1.14 -0.40 50 0 16 0
28MAY26 45.00 C 1.47 1.47 1.47 0.96 -0.37 50 15 15 +15
28MAY26 46.00 C 0.00 0.00 0.00 0.82 -0.31 50 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.68 -0.29 50 0 10 0
28MAY26 48.00 C 0.00 0.00 0.00 0.58 -0.24 50 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 0.48 -0.22 50 0 1 0
29JUN26 9.75 C 0.00 0.00 0.00 27.06 -1.25 138 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 26.79 -1.51 127 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 26.26 -1.30 95 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 25.81 -1.26 123 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 25.32 -1.20 120 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 24.83 -1.42 117 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 24.36 -1.43 119 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 23.85 -1.21 112 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 23.36 -1.22 109 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 22.85 -1.24 103 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 22.41 -1.18 108 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 21.87 -1.32 98 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 21.25 -1.48 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 20.88 -1.44 92 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 20.39 -1.36 90 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 19.90 -1.42 88 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 19.30 -1.34 58 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 18.91 -1.42 82 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 18.41 -1.16 79 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 17.98 -1.34 83 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 17.45 -1.53 77 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 16.96 -1.31 75 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 15.98 -1.34 71 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 15.01 -1.37 67 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 14.04 -1.51 64 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 13.09 -1.34 61 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 12.06 -1.29 55 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 11.29 -1.40 59 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 10.25 -1.27 53 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.40 -1.24 52 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.66 -1.18 54 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 7.79 -1.30 52 0 13 0
29JUN26 31.00 C 0.00 0.00 0.00 7.06 -1.27 51 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.37 -1.21 51 0 7 0
29JUN26 33.00 C 0.00 0.00 0.00 5.73 -1.01 51 0 3 0
29JUN26 34.00 C 0.00 0.00 0.00 5.08 -1.05 50 0 16 0
29JUN26 35.00 C 0.00 0.00 0.00 4.52 -0.87 50 0 47 0
29JUN26 36.00 C 0.00 0.00 0.00 4.13 -0.90 51 0 69 0
29JUN26 37.00 C 3.71 3.73 3.68 3.66 -0.83 51 11 200 -11
29JUN26 38.00 C 0.00 0.00 0.00 3.28 -0.76 51 0 68 0
29JUN26 39.00 C 0.00 0.00 0.00 2.89 -0.71 51 0 31 0
29JUN26 40.00 C 0.00 0.00 0.00 2.56 -0.65 51 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 2.25 -0.60 51 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.98 -0.56 51 0 501 0
29JUN26 43.00 C 0.00 0.00 0.00 1.75 -0.49 51 0 30 0
29JUN26 44.00 C 0.00 0.00 0.00 1.52 -0.47 51 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 1.34 -0.42 50 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 1.17 -0.37 50 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 1.02 -0.35 50 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.90 -0.30 50 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.78 -0.28 50 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.68 -0.26 50 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 0.48 -0.20 50 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.34 -0.14 50 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.24 -0.10 50 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.17 -0.08 50 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 19.40 -1.24 72 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 18.91 -1.42 70 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 18.42 -1.15 68 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 17.98 -1.34 70 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 17.45 -1.53 65 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 16.96 -1.31 63 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 15.99 -1.47 60 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 15.04 -1.34 58 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 14.11 -1.44 56 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 13.20 -1.41 55 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 12.23 -1.26 51 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.38 -1.31 51 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.58 -1.20 51 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 9.70 -1.51 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.07 -1.34 50 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.39 -1.06 50 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 7.74 -1.04 50 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.14 -0.95 50 0 10 0
29SEP26 33.00 C 0.00 0.00 0.00 6.58 -0.90 50 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.06 -0.94 49 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 5.58 -0.86 50 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 5.15 -0.81 50 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.75 -0.78 50 0 200 0
29SEP26 38.00 C 0.00 0.00 0.00 4.37 -0.75 50 0 201 0
29SEP26 39.00 C 0.00 0.00 0.00 4.03 -0.72 50 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.69 -0.72 49 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 3.38 -0.72 49 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.11 -0.67 49 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.85 -0.65 49 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.60 -0.63 49 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 2.32 -0.65 48 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 2.13 -0.60 49 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.93 -0.59 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.78 -0.48 49 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 1.63 -0.43 48 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.49 -0.41 49 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 1.19 -0.35 48 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.94 -0.32 49 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.76 -0.24 49 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.60 -0.22 49 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 15.10 -1.29 52 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.21 -1.34 51 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.38 -1.23 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.47 -1.20 49 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 11.68 -1.19 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.94 -1.15 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.26 -1.07 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.58 -1.22 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.95 -0.99 48 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 8.36 -1.00 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.83 -0.95 48 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 7.32 -0.98 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.84 -0.86 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.41 -0.81 48 0 12 0
30DEC26 36.00 C 0.00 0.00 0.00 6.01 -0.70 48 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.63 -0.76 48 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.26 -0.75 48 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.95 -0.70 48 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.64 -0.68 48 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.36 -0.65 48 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.09 -0.63 49 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.85 -0.60 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.62 -0.58 49 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.28 -0.68 48 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 3.06 -0.65 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.87 -0.63 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 2.68 -0.62 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 2.50 -0.52 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.15 -1.17 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.47 -1.06 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.83 -0.99 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.23 -0.98 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.67 -1.02 48 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.14 -0.89 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.61 -0.88 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.12 -0.91 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.68 -0.84 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.27 -0.84 47 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.87 -0.84 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.51 -0.81 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.20 -0.75 48 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.87 -0.73 48 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.57 -0.70 48 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.28 -0.67 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.02 -0.64 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.76 -0.62 49 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.53 -0.60 49 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 4.29 -0.59 49 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.08 - 49 0 0 -
30MAR27 47.00 C 0.00 0.00 0.00 3.83 - 49 0 0 -
TOTAL CALL 615 4,930 +164
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 192 0 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 0.00 185 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 0.00 178 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 172 0 6 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 166 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 160 0 2 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 154 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 149 0 1 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 134 0 9 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 125 0 4 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 121 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 117 0 7 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 109 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 105 0 14 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 101 0 3 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 94 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 90 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 87 0 24 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 74 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 68 0 5 0
30MAR26 24.00 P 0.03 0.03 0.03 0.01 0.00 62 1 17 -1
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 57 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.02 +0.01 56 0 33 0
30MAR26 27.00 P 0.00 0.00 0.00 0.04 +0.02 56 0 22 0
30MAR26 28.00 P 0.12 0.12 0.12 0.06 +0.02 54 1 39 +1
30MAR26 29.00 P 0.16 0.16 0.16 0.11 +0.04 54 1 113 -1
30MAR26 30.00 P 0.25 0.26 0.25 0.19 +0.07 54 3 76 +1
30MAR26 31.00 P 0.38 0.38 0.35 0.31 +0.12 54 6 628 +2
30MAR26 32.00 P 0.47 0.52 0.37 0.49 +0.18 55 39 78 -14
30MAR26 33.00 P 0.48 0.74 0.48 0.72 +0.24 55 11 60 -4
30MAR26 34.00 P 0.82 1.08 0.82 1.01 +0.31 54 49 78 -32
30MAR26 35.00 P 1.05 1.38 0.96 1.37 +0.39 54 10 96 +7
30MAR26 36.00 P 1.48 1.90 1.48 1.80 +0.46 54 60 147 +6
30MAR26 37.00 P 1.90 2.28 1.90 2.32 +0.58 55 2 74 0
30MAR26 38.00 P 2.90 2.90 2.90 2.91 +0.68 55 16 140 -4
30MAR26 39.00 P 2.76 2.76 2.76 3.57 +0.74 55 15 79 +15
30MAR26 40.00 P 0.00 0.00 0.00 4.25 +0.81 54 0 114 0
30MAR26 41.00 P 0.00 0.00 0.00 5.01 +0.84 54 0 6 0
30MAR26 42.00 P 0.00 0.00 0.00 5.96 +1.04 59 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 6.82 +1.37 60 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 7.71 +1.15 60 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 8.63 +1.18 62 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 9.52 +1.18 61 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 10.53 +1.38 65 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 11.49 +1.39 67 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 12.47 +1.41 69 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.04 +0.01 51 0 2 0
29APR26 25.00 P 0.00 0.00 0.00 0.07 +0.02 51 0 1 0
29APR26 26.00 P 0.00 0.00 0.00 0.11 +0.03 51 0 21 0
29APR26 27.00 P 0.23 0.23 0.23 0.17 +0.04 51 2 2 -2
29APR26 28.00 P 0.00 0.00 0.00 0.26 +0.06 51 0 9 0
29APR26 29.00 P 0.39 0.39 0.39 0.38 +0.08 51 1 37 -1
29APR26 30.00 P 0.43 0.51 0.43 0.54 +0.12 51 17 54 -6
29APR26 31.00 P 0.00 0.00 0.00 0.75 +0.17 51 0 76 0
29APR26 32.00 P 0.91 0.99 0.91 1.00 +0.21 51 19 38 -10
29APR26 33.00 P 0.98 0.98 0.98 1.28 +0.26 50 1 36 +1
29APR26 34.00 P 0.00 0.00 0.00 1.63 +0.32 50 0 38 0
29APR26 35.00 P 0.00 0.00 0.00 2.04 +0.39 50 0 100 0
29APR26 36.00 P 2.48 2.58 2.48 2.51 +0.47 50 6 71 +4
29APR26 37.00 P 3.05 3.05 3.05 3.05 +0.58 51 2 36 +2
29APR26 38.00 P 3.60 3.60 3.60 3.63 +0.65 51 10 82 +7
29APR26 39.00 P 4.23 4.42 4.23 4.28 +0.68 51 21 120 +15
29APR26 40.00 P 0.00 0.00 0.00 5.01 +0.79 52 0 27 0
29APR26 41.00 P 0.00 0.00 0.00 5.72 +0.81 52 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 6.49 +0.86 53 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 7.33 +0.94 54 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 8.15 +0.98 54 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 9.01 +1.04 54 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 9.76 +0.92 51 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 10.80 +1.43 56 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 11.70 +1.33 56 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 12.64 +1.15 57 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.25 +0.06 49 0 6 0
28MAY26 26.00 P 0.00 0.00 0.00 0.37 +0.09 50 0 12 0
28MAY26 27.00 P 0.00 0.00 0.00 0.51 +0.11 49 0 10 0
28MAY26 28.00 P 0.75 0.75 0.75 0.68 +0.12 49 1 18 0
28MAY26 29.00 P 0.85 0.92 0.85 0.89 +0.17 49 15 30 0
28MAY26 30.00 P 0.00 0.00 0.00 1.15 +0.21 49 0 56 0
28MAY26 31.00 P 0.00 0.00 0.00 1.46 +0.26 49 0 47 0
28MAY26 32.00 P 0.00 0.00 0.00 1.81 +0.32 48 0 46 0
28MAY26 33.00 P 2.13 2.13 2.13 2.21 +0.39 48 1 46 0
28MAY26 34.00 P 0.00 0.00 0.00 2.67 +0.45 48 0 62 0
28MAY26 35.00 P 3.03 3.03 3.03 3.15 +0.49 48 2 36 +2
28MAY26 36.00 P 0.00 0.00 0.00 3.70 +0.56 48 0 59 0
28MAY26 37.00 P 0.00 0.00 0.00 4.28 +0.61 47 0 16 0
28MAY26 38.00 P 0.00 0.00 0.00 4.91 +0.68 47 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 5.57 +0.72 47 0 30 0
28MAY26 40.00 P 0.00 0.00 0.00 6.32 +0.82 47 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 7.07 +0.79 47 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 7.84 +0.85 47 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 8.65 +0.88 46 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 9.47 +0.97 46 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 10.32 +0.95 45 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 11.18 +0.98 44 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 12.06 +1.02 43 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 12.96 +0.95 42 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 13.86 +1.02 40 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 85 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 66 0 5 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 62 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 57 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.03 +0.01 50 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.04 +0.01 50 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.06 +0.02 51 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.07 +0.02 50 0 5 0
29JUN26 21.00 P 0.00 0.00 0.00 0.11 +0.02 50 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.17 +0.04 51 0 14 0
29JUN26 23.00 P 0.00 0.00 0.00 0.25 +0.06 50 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.35 +0.08 50 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.48 +0.09 50 0 5 0
29JUN26 26.00 P 0.00 0.00 0.00 0.65 +0.13 51 0 16 0
29JUN26 27.00 P 0.00 0.00 0.00 0.82 +0.13 50 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 1.02 +0.13 49 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 1.29 +0.17 49 0 24 0
29JUN26 30.00 P 0.00 0.00 0.00 1.60 +0.27 49 0 70 0
29JUN26 31.00 P 0.00 0.00 0.00 1.93 +0.30 49 0 7 0
29JUN26 32.00 P 1.93 1.93 1.93 2.33 +0.36 49 1 37 -1
29JUN26 33.00 P 0.00 0.00 0.00 2.74 +0.38 49 0 85 0
29JUN26 34.00 P 0.00 0.00 0.00 3.23 +0.46 49 0 36 0
29JUN26 35.00 P 3.69 3.69 3.69 3.72 +0.48 48 15 76 +15
29JUN26 36.00 P 0.00 0.00 0.00 4.30 +0.58 48 0 37 0
29JUN26 37.00 P 0.00 0.00 0.00 4.91 +0.65 49 0 170 0
29JUN26 38.00 P 0.00 0.00 0.00 5.52 +0.69 48 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 6.21 +0.70 49 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 7.00 +0.79 50 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 7.75 +0.84 50 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 8.53 +0.82 50 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 9.31 +0.87 50 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.13 +0.89 51 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 10.96 +0.93 51 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 11.81 +0.95 51 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.67 +0.98 51 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 13.56 +1.04 51 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 14.44 +1.02 51 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 15.34 +1.04 51 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 17.63 +1.09 51 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 19.97 +1.16 50 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 22.33 +1.12 48 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 24.65 +1.18 33 0 0 0
29SEP26 17.50 P 0.19 0.19 0.19 0.10 +0.01 49 1 7 0
29SEP26 18.00 P 0.00 0.00 0.00 0.12 +0.01 49 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.15 +0.02 49 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 0.18 +0.02 49 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.22 +0.03 49 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.26 +0.03 49 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.36 +0.04 49 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.49 +0.06 49 0 5 0
29SEP26 23.00 P 0.00 0.00 0.00 0.64 +0.08 49 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 0.82 +0.09 49 0 6 0
29SEP26 25.00 P 1.10 1.10 1.10 1.04 +0.13 49 1 6 -1
29SEP26 26.00 P 0.00 0.00 0.00 1.24 +0.13 49 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 1.49 +0.19 48 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 1.81 +0.23 49 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 2.10 +0.23 48 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 2.45 +0.24 48 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 2.86 +0.30 48 0 11 0
29SEP26 32.00 P 0.00 0.00 0.00 3.28 +0.31 47 0 15 0
29SEP26 33.00 P 0.00 0.00 0.00 3.75 +0.36 47 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 4.25 +0.41 47 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 4.78 +0.44 47 0 18 0
29SEP26 36.00 P 0.00 0.00 0.00 5.35 +0.49 47 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 5.96 +0.53 47 0 200 0
29SEP26 38.00 P 0.00 0.00 0.00 6.60 +0.56 48 0 200 0
29SEP26 39.00 P 0.00 0.00 0.00 7.26 +0.59 47 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.97 +0.64 48 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.75 +0.73 49 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.49 +0.73 49 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.25 +0.76 49 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.02 +0.83 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.82 +0.75 49 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.63 +0.89 49 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.45 +0.84 49 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 14.28 +1.00 49 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 15.13 +0.88 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.99 +0.97 49 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 18.18 +0.89 49 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 20.43 +0.90 49 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 22.72 +0.93 49 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 25.05 +1.03 48 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.85 +0.09 49 0 17 0
30DEC26 23.00 P 0.00 0.00 0.00 1.06 +0.12 49 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 1.29 +0.13 49 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 1.56 +0.16 49 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 1.86 +0.19 49 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.18 +0.21 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.53 +0.25 49 0 2 0
30DEC26 29.00 P 0.00 0.00 0.00 2.88 +0.25 48 0 4 0
30DEC26 30.00 P 0.00 0.00 0.00 3.28 +0.29 48 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.73 +0.33 48 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.19 +0.36 48 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 4.68 +0.38 48 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.21 +0.42 48 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 5.76 +0.45 48 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 6.35 +0.48 48 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 6.96 +0.51 48 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.60 +0.55 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.26 +0.57 48 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.94 +0.60 48 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 9.69 +0.67 49 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.42 +0.68 49 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.17 +0.65 49 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.92 +0.72 49 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.69 +0.73 49 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.48 +0.75 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.28 +0.78 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.08 +0.79 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.91 +0.81 50 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 2.37 +0.20 49 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.71 +0.23 48 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.07 +0.23 48 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.47 +0.25 48 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.90 +0.29 48 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.35 +0.32 48 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 4.82 +0.33 48 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 5.34 +0.36 48 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 5.88 +0.39 48 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 6.44 +0.41 48 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 7.03 +0.44 48 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 7.65 +0.47 48 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.29 +0.49 48 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.95 +0.51 48 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.63 +0.55 48 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.40 +0.64 49 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.09 +0.61 49 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.82 +0.68 49 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.56 +0.69 49 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.33 +0.72 49 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.10 - 49 0 0 -
30MAR27 47.00 P 0.00 0.00 0.00 14.92 - 49 0 0 -
TOTAL PUT 330 4,394 +1
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$ 78.70
06MAR26 49.00 C 0.00 0.00 0.00 29.71 -0.24 0 0 0 0
06MAR26 50.00 C 0.00 0.00 0.00 28.71 -0.25 0 0 0 0
06MAR26 52.50 C 0.00 0.00 0.00 26.21 -0.07 0 0 0 0
06MAR26 55.00 C 0.00 0.00 0.00 23.70 -0.28 0 0 0 0
06MAR26 57.50 C 0.00 0.00 0.00 21.22 -0.65 127 0 0 0
06MAR26 60.00 C 0.00 0.00 0.00 18.70 -0.58 0 0 0 0
06MAR26 62.50 C 0.00 0.00 0.00 16.22 -0.61 94 0 0 0
06MAR26 65.00 C 0.00 0.00 0.00 13.72 -0.60 79 0 0 0
06MAR26 67.50 C 0.00 0.00 0.00 11.22 -0.54 64 0 0 0
06MAR26 70.00 C 0.00 0.00 0.00 8.73 -0.19 56 0 0 0
06MAR26 72.50 C 0.00 0.00 0.00 6.21 -0.18 0 0 0 0
06MAR26 75.00 C 0.00 0.00 0.00 3.70 -0.04 0 0 1 0
06MAR26 77.50 C 0.00 0.00 0.00 1.28 -0.08 14 0 12 0
06MAR26 80.00 C 0.14 0.20 0.10 0.25 -0.02 24 734 1,592 +519
06MAR26 82.50 C 0.00 0.00 0.00 0.07 +0.02 34 0 353 0
06MAR26 85.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 12 0
06MAR26 87.50 C 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
06MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
06MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
06MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
06MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
06MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
06MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
06MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
06MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
06MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
13MAR26 49.00 C 0.00 0.00 0.00 30.19 - 181 0 0 -
13MAR26 50.00 C 0.00 0.00 0.00 28.74 -0.22 93 0 0 0
13MAR26 52.50 C 0.00 0.00 0.00 26.93 +0.65 175 0 0 0
13MAR26 55.00 C 0.00 0.00 0.00 24.12 +0.14 138 0 0 0
13MAR26 57.50 C 0.00 0.00 0.00 21.30 -0.57 89 0 0 0
13MAR26 60.00 C 0.00 0.00 0.00 19.31 +0.03 121 0 0 0
13MAR26 62.50 C 0.00 0.00 0.00 16.25 -0.58 51 0 0 0
13MAR26 65.00 C 0.00 0.00 0.00 14.08 -0.24 81 0 0 0
13MAR26 67.50 C 0.00 0.00 0.00 11.61 -0.15 70 0 0 0
13MAR26 70.00 C 0.00 0.00 0.00 9.05 +0.13 54 0 0 0
13MAR26 72.50 C 0.00 0.00 0.00 6.22 -0.17 0 0 0 0
13MAR26 75.00 C 0.00 0.00 0.00 3.82 +0.04 19 0 0 0
13MAR26 77.50 C 0.00 0.00 0.00 1.69 +0.10 18 0 0 0
13MAR26 80.00 C 0.35 0.44 0.28 0.27 -0.18 13 99 180 +71
13MAR26 82.50 C 0.07 0.08 0.07 0.08 -0.05 19 102 273 +102
13MAR26 85.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
13MAR26 87.50 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
13MAR26 90.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
13MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
13MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
13MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
13MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
13MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
13MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
13MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
13MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 30.19 -0.08 107 0 0 0
30MAR26 50.00 C 28.94 28.94 28.89 29.66 +0.70 124 500 500 +500
30MAR26 52.50 C 0.00 0.00 0.00 26.93 +0.61 104 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 24.38 +0.40 93 0 2 0
30MAR26 57.50 C 21.40 21.40 21.40 21.30 -0.57 0 2 4 -2
30MAR26 60.00 C 18.80 18.80 18.80 19.31 +0.03 71 2 13 0
30MAR26 62.50 C 0.00 0.00 0.00 16.34 -0.49 36 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 14.08 -0.24 46 0 2 0
30MAR26 67.50 C 0.00 0.00 0.00 11.68 -0.08 42 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 9.05 +0.13 30 0 10 0
30MAR26 72.50 C 0.00 0.00 0.00 6.34 -0.10 11 0 25 0
30MAR26 75.00 C 0.00 0.00 0.00 4.03 -0.04 15 0 523 0
30MAR26 77.50 C 2.18 2.34 2.18 2.11 +0.04 15 23 1,212 +23
30MAR26 80.00 C 0.85 0.98 0.77 0.77 -0.05 14 1,074 6,598 +124
30MAR26 82.50 C 0.33 0.37 0.27 0.34 0.00 17 1,385 6,360 +355
30MAR26 85.00 C 0.16 0.19 0.15 0.17 +0.02 19 81 5,611 +81
30MAR26 87.50 C 0.08 0.08 0.08 0.09 +0.01 22 1 4,296 0
30MAR26 90.00 C 0.05 0.05 0.05 0.06 +0.01 25 2 4,542 0
30MAR26 92.50 C 0.04 0.04 0.02 0.04 +0.01 27 35 8,383 0
30MAR26 95.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 783 0
30MAR26 97.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 568 0
30MAR26 100.00 C 0.01 0.01 0.01 0.01 0.00 33 30 1,015 +30
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 36 0 814 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,393 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 41 0 1,103 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 44 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 47 0 176 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 49 0 223 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 52 0 290 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 54 0 464 0
29APR26 49.00 C 0.00 0.00 0.00 30.19 -0.20 70 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 29.75 +0.76 85 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 26.93 -0.24 69 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 24.38 -0.23 61 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 21.60 -0.27 44 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 19.51 +0.23 51 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 16.58 -0.29 32 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 14.40 +0.03 36 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 11.86 +0.10 30 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 9.05 -0.05 16 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 6.71 +0.12 16 0 66 0
29APR26 75.00 C 4.48 4.48 4.48 4.48 -0.08 15 10 383 0
29APR26 77.50 C 2.76 2.76 2.76 2.78 +0.08 15 5 795 +5
29APR26 80.00 C 1.46 1.60 1.35 1.35 -0.01 14 96 2,009 +46
29APR26 82.50 C 0.80 0.80 0.70 0.74 +0.04 15 314 2,762 +281
29APR26 85.00 C 0.45 0.45 0.39 0.45 +0.09 17 293 2,384 -51
29APR26 87.50 C 0.25 0.28 0.25 0.30 +0.11 19 128 2,288 +128
29APR26 90.00 C 0.16 0.18 0.16 0.21 +0.10 21 10 479 +2
29APR26 92.50 C 0.11 0.11 0.11 0.16 +0.10 23 4 1,724 +4
29APR26 95.00 C 0.00 0.00 0.00 0.13 +0.09 26 0 340 0
29APR26 97.50 C 0.00 0.00 0.00 0.10 +0.07 27 0 110 0
29APR26 100.00 C 0.00 0.00 0.00 0.09 +0.07 29 0 141 0
29APR26 102.50 C 0.00 0.00 0.00 0.08 +0.07 31 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.07 +0.06 33 0 29 0
29APR26 107.50 C 0.00 0.00 0.00 0.06 +0.05 35 0 1,313 0
29APR26 110.00 C 0.00 0.00 0.00 0.05 +0.04 36 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.04 +0.03 37 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 30.19 -0.66 53 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 29.75 -0.11 67 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 26.93 -0.24 53 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 24.40 -0.21 47 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 22.20 +0.33 48 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 19.62 +0.07 42 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 17.08 +0.21 36 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 14.40 -0.13 27 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 11.86 +0.10 22 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 9.35 -0.21 17 0 29 0
28MAY26 72.50 C 0.00 0.00 0.00 7.03 +0.14 16 0 90 0
28MAY26 75.00 C 0.00 0.00 0.00 4.84 +0.06 14 0 571 0
28MAY26 77.50 C 0.00 0.00 0.00 3.08 -0.14 14 0 329 0
28MAY26 80.00 C 1.83 1.83 1.83 1.83 -0.01 14 15 288 +15
28MAY26 82.50 C 1.12 1.12 1.03 1.10 +0.01 15 12 1,066 +10
28MAY26 85.00 C 0.71 0.71 0.64 0.72 +0.04 16 21 613 +1
28MAY26 87.50 C 0.43 0.43 0.41 0.50 +0.06 18 39 700 -21
28MAY26 90.00 C 0.00 0.00 0.00 0.36 +0.06 20 0 353 0
28MAY26 92.50 C 0.20 0.20 0.20 0.27 +0.06 21 30 671 -30
28MAY26 95.00 C 0.00 0.00 0.00 0.21 +0.06 23 0 121 0
28MAY26 97.50 C 0.00 0.00 0.00 0.17 +0.06 24 0 12 0
28MAY26 100.00 C 0.00 0.00 0.00 0.14 +0.05 25 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 0.12 +0.05 27 0 10 0
28MAY26 105.00 C 0.00 0.00 0.00 0.11 +0.05 29 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 0.10 +0.05 30 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.09 +0.05 32 0 45 0
29JUN26 49.00 C 0.00 0.00 0.00 30.55 -0.30 62 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 29.75 -0.11 64 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 27.34 +0.01 60 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 24.78 +0.01 53 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 22.20 +0.33 46 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 19.62 +0.07 40 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 17.11 0.00 35 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 14.40 -0.16 26 0 3 0
29JUN26 67.50 C 0.00 0.00 0.00 11.86 +0.10 21 0 1 0
29JUN26 70.00 C 0.00 0.00 0.00 9.45 -0.11 18 0 306 0
29JUN26 72.50 C 0.00 0.00 0.00 7.08 -0.03 16 0 148 0
29JUN26 75.00 C 5.05 5.10 4.95 4.96 +0.04 15 183 590 +120
29JUN26 77.50 C 0.00 0.00 0.00 3.16 -0.06 14 0 573 0
29JUN26 80.00 C 2.13 2.13 2.00 1.83 -0.01 14 71 1,060 +60
29JUN26 82.50 C 1.30 1.36 1.24 1.10 +0.01 14 133 1,623 +83
29JUN26 85.00 C 0.86 0.86 0.86 0.72 +0.04 16 10 4,361 +10
29JUN26 87.50 C 0.57 0.57 0.51 0.50 +0.06 17 131 1,720 +122
29JUN26 90.00 C 0.00 0.00 0.00 0.36 +0.06 19 0 2,794 0
29JUN26 92.50 C 0.24 0.24 0.24 0.27 +0.06 20 5 1,928 0
29JUN26 95.00 C 0.00 0.00 0.00 0.21 +0.06 21 0 2,085 0
29JUN26 97.50 C 0.00 0.00 0.00 0.17 +0.06 23 0 199 0
29JUN26 100.00 C 0.00 0.00 0.00 0.14 +0.05 24 0 620 0
29JUN26 102.50 C 0.00 0.00 0.00 0.12 +0.05 25 0 251 0
29JUN26 105.00 C 0.00 0.00 0.00 0.11 +0.05 27 0 484 0
29JUN26 107.50 C 0.00 0.00 0.00 0.10 +0.05 28 0 131 0
29JUN26 110.00 C 0.00 0.00 0.00 0.09 +0.05 29 0 150 0
29JUN26 112.50 C 0.00 0.00 0.00 0.04 +0.03 28 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 30.55 -0.30 52 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 29.75 -0.11 53 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 27.34 +0.01 50 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 24.78 +0.01 44 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 22.20 -0.02 39 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 19.62 +0.02 33 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 17.11 0.00 29 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.40 -0.18 22 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 11.86 -0.10 18 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 9.45 -0.32 16 0 26 0
29SEP26 72.50 C 0.00 0.00 0.00 7.56 -0.08 18 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 5.37 -0.10 15 0 497 0
29SEP26 77.50 C 0.00 0.00 0.00 3.95 -0.08 16 0 110 0
29SEP26 80.00 C 2.68 2.68 2.65 2.84 -0.07 16 2 2,275 -2
29SEP26 82.50 C 0.00 0.00 0.00 2.17 -0.08 17 0 333 0
29SEP26 85.00 C 0.00 0.00 0.00 1.72 -0.08 18 0 1,205 0
29SEP26 87.50 C 0.97 1.04 0.94 1.40 -0.07 19 12 1,381 -1
29SEP26 90.00 C 0.79 0.79 0.73 1.15 -0.06 20 49 3,041 -9
29SEP26 92.50 C 0.52 0.52 0.52 0.97 -0.06 21 6 322 +6
29SEP26 95.00 C 0.00 0.00 0.00 0.83 -0.06 22 0 1,236 0
29SEP26 97.50 C 0.00 0.00 0.00 0.73 -0.05 24 0 87 0
29SEP26 100.00 C 0.00 0.00 0.00 0.64 -0.05 25 0 231 0
29SEP26 102.50 C 0.00 0.00 0.00 0.58 -0.05 26 0 421 0
29SEP26 105.00 C 0.00 0.00 0.00 0.53 -0.05 27 0 165 0
29SEP26 107.50 C 0.00 0.00 0.00 0.48 -0.05 28 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.45 -0.05 29 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.43 -0.05 30 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.41 -0.05 31 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.40 -0.05 32 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.38 -0.05 33 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 30.55 -0.30 44 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 29.75 -0.11 46 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 27.34 +0.01 42 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 24.78 +0.01 38 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 22.20 -0.02 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.62 +0.02 29 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 17.11 0.00 25 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.57 -0.02 21 0 86 0
30DEC26 67.50 C 0.00 0.00 0.00 12.09 -0.06 18 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 9.45 -0.32 14 0 57 0
30DEC26 72.50 C 0.00 0.00 0.00 7.56 -0.25 15 0 0 0
30DEC26 75.00 C 5.49 5.51 5.49 5.67 -0.14 14 120 547 +60
30DEC26 77.50 C 0.00 0.00 0.00 4.37 -0.13 15 0 1,457 0
30DEC26 80.00 C 2.90 2.90 2.86 3.36 -0.09 15 7 921 0
30DEC26 82.50 C 2.20 2.20 2.20 2.75 -0.12 16 1 635 0
30DEC26 85.00 C 0.00 0.00 0.00 2.30 -0.13 17 0 809 0
30DEC26 87.50 C 1.38 1.38 1.38 1.95 -0.14 18 1 2,736 -1
30DEC26 90.00 C 0.00 0.00 0.00 1.70 -0.16 19 0 849 0
30DEC26 92.50 C 0.00 0.00 0.00 1.49 -0.15 20 0 458 0
30DEC26 95.00 C 0.00 0.00 0.00 1.34 -0.17 21 0 344 0
30DEC26 97.50 C 0.54 0.54 0.54 1.20 -0.19 22 1 7 0
30DEC26 100.00 C 0.00 0.00 0.00 1.11 -0.17 23 0 173 0
30DEC26 102.50 C 0.00 0.00 0.00 1.04 -0.18 24 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.97 -0.20 25 0 261 0
30DEC26 107.50 C 0.00 0.00 0.00 0.91 -0.21 26 0 42 0
30DEC26 110.00 C 0.00 0.00 0.00 0.88 -0.19 27 0 150 0
30DEC26 112.50 C 0.00 0.00 0.00 0.85 -0.19 28 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 0.83 -0.20 29 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.81 -0.21 30 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 30.55 -0.30 39 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 29.75 -0.11 40 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 27.34 +0.01 37 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 24.78 +0.01 33 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 22.20 -0.02 29 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 19.62 +0.02 25 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 17.11 0.00 22 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 14.57 -0.02 19 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 12.09 -0.07 16 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 9.57 -0.20 13 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 7.79 -0.02 14 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 6.28 +0.11 14 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 5.00 +0.02 14 0 5 0
30MAR27 80.00 C 0.00 0.00 0.00 3.93 -0.09 15 0 38 0
30MAR27 82.50 C 0.00 0.00 0.00 3.27 -0.05 15 0 0 0
30MAR27 85.00 C 2.13 2.13 2.10 2.75 -0.01 16 18 33 +18
30MAR27 87.50 C 0.00 0.00 0.00 2.34 +0.03 17 0 10 0
30MAR27 90.00 C 0.00 0.00 0.00 2.03 +0.06 18 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 1.76 +0.09 19 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 1.56 +0.05 19 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 1.39 0.00 20 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.25 -0.03 21 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 1.16 -0.06 22 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.06 -0.11 22 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.97 -0.15 23 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.92 -0.15 24 0 0 0
TOTAL CALL 5,797 108,953 +2,659
06MAR26 49.00 P 0.00 0.00 0.00 0.01 -0.02 191 0 0 0
06MAR26 50.00 P 0.00 0.00 0.00 0.01 -0.03 184 0 0 0
06MAR26 52.50 P 0.00 0.00 0.00 0.01 -0.04 165 0 0 0
06MAR26 55.00 P 0.00 0.00 0.00 0.01 -0.05 148 0 0 0
06MAR26 57.50 P 0.00 0.00 0.00 0.01 -0.06 131 0 0 0
06MAR26 60.00 P 0.00 0.00 0.00 0.01 -0.07 115 0 0 0
06MAR26 62.50 P 0.00 0.00 0.00 0.01 -0.08 99 0 0 0
06MAR26 65.00 P 0.00 0.00 0.00 0.01 -0.09 83 0 0 0
06MAR26 67.50 P 0.00 0.00 0.00 0.01 -0.10 68 0 0 0
06MAR26 70.00 P 0.01 0.01 0.01 0.01 -0.11 54 100 400 -100
06MAR26 72.50 P 0.00 0.00 0.00 0.01 -0.12 39 0 0 0
06MAR26 75.00 P 0.00 0.00 0.00 0.03 -0.11 29 0 10 0
06MAR26 77.50 P 0.08 0.08 0.08 0.08 -0.07 15 2 502 0
06MAR26 80.00 P 1.25 1.25 1.06 1.50 -0.06 23 32 268 +31
06MAR26 82.50 P 0.00 0.00 0.00 3.98 +0.09 44 0 0 -10
06MAR26 85.00 P 0.00 0.00 0.00 6.33 -0.03 45 0 0 0
06MAR26 87.50 P 0.00 0.00 0.00 8.83 -0.02 59 0 0 0
06MAR26 90.00 P 0.00 0.00 0.00 11.38 -0.31 82 0 0 0
06MAR26 92.50 P 0.00 0.00 0.00 14.05 +0.20 118 0 0 0
06MAR26 95.00 P 0.00 0.00 0.00 16.38 +0.03 108 0 0 0
06MAR26 97.50 P 0.00 0.00 0.00 18.87 -0.04 119 0 0 0
06MAR26 100.00 P 0.00 0.00 0.00 21.38 +0.03 133 0 0 0
06MAR26 102.50 P 0.00 0.00 0.00 23.93 -0.64 154 0 0 0
06MAR26 105.00 P 0.00 0.00 0.00 26.33 -0.02 138 0 0 0
06MAR26 107.50 P 0.00 0.00 0.00 28.83 -0.05 147 0 0 0
06MAR26 110.00 P 0.00 0.00 0.00 31.33 -0.02 157 0 0 0
13MAR26 49.00 P 0.00 0.00 0.00 0.01 - 105 0 0 -
13MAR26 50.00 P 0.00 0.00 0.00 0.01 -0.03 100 0 0 0
13MAR26 52.50 P 0.00 0.00 0.00 0.01 -0.04 90 0 0 0
13MAR26 55.00 P 0.00 0.00 0.00 0.01 -0.05 81 0 0 0
13MAR26 57.50 P 0.00 0.00 0.00 0.01 -0.06 72 0 0 0
13MAR26 60.00 P 0.00 0.00 0.00 0.01 -0.07 63 0 0 0
13MAR26 62.50 P 0.00 0.00 0.00 0.01 -0.08 54 0 0 0
13MAR26 65.00 P 0.00 0.00 0.00 0.01 -0.09 46 0 0 0
13MAR26 67.50 P 0.00 0.00 0.00 0.02 -0.09 41 0 0 0
13MAR26 70.00 P 0.00 0.00 0.00 0.04 -0.08 36 0 0 0
13MAR26 72.50 P 0.00 0.00 0.00 0.08 -0.05 30 0 0 0
13MAR26 75.00 P 0.00 0.00 0.00 0.18 +0.03 24 0 0 0
13MAR26 77.50 P 0.24 0.27 0.23 0.48 +0.17 18 32 47 +31
13MAR26 80.00 P 1.40 1.40 1.30 1.55 -0.15 14 5 1 -3
13MAR26 82.50 P 0.00 0.00 0.00 3.98 +0.05 25 0 0 0
13MAR26 85.00 P 0.00 0.00 0.00 6.33 -0.07 26 0 0 0
13MAR26 87.50 P 0.00 0.00 0.00 8.83 -0.29 34 0 0 0
13MAR26 90.00 P 0.00 0.00 0.00 11.38 -0.31 47 0 0 0
13MAR26 92.50 P 0.00 0.00 0.00 14.05 +0.12 66 0 0 0
13MAR26 95.00 P 0.00 0.00 0.00 16.38 -0.06 62 0 0 0
13MAR26 97.50 P 0.00 0.00 0.00 18.87 -0.04 67 0 0 0
13MAR26 100.00 P 0.00 0.00 0.00 21.38 +0.03 75 0 0 0
13MAR26 102.50 P 0.00 0.00 0.00 23.93 -0.64 87 0 0 0
13MAR26 105.00 P 0.00 0.00 0.00 26.33 -0.16 79 0 0 0
13MAR26 107.50 P 0.00 0.00 0.00 28.83 -0.06 85 0 0 0
13MAR26 110.00 P 0.00 0.00 0.00 31.33 -0.35 90 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 -0.02 64 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 -0.03 61 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 -0.04 55 0 60 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 -0.05 49 0 599 0
30MAR26 57.50 P 0.01 0.01 0.01 0.01 -0.06 44 4 76 +4
30MAR26 60.00 P 0.01 0.01 0.01 0.01 -0.07 38 240 377 +240
30MAR26 62.50 P 0.01 0.01 0.01 0.01 -0.08 33 1 190 +1
30MAR26 65.00 P 0.00 0.00 0.00 0.01 -0.09 28 0 670 0
30MAR26 67.50 P 0.00 0.00 0.00 0.02 -0.09 25 0 446 0
30MAR26 70.00 P 0.00 0.00 0.00 0.04 -0.08 22 0 547 0
30MAR26 72.50 P 0.08 0.09 0.08 0.10 -0.03 19 31 807 -30
30MAR26 75.00 P 0.18 0.20 0.18 0.30 +0.04 18 112 5,018 +72
30MAR26 77.50 P 0.63 0.69 0.56 0.81 +0.02 16 555 9,364 +312
30MAR26 80.00 P 1.90 1.97 1.90 1.90 -0.07 14 8 8,069 +7
30MAR26 82.50 P 3.80 3.90 3.70 4.01 -0.04 17 166 4,970 +142
30MAR26 85.00 P 6.10 6.18 6.10 6.38 -0.02 20 20 3,832 0
30MAR26 87.50 P 0.00 0.00 0.00 8.83 -0.29 23 0 876 -156
30MAR26 90.00 P 0.00 0.00 0.00 11.38 -0.31 30 0 100 0
30MAR26 92.50 P 0.00 0.00 0.00 14.05 +0.12 42 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 16.38 -0.06 40 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 18.87 -0.04 44 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 21.38 +0.03 49 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 23.93 -0.64 55 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 26.33 -0.16 52 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 29.11 +0.21 72 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 31.33 -0.35 59 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 34.63 +0.07 96 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 36.30 -0.10 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 38.84 -0.07 70 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 41.32 -0.03 71 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 -0.03 42 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 -0.04 38 0 120 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 -0.05 34 0 120 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 -0.06 30 0 120 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 -0.07 26 0 210 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 -0.08 23 0 60 0
29APR26 65.00 P 0.00 0.00 0.00 0.02 -0.08 21 0 110 0
29APR26 67.50 P 0.00 0.00 0.00 0.05 -0.06 20 0 271 0
29APR26 70.00 P 0.09 0.09 0.09 0.11 -0.01 18 30 733 0
29APR26 72.50 P 0.18 0.18 0.18 0.26 +0.04 17 20 915 0
29APR26 75.00 P 0.42 0.42 0.42 0.58 +0.05 16 16 2,233 +16
29APR26 77.50 P 0.95 1.07 0.94 1.19 +0.02 14 51 6,354 +21
29APR26 80.00 P 2.20 2.20 2.06 2.28 -0.01 13 22 1,279 -2
29APR26 82.50 P 4.03 4.03 4.03 4.22 +0.10 15 1 1,880 -1
29APR26 85.00 P 6.15 6.25 6.15 6.47 -0.10 16 48 275 -1
29APR26 87.50 P 8.93 8.93 8.93 9.18 +0.06 24 30 113 +30
29APR26 90.00 P 0.00 0.00 0.00 11.61 -0.08 28 0 281 -32
29APR26 92.50 P 0.00 0.00 0.00 14.05 +0.12 30 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 16.38 -0.06 30 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 18.87 -0.04 32 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 21.38 +0.03 36 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 23.93 -0.64 41 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 26.60 +0.11 48 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 29.11 +0.21 52 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 31.33 -0.35 44 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 34.63 +0.07 68 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 -0.03 34 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 -0.04 31 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 -0.05 28 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 -0.06 24 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 -0.07 21 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 -0.08 18 0 210 0
28MAY26 65.00 P 0.00 0.00 0.00 0.02 -0.08 17 0 290 0
28MAY26 67.50 P 0.00 0.00 0.00 0.05 -0.06 16 0 249 0
28MAY26 70.00 P 0.15 0.15 0.14 0.14 -0.02 16 40 150 +20
28MAY26 72.50 P 0.00 0.00 0.00 0.32 -0.04 15 0 617 0
28MAY26 75.00 P 0.66 0.67 0.66 0.73 -0.04 14 196 1,274 -196
28MAY26 77.50 P 1.42 1.42 1.32 1.44 -0.03 14 36 2,148 0
28MAY26 80.00 P 2.63 2.63 2.63 2.62 +0.02 13 30 573 +4
28MAY26 82.50 P 4.40 4.40 4.40 4.41 -0.13 14 30 977 -30
28MAY26 85.00 P 0.00 0.00 0.00 6.87 +0.14 18 0 271 0
28MAY26 87.50 P 0.00 0.00 0.00 9.18 +0.06 21 0 110 0
28MAY26 90.00 P 0.00 0.00 0.00 11.73 +0.04 25 0 210 0
28MAY26 92.50 P 0.00 0.00 0.00 14.05 +0.12 26 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 16.38 -0.06 25 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 18.87 -0.04 28 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 21.38 +0.03 31 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 23.93 -0.64 35 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 26.60 +0.11 41 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 29.11 +0.21 44 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 31.33 -0.35 38 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 -0.03 27 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 -0.04 24 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 -0.05 22 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 -0.06 19 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 -0.07 16 0 101 0
29JUN26 62.50 P 0.06 0.06 0.06 0.03 -0.06 16 31 472 +31
29JUN26 65.00 P 0.00 0.00 0.00 0.08 -0.03 15 0 571 0
29JUN26 67.50 P 0.18 0.18 0.18 0.19 -0.04 15 10 405 +10
29JUN26 70.00 P 0.34 0.34 0.34 0.44 -0.05 14 90 4,329 +90
29JUN26 72.50 P 0.69 0.72 0.69 0.90 -0.06 14 134 4,753 0
29JUN26 75.00 P 1.39 1.40 1.35 1.66 -0.06 13 134 2,776 -34
29JUN26 77.50 P 2.53 2.56 2.50 2.79 -0.05 13 630 4,672 +526
29JUN26 80.00 P 4.10 4.15 4.10 4.33 -0.02 12 5 3,679 -5
29JUN26 82.50 P 6.10 6.10 6.10 6.30 -0.03 11 10 2,505 0
29JUN26 85.00 P 8.10 8.11 8.10 8.46 -0.04 8 34 1,385 +7
29JUN26 87.50 P 0.00 0.00 0.00 11.27 +0.51 17 0 1,280 0
29JUN26 90.00 P 12.99 13.02 12.95 13.09 -0.01 0 80 325 -66
29JUN26 92.50 P 0.00 0.00 0.00 15.46 -0.13 0 0 198 0
29JUN26 95.00 P 0.00 0.00 0.00 18.67 +0.57 24 0 429 0
29JUN26 97.50 P 0.00 0.00 0.00 20.27 -0.04 0 0 75 0
29JUN26 100.00 P 0.00 0.00 0.00 22.68 -0.07 0 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 25.06 +0.02 0 0 90 0
29JUN26 105.00 P 0.00 0.00 0.00 27.66 +0.21 0 0 39 0
29JUN26 107.50 P 0.00 0.00 0.00 30.16 +0.31 0 0 90 0
29JUN26 110.00 P 0.00 0.00 0.00 32.62 +0.36 0 0 30 0
29JUN26 112.50 P 0.00 0.00 0.00 35.59 +0.93 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 37.54 +0.47 0 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 39.51 -0.25 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 42.61 +0.15 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 -0.02 22 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 -0.03 21 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 -0.04 18 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 -0.05 16 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.02 -0.05 15 0 186 0
29SEP26 60.00 P 0.00 0.00 0.00 0.05 -0.03 15 0 218 0
29SEP26 62.50 P 0.00 0.00 0.00 0.13 -0.03 15 0 45 0
29SEP26 65.00 P 0.00 0.00 0.00 0.31 -0.03 15 0 90 0
29SEP26 67.50 P 0.00 0.00 0.00 0.63 -0.03 16 0 115 0
29SEP26 70.00 P 0.00 0.00 0.00 1.10 -0.06 16 0 474 0
29SEP26 72.50 P 1.90 1.90 1.90 1.90 0.00 16 3 854 -3
29SEP26 75.00 P 2.90 3.02 2.88 2.99 -0.05 17 14 2,695 +4
29SEP26 77.50 P 4.32 4.32 4.32 4.32 -0.05 17 10 1,017 -10
29SEP26 80.00 P 0.00 0.00 0.00 5.91 -0.03 17 0 3,969 0
29SEP26 82.50 P 0.00 0.00 0.00 7.91 -0.03 19 0 996 0
29SEP26 85.00 P 0.00 0.00 0.00 10.07 -0.03 20 0 298 0
29SEP26 87.50 P 0.00 0.00 0.00 12.35 -0.02 22 0 230 0
29SEP26 90.00 P 0.00 0.00 0.00 14.69 +0.02 23 0 311 0
29SEP26 92.50 P 0.00 0.00 0.00 17.09 +0.04 25 0 824 0
29SEP26 95.00 P 0.00 0.00 0.00 19.53 -0.01 27 0 115 0
29SEP26 97.50 P 0.00 0.00 0.00 21.69 -0.25 27 0 77 0
29SEP26 100.00 P 0.00 0.00 0.00 24.42 -0.06 31 0 146 0
29SEP26 102.50 P 0.00 0.00 0.00 26.81 +0.62 32 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 28.62 -0.88 26 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 31.69 +0.67 35 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 34.24 -0.07 37 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 36.25 +0.39 33 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 39.11 +0.46 39 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 41.51 +0.19 40 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 44.08 +0.76 42 0 40 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 -0.02 18 0 73 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 -0.03 17 0 44 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 -0.04 16 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 -0.05 14 0 66 0
30DEC26 57.50 P 0.00 0.00 0.00 0.02 -0.05 13 0 34 0
30DEC26 60.00 P 0.00 0.00 0.00 0.06 -0.05 13 0 130 0
30DEC26 62.50 P 0.00 0.00 0.00 0.16 -0.08 13 0 235 0
30DEC26 65.00 P 0.00 0.00 0.00 0.36 -0.12 14 0 726 0
30DEC26 67.50 P 0.00 0.00 0.00 0.74 -0.13 14 0 318 0
30DEC26 70.00 P 1.46 1.46 1.46 1.30 -0.16 14 3 1,922 -3
30DEC26 72.50 P 2.25 2.25 2.25 2.14 -0.14 15 1 774 +1
30DEC26 75.00 P 0.00 0.00 0.00 3.23 -0.11 15 0 1,495 0
30DEC26 77.50 P 4.82 4.82 4.82 4.59 -0.06 16 30 1,763 -30
30DEC26 80.00 P 6.27 6.27 6.27 6.19 -0.01 16 1 995 +1
30DEC26 82.50 P 8.44 8.44 8.42 8.19 -0.03 17 26 605 -26
30DEC26 85.00 P 0.00 0.00 0.00 10.33 -0.05 19 0 670 0
30DEC26 87.50 P 12.71 12.71 12.71 12.57 -0.06 20 3 76 +1
30DEC26 90.00 P 0.00 0.00 0.00 14.91 -0.08 22 0 8 0
30DEC26 92.50 P 0.00 0.00 0.00 17.09 -0.27 22 0 12 0
30DEC26 95.00 P 0.00 0.00 0.00 19.71 -0.10 25 0 8 0
30DEC26 97.50 P 0.00 0.00 0.00 21.69 -0.25 24 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.42 -0.06 27 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 26.81 +0.08 28 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 28.78 -0.72 25 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 31.69 -0.23 30 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 34.24 -0.07 32 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 36.25 +0.39 30 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 39.11 +0.46 34 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 41.51 +0.19 35 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 -0.02 16 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 -0.03 15 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.03 -0.02 16 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.05 -0.01 15 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.12 +0.05 15 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.23 +0.12 15 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.42 +0.18 15 0 5 0
30MAR27 65.00 P 0.00 0.00 0.00 0.68 +0.20 15 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 1.11 +0.24 15 0 19 0
30MAR27 70.00 P 0.00 0.00 0.00 1.75 +0.29 15 0 15 0
30MAR27 72.50 P 2.52 2.52 2.52 2.60 +0.30 15 2 13 +2
30MAR27 75.00 P 0.00 0.00 0.00 3.66 +0.25 15 0 301 0
30MAR27 77.50 P 0.00 0.00 0.00 4.92 +0.14 15 0 9 0
30MAR27 80.00 P 0.00 0.00 0.00 6.41 +0.02 16 0 1 0
30MAR27 82.50 P 8.65 8.65 8.65 8.35 +0.07 17 2 2 +2
30MAR27 85.00 P 0.00 0.00 0.00 10.43 +0.05 18 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 12.62 -0.01 19 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 14.91 -0.08 20 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 17.26 -0.10 21 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 19.71 -0.10 23 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 22.11 +0.17 24 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 24.57 +0.09 26 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 27.06 +0.33 27 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 29.44 -0.06 28 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 31.85 -0.07 29 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 34.35 +0.04 30 0 0 0
TOTAL PUT 3,111 110,953 +868
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$ 7.53
30MAR26 5.00 C 0.00 0.00 0.00 2.55 +0.01 75 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.30 +0.01 67 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.05 +0.01 59 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.80 +0.01 51 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.59 +0.05 63 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.30 +0.01 36 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.06 +0.01 35 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.80 0.00 23 0 0 0
30MAR26 7.00 C 0.65 0.65 0.65 0.58 +0.04 25 10 184 -10
30MAR26 7.25 C 0.00 0.00 0.00 0.36 -0.01 21 0 231 0
30MAR26 7.50 C 0.26 0.26 0.26 0.22 +0.01 24 20 661 0
30MAR26 7.75 C 0.13 0.14 0.13 0.12 +0.01 24 42 952 -6
30MAR26 8.00 C 0.05 0.07 0.05 0.05 0.00 23 80 1,579 +10
30MAR26 8.25 C 0.00 0.00 0.00 0.02 0.00 23 0 483 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 25 0 795 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 310 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 35 0 644 0
30MAR26 9.25 C 0.01 0.01 0.01 0.01 0.00 39 15 217 -15
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 51 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 65 0 15 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 71 0 279 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 77 0 160 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 83 0 102 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 88 0 37 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 93 0 12 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 98 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 103 0 10 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.57 +0.02 58 0 2 0
29APR26 5.25 C 0.00 0.00 0.00 2.32 +0.02 51 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.07 +0.01 45 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.82 +0.01 39 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.59 +0.03 40 0 45 0
29APR26 6.25 C 0.00 0.00 0.00 1.33 +0.01 31 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.10 +0.02 30 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.86 +0.02 26 0 2 0
29APR26 7.00 C 0.00 0.00 0.00 0.64 +0.01 24 0 35 0
29APR26 7.25 C 0.00 0.00 0.00 0.45 0.00 23 0 229 0
29APR26 7.50 C 0.33 0.33 0.33 0.31 0.00 23 1 751 -1
29APR26 7.75 C 0.00 0.00 0.00 0.20 0.00 23 0 628 0
29APR26 8.00 C 0.00 0.00 0.00 0.12 0.00 23 0 1,806 0
29APR26 8.25 C 0.08 0.10 0.08 0.07 0.00 23 65 1,749 +37
29APR26 8.50 C 0.06 0.06 0.06 0.04 0.00 24 15 555 +15
29APR26 8.75 C 0.00 0.00 0.00 0.02 0.00 23 0 185 0
29APR26 9.00 C 0.03 0.03 0.03 0.01 0.00 23 1 116 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 0.00 42 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.33 -0.03 41 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.09 +0.01 40 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.82 -0.01 26 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.62 +0.04 36 0 5 0
28MAY26 6.25 C 0.00 0.00 0.00 1.35 +0.01 27 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.12 0.00 26 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.89 +0.01 23 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.71 +0.03 25 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.51 +0.01 22 0 396 0
28MAY26 7.50 C 0.00 0.00 0.00 0.37 0.00 22 0 640 0
28MAY26 7.75 C 0.00 0.00 0.00 0.26 0.00 23 0 1,301 0
28MAY26 8.00 C 0.00 0.00 0.00 0.19 +0.01 24 0 916 0
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 0.00 38 0 0 0
29JUN26 5.25 C 2.32 2.32 2.32 2.38 +0.02 51 2 0 -2
29JUN26 5.50 C 0.00 0.00 0.00 2.09 +0.01 37 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.87 +0.04 39 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.62 +0.03 34 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.35 0.00 25 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.14 +0.02 27 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.92 +0.02 25 0 10 0
29JUN26 7.00 C 0.00 0.00 0.00 0.72 +0.03 24 0 100 0
29JUN26 7.25 C 0.00 0.00 0.00 0.53 0.00 22 0 140 0
29JUN26 7.50 C 0.00 0.00 0.00 0.40 0.00 23 0 272 0
29JUN26 7.75 C 0.30 0.30 0.30 0.29 +0.01 23 100 108 +95
29JUN26 8.00 C 0.00 0.00 0.00 0.20 0.00 23 0 460 0
29JUN26 8.25 C 0.15 0.15 0.15 0.14 +0.01 23 10 264 +10
29JUN26 8.50 C 0.00 0.00 0.00 0.09 0.00 23 0 619 0
29JUN26 8.75 C 0.10 0.10 0.10 0.06 0.00 23 300 410 +193
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 0.00 0.00 0.00 0.02 0.00 24 0 970 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 318 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 333 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 29 0 370 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 72 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 35 0 110 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 38 0 251 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 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 2.59 +0.02 39 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.38 +0.02 41 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.09 +0.01 30 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.87 +0.03 31 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.62 +0.03 28 0 1 0
29SEP26 6.25 C 0.00 0.00 0.00 1.37 +0.02 24 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.15 +0.01 23 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 0.97 +0.01 23 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.81 0.00 24 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.67 0.00 24 0 35 0
29SEP26 7.50 C 0.00 0.00 0.00 0.55 0.00 24 0 60 0
29SEP26 7.75 C 0.00 0.00 0.00 0.45 0.00 25 0 254 0
29SEP26 8.00 C 0.00 0.00 0.00 0.36 0.00 25 0 159 0
29SEP26 8.25 C 0.27 0.27 0.27 0.29 0.00 25 2 79 -2
29SEP26 8.50 C 0.00 0.00 0.00 0.23 0.00 25 0 198 0
29SEP26 8.75 C 0.00 0.00 0.00 0.18 0.00 25 0 234 0
29SEP26 9.00 C 0.00 0.00 0.00 0.14 -0.01 25 0 45 0
29SEP26 9.25 C 0.00 0.00 0.00 0.11 -0.01 25 0 104 0
29SEP26 9.50 C 0.00 0.00 0.00 0.09 0.00 26 0 184 0
29SEP26 9.75 C 0.00 0.00 0.00 0.07 0.00 26 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.05 0.00 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 2.59 +0.02 33 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.38 +0.02 35 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.09 +0.01 26 0 2 0
30DEC26 5.75 C 0.00 0.00 0.00 1.87 +0.03 26 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.62 +0.03 23 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.38 0.00 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.20 -0.01 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.04 0.00 23 0 10 0
30DEC26 7.00 C 0.00 0.00 0.00 0.89 -0.01 23 0 27 0
30DEC26 7.25 C 0.00 0.00 0.00 0.76 -0.01 23 0 1 0
30DEC26 7.50 C 0.00 0.00 0.00 0.64 -0.01 23 0 33 0
30DEC26 7.75 C 0.00 0.00 0.00 0.54 -0.01 23 0 14 0
30DEC26 8.00 C 0.00 0.00 0.00 0.45 -0.01 23 0 73 0
30DEC26 8.25 C 0.00 0.00 0.00 0.37 -0.01 23 0 13 0
30DEC26 8.50 C 0.28 0.30 0.28 0.30 -0.02 23 11 117 0
30DEC26 8.75 C 0.00 0.00 0.00 0.25 -0.01 24 0 10 0
30DEC26 9.00 C 0.00 0.00 0.00 0.21 -0.01 24 0 348 0
30DEC26 9.25 C 0.00 0.00 0.00 0.17 -0.01 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.14 -0.01 24 0 5 0
30DEC26 9.75 C 0.00 0.00 0.00 0.11 -0.01 24 0 20 0
30DEC26 10.00 C 0.00 0.00 0.00 0.09 -0.01 24 0 214 0
30DEC26 10.50 C 0.00 0.00 0.00 0.06 -0.01 24 0 6 0
30DEC26 11.00 C 0.09 0.09 0.09 0.04 0.00 25 5 14 -5
30DEC26 11.50 C 0.00 0.00 0.00 0.02 -0.01 24 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 2.38 +0.02 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.11 +0.03 24 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.87 +0.03 22 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.63 0.00 20 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.45 0.00 21 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.28 0.00 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.12 -0.01 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.98 0.00 22 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.85 -0.01 22 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.73 -0.01 22 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.63 -0.01 23 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.54 -0.01 23 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.46 -0.01 23 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.39 0.00 23 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.33 -0.01 23 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.28 0.00 23 0 5 0
30MAR27 9.25 C 0.00 0.00 0.00 0.24 -0.01 23 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.20 -0.01 24 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.17 -0.01 24 0 0 0
TOTAL CALL 679 29,814 +319
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 55 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 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 0.06 0.06 0.03 0.03 0.00 24 6 1,290 -6
30MAR26 7.25 P 0.07 0.07 0.07 0.08 0.00 23 51 1,002 -20
30MAR26 7.50 P 0.16 0.16 0.15 0.17 0.00 23 48 709 +8
30MAR26 7.75 P 0.00 0.00 0.00 0.32 -0.01 24 0 1,731 0
30MAR26 8.00 P 0.49 0.49 0.49 0.51 +0.01 24 8 853 0
30MAR26 8.25 P 0.00 0.00 0.00 0.74 -0.03 26 0 393 0
30MAR26 8.50 P 0.00 0.00 0.00 0.97 -0.02 0 0 702 0
30MAR26 8.75 P 1.20 1.20 1.20 1.22 -0.02 0 6 319 -6
30MAR26 9.00 P 0.00 0.00 0.00 1.47 -0.02 0 0 96 0
30MAR26 9.25 P 0.00 0.00 0.00 1.72 -0.02 0 0 19 0
30MAR26 9.50 P 0.00 0.00 0.00 1.97 -0.02 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.22 -0.02 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.47 -0.02 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.97 -0.02 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.47 -0.02 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.97 -0.02 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.47 -0.02 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.97 -0.02 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.47 -0.02 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.97 -0.02 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.47 -0.02 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 6.97 -0.02 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 7.47 -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 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 0.02 0.00 25 0 30 0
29APR26 6.75 P 0.00 0.00 0.00 0.04 0.00 24 0 180 0
29APR26 7.00 P 0.00 0.00 0.00 0.07 -0.01 22 0 591 0
29APR26 7.25 P 0.14 0.14 0.14 0.14 -0.01 22 275 452 -275
29APR26 7.50 P 0.00 0.00 0.00 0.25 0.00 23 0 331 0
29APR26 7.75 P 0.00 0.00 0.00 0.39 0.00 23 0 818 0
29APR26 8.00 P 0.00 0.00 0.00 0.57 0.00 24 0 1,451 0
29APR26 8.25 P 0.00 0.00 0.00 0.74 -0.06 19 0 898 0
29APR26 8.50 P 0.00 0.00 0.00 0.99 -0.02 24 0 215 0
29APR26 8.75 P 0.00 0.00 0.00 1.22 -0.02 0 0 27 0
29APR26 9.00 P 0.00 0.00 0.00 1.47 -0.02 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.72 -0.02 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.97 -0.02 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.22 -0.02 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.50 +0.01 48 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.97 -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 0.04 +0.01 24 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 0.11 0.11 0.11 0.12 0.00 23 5 221 +5
28MAY26 7.25 P 0.00 0.00 0.00 0.20 -0.01 23 0 1,274 0
28MAY26 7.50 P 0.00 0.00 0.00 0.32 -0.01 24 0 661 0
28MAY26 7.75 P 0.00 0.00 0.00 0.47 -0.01 25 0 1,390 0
28MAY26 8.00 P 0.00 0.00 0.00 0.64 -0.01 25 0 918 0
28MAY26 8.25 P 0.00 0.00 0.00 0.79 -0.05 22 0 60 0
28MAY26 8.50 P 0.00 0.00 0.00 1.04 -0.02 26 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.28 -0.01 29 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.52 -0.02 32 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.77 -0.01 35 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.02 -0.01 38 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.26 -0.01 39 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.51 -0.01 42 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.00 -0.01 46 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 23 0 32 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 0.00 23 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 0.00 22 0 119 0
29JUN26 7.00 P 0.00 0.00 0.00 0.19 -0.01 22 0 688 0
29JUN26 7.25 P 0.00 0.00 0.00 0.29 -0.01 22 0 825 0
29JUN26 7.50 P 0.00 0.00 0.00 0.42 0.00 22 0 309 0
29JUN26 7.75 P 0.52 0.52 0.52 0.59 +0.01 23 9 458 +9
29JUN26 8.00 P 0.00 0.00 0.00 0.75 -0.01 22 0 546 0
29JUN26 8.25 P 0.00 0.00 0.00 0.95 -0.02 23 0 135 0
29JUN26 8.50 P 0.00 0.00 0.00 1.13 -0.05 19 0 250 0
29JUN26 8.75 P 0.00 0.00 0.00 1.34 -0.02 15 0 185 0
29JUN26 9.00 P 0.00 0.00 0.00 1.59 -0.04 18 0 316 0
29JUN26 9.25 P 0.00 0.00 0.00 1.82 -0.04 0 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 2.06 -0.05 0 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 2.27 -0.08 0 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 2.54 -0.05 0 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 3.01 -0.07 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.53 -0.03 0 0 35 0
29JUN26 11.50 P 0.00 0.00 0.00 4.01 -0.07 0 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 4.49 -0.02 0 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 5.03 -0.02 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.48 -0.04 0 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 5.99 -0.04 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.52 -0.01 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.02 0.00 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.54 +0.01 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 0.04 +0.01 27 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 0.00 25 0 4 0
29SEP26 6.00 P 0.00 0.00 0.00 0.08 0.00 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 0.16 0.16 0.16 0.19 0.00 25 10 98 +10
29SEP26 6.75 P 0.00 0.00 0.00 0.26 0.00 25 0 164 0
29SEP26 7.00 P 0.00 0.00 0.00 0.35 -0.02 25 0 477 0
29SEP26 7.25 P 0.00 0.00 0.00 0.49 0.00 26 0 1,131 0
29SEP26 7.50 P 0.00 0.00 0.00 0.62 -0.01 26 0 270 0
29SEP26 7.75 P 0.00 0.00 0.00 0.77 -0.01 26 0 127 0
29SEP26 8.00 P 0.00 0.00 0.00 0.94 -0.01 27 0 273 0
29SEP26 8.25 P 0.00 0.00 0.00 1.12 -0.01 27 0 108 0
29SEP26 8.50 P 0.00 0.00 0.00 1.32 -0.01 28 0 48 0
29SEP26 8.75 P 0.00 0.00 0.00 1.52 -0.01 28 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.74 -0.01 29 0 36 0
29SEP26 9.25 P 0.00 0.00 0.00 1.97 -0.01 30 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 2.20 -0.01 31 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.44 -0.01 32 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 2.68 -0.01 34 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.18 -0.01 37 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.68 -0.01 41 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.19 -0.01 45 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.70 -0.01 49 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 5.20 -0.02 53 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 5.69 -0.02 55 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 6.18 -0.02 57 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.66 -0.03 57 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.16 -0.01 60 0 10 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 0.00 25 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.03 0.00 24 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.07 -0.02 23 0 34 0
30DEC26 6.00 P 0.00 0.00 0.00 0.11 -0.01 23 0 22 0
30DEC26 6.25 P 0.00 0.00 0.00 0.17 -0.01 24 0 23 0
30DEC26 6.50 P 0.00 0.00 0.00 0.23 -0.02 24 0 46 0
30DEC26 6.75 P 0.00 0.00 0.00 0.32 -0.02 24 0 123 0
30DEC26 7.00 P 0.45 0.45 0.45 0.43 -0.01 25 10 311 -10
30DEC26 7.25 P 0.00 0.00 0.00 0.54 -0.02 24 0 62 0
30DEC26 7.50 P 0.00 0.00 0.00 0.68 -0.01 25 0 246 0
30DEC26 7.75 P 0.86 0.86 0.86 0.82 -0.02 25 6 29 +2
30DEC26 8.00 P 0.00 0.00 0.00 0.99 -0.02 25 0 221 0
30DEC26 8.25 P 0.00 0.00 0.00 1.17 -0.01 25 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.36 -0.01 26 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 1.56 -0.02 26 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 1.77 -0.02 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.99 -0.02 27 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 2.22 -0.01 28 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.45 -0.02 29 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.69 -0.02 30 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.18 -0.02 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.68 -0.01 36 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 4.19 -0.01 40 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.70 -0.01 43 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.21 -0.01 46 0 0 0
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 0.07 -0.01 23 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.15 -0.01 23 0 3 0
30MAR27 6.25 P 0.00 0.00 0.00 0.21 -0.01 23 0 17 0
30MAR27 6.50 P 0.27 0.27 0.27 0.29 0.00 24 250 285 +250
30MAR27 6.75 P 0.00 0.00 0.00 0.38 -0.01 24 0 1 0
30MAR27 7.00 P 0.00 0.00 0.00 0.48 -0.01 24 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 0.60 -0.01 24 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.73 -0.02 24 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.88 -0.01 24 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.04 -0.01 24 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.21 -0.02 24 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.40 -0.01 25 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.60 -0.01 25 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.80 -0.02 25 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.02 -0.01 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.24 -0.02 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.47 -0.02 27 0 0 0
TOTAL PUT 684 26,813 -33
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$ 12.07
30MAR26 6.00 C 0.00 0.00 0.00 6.14 -0.12 149 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.92 -0.09 154 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.68 -0.08 149 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.40 -0.11 130 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.15 -0.12 123 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.92 -0.10 123 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.68 -0.09 119 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.43 -0.09 112 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.18 -0.09 105 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.90 -0.12 90 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.69 -0.08 95 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.40 -0.12 78 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.18 -0.09 80 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 2.92 -0.10 72 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.66 -0.11 64 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.41 -0.11 58 0 12 0
30MAR26 10.00 C 0.00 0.00 0.00 2.15 -0.12 51 0 11 0
30MAR26 10.50 C 0.00 0.00 0.00 1.60 -0.18 27 0 7 0
30MAR26 11.00 C 1.04 1.15 1.04 1.15 -0.15 30 6 44 +3
30MAR26 11.50 C 0.74 0.74 0.74 0.72 -0.12 27 1 120 0
30MAR26 12.00 C 0.00 0.00 0.00 0.39 -0.10 26 0 87 0
30MAR26 12.50 C 0.18 0.22 0.15 0.18 -0.07 25 302 1,089 0
30MAR26 13.00 C 0.08 0.10 0.08 0.07 -0.04 25 30 1,579 -10
30MAR26 13.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 605 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 476 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 33 0 520 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 14 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.46 -0.08 61 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.19 -0.13 54 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.94 -0.10 50 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.69 -0.08 46 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.43 -0.12 40 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.18 -0.10 36 0 10 0
29APR26 10.50 C 0.00 0.00 0.00 1.69 -0.09 30 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.19 -0.14 22 0 0 0
29APR26 11.50 C 0.81 0.81 0.81 0.84 -0.12 25 22 37 +22
29APR26 12.00 C 0.00 0.00 0.00 0.53 -0.12 24 0 235 0
29APR26 12.50 C 0.36 0.36 0.36 0.30 -0.07 24 100 235 +30
29APR26 13.00 C 0.20 0.20 0.20 0.16 -0.06 24 3 124 -3
29APR26 13.50 C 0.00 0.00 0.00 0.08 -0.04 24 0 85 0
29APR26 14.00 C 0.08 0.08 0.08 0.04 -0.02 24 150 378 +150
29APR26 14.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 37 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 26 0 300 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 16.00 C 0.01 0.01 0.01 0.01 0.00 32 100 100 +100
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 35 0 100 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.46 -0.08 48 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.21 -0.13 44 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.97 -0.07 42 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.71 -0.13 37 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.46 -0.13 34 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.22 -0.13 32 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.75 -0.09 28 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.30 -0.13 25 0 0 0
28MAY26 11.50 C 0.99 0.99 0.99 0.95 -0.13 25 21 21 +21
28MAY26 12.00 C 0.00 0.00 0.00 0.65 -0.12 24 0 510 0
28MAY26 12.50 C 0.45 0.45 0.43 0.42 -0.12 24 102 576 +62
28MAY26 13.00 C 0.00 0.00 0.00 0.25 -0.11 23 0 130 0
28MAY26 13.50 C 0.22 0.22 0.18 0.15 -0.09 24 190 223 +160
28MAY26 14.00 C 0.00 0.00 0.00 0.08 -0.07 23 0 160 0
28MAY26 14.50 C 0.00 0.00 0.00 0.05 -0.04 24 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 -0.02 23 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.43 -0.12 49 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.18 -0.09 46 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.90 -0.21 35 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.69 -0.08 41 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.46 -0.14 41 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.24 -0.12 41 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.98 -0.09 37 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.74 -0.10 35 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.49 -0.17 32 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 2.25 -0.10 30 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.80 -0.06 27 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 1.38 -0.13 25 0 8 0
29JUN26 11.50 C 0.00 0.00 0.00 1.02 -0.15 25 0 0 0
29JUN26 12.00 C 0.85 0.85 0.85 0.72 -0.14 24 2 300 -2
29JUN26 12.50 C 0.00 0.00 0.00 0.49 -0.11 24 0 546 0
29JUN26 13.00 C 0.00 0.00 0.00 0.32 -0.09 24 0 245 0
29JUN26 13.50 C 0.00 0.00 0.00 0.20 -0.06 24 0 108 0
29JUN26 14.00 C 0.00 0.00 0.00 0.12 -0.05 23 0 31 0
29JUN26 14.50 C 0.00 0.00 0.00 0.07 -0.03 23 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 0.04 -0.02 24 0 87 0
29JUN26 15.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 120 0
29JUN26 16.00 C 0.00 0.00 0.00 0.02 0.00 26 0 68 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 27 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.98 -0.13 43 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.71 -0.06 38 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.46 -0.15 36 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.24 -0.15 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.00 -0.15 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.75 -0.17 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.54 -0.14 31 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.31 -0.17 30 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 1.88 -0.13 28 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 1.49 -0.09 26 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.19 -0.08 27 0 2 0
29SEP26 12.00 C 0.96 0.96 0.96 0.91 -0.10 26 512 500 +440
29SEP26 12.50 C 0.00 0.00 0.00 0.69 -0.08 26 500 628 +418
29SEP26 13.00 C 0.00 0.00 0.00 0.53 -0.06 26 0 56 0
29SEP26 13.50 C 0.00 0.00 0.00 0.39 -0.07 26 0 35 0
29SEP26 14.00 C 0.00 0.00 0.00 0.29 -0.07 26 0 11 0
29SEP26 14.50 C 0.00 0.00 0.00 0.21 -0.05 26 0 4 0
29SEP26 15.00 C 0.00 0.00 0.00 0.15 -0.05 26 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 0.11 -0.03 26 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.08 -0.03 26 0 95 0
29SEP26 16.50 C 0.00 0.00 0.00 0.06 -0.02 26 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.04 -0.02 26 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.46 -0.16 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.27 -0.12 33 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.00 -0.15 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.75 -0.17 27 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.55 -0.15 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.35 -0.13 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.99 -0.12 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.64 -0.05 27 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.35 -0.05 26 0 0 0
30DEC26 12.00 C 1.10 1.10 1.03 1.06 -0.09 25 26 86 +26
30DEC26 12.50 C 0.00 0.00 0.00 0.86 -0.08 25 0 98 0
30DEC26 13.00 C 0.00 0.00 0.00 0.70 -0.06 26 0 51 0
30DEC26 13.50 C 0.00 0.00 0.00 0.56 -0.05 26 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.44 -0.06 26 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.35 -0.06 26 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 0.27 -0.05 26 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.21 -0.04 26 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.16 -0.04 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.13 -0.02 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.10 -0.02 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.46 - 28 0 0 -
30MAR27 9.00 C 0.00 0.00 0.00 3.27 -0.12 29 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.02 -0.13 27 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.81 -0.11 27 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.57 -0.13 25 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.38 -0.11 25 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.00 -0.15 24 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.69 -0.15 24 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 1.43 -0.14 24 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.24 -0.09 25 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.04 -0.08 25 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.88 -0.06 26 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.73 -0.06 26 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.61 -0.05 26 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.49 -0.07 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.41 -0.06 26 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.33 -0.06 26 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.27 -0.05 26 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.22 -0.04 26 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.17 -0.04 26 0 0 0
TOTAL CALL 2,067 11,223 +1,417
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 95 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 70 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 60 0 102 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 60 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 8 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 112 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 40 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 27 0 20 0
30MAR26 11.00 P 0.00 0.00 0.00 0.03 0.00 25 0 601 0
30MAR26 11.50 P 0.09 0.11 0.08 0.11 +0.03 25 190 701 -100
30MAR26 12.00 P 0.25 0.30 0.24 0.28 +0.05 24 241 908 +62
30MAR26 12.50 P 0.45 0.66 0.45 0.58 +0.10 25 225 1,111 +51
30MAR26 13.00 P 0.00 0.00 0.00 0.95 +0.09 21 0 306 0
30MAR26 13.50 P 0.00 0.00 0.00 1.44 +0.13 26 0 3 0
30MAR26 14.00 P 0.00 0.00 0.00 1.93 +0.13 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.43 +0.18 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.93 +0.10 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.43 +0.10 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.93 +0.10 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.43 +0.17 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.93 +0.10 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.43 +0.10 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.03 0.00 23 0 40 0
29APR26 11.00 P 0.09 0.09 0.09 0.08 +0.01 23 30 78 +30
29APR26 11.50 P 0.20 0.20 0.20 0.19 +0.02 23 14 244 +14
29APR26 12.00 P 0.35 0.45 0.35 0.38 +0.04 22 30 549 +30
29APR26 12.50 P 0.55 0.75 0.55 0.69 +0.09 24 166 580 +138
29APR26 13.00 P 0.00 0.00 0.00 1.03 +0.08 22 0 112 0
29APR26 13.50 P 0.00 0.00 0.00 1.47 +0.11 23 0 50 0
29APR26 14.00 P 0.00 0.00 0.00 1.94 +0.13 24 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.43 +0.16 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.93 +0.10 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.43 +0.08 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.93 +0.10 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.43 +0.17 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.93 +0.10 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.43 +0.10 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0
28MAY26 9.75 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.07 -0.01 24 0 45 0
28MAY26 11.00 P 0.16 0.16 0.16 0.15 0.00 24 21 124 +11
28MAY26 11.50 P 0.00 0.00 0.00 0.27 0.00 23 0 38 0
28MAY26 12.00 P 0.46 0.46 0.46 0.47 +0.02 22 4 645 0
28MAY26 12.50 P 0.00 0.00 0.00 0.75 +0.02 22 0 540 0
28MAY26 13.00 P 0.00 0.00 0.00 1.11 +0.07 23 0 90 0
28MAY26 13.50 P 0.00 0.00 0.00 1.47 +0.04 20 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 1.94 +0.10 21 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.43 +0.10 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.93 +0.10 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.46 +0.11 35 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.93 +0.10 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.43 +0.17 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.93 +0.10 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.43 +0.10 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 31 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.03 +0.01 25 0 12 0
29JUN26 9.50 P 0.00 0.00 0.00 0.04 0.00 24 0 52 0
29JUN26 9.75 P 0.00 0.00 0.00 0.06 +0.01 24 0 25 0
29JUN26 10.00 P 0.00 0.00 0.00 0.09 +0.01 24 0 77 0
29JUN26 10.50 P 0.00 0.00 0.00 0.17 +0.02 23 0 181 0
29JUN26 11.00 P 0.30 0.30 0.30 0.30 +0.02 23 30 275 +30
29JUN26 11.50 P 0.48 0.48 0.48 0.49 +0.04 23 100 185 +41
29JUN26 12.00 P 0.74 0.74 0.74 0.74 +0.06 22 15 325 +15
29JUN26 12.50 P 0.00 0.00 0.00 1.06 +0.09 22 0 640 0
29JUN26 13.00 P 0.00 0.00 0.00 1.41 +0.11 21 0 200 0
29JUN26 13.50 P 0.00 0.00 0.00 1.82 +0.14 20 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.24 +0.15 14 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.69 +0.17 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.15 +0.12 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.62 +0.18 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.10 +0.15 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.59 +0.17 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.08 +0.05 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.56 +0.15 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.03 +0.01 26 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.04 0.00 26 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.06 0.00 26 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.08 0.00 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.11 +0.01 26 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.15 +0.01 26 0 8 0
29SEP26 9.75 P 0.00 0.00 0.00 0.19 +0.01 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.24 +0.02 26 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.38 +0.03 26 0 2 0
29SEP26 11.00 P 0.00 0.00 0.00 0.54 +0.02 25 0 134 0
29SEP26 11.50 P 0.00 0.00 0.00 0.76 +0.04 25 0 225 0
29SEP26 12.00 P 0.00 0.00 0.00 1.02 +0.03 25 500 500 +430
29SEP26 12.50 P 0.00 0.00 0.00 1.33 +0.05 25 500 620 +500
29SEP26 13.00 P 0.00 0.00 0.00 1.68 +0.05 26 0 27 0
29SEP26 13.50 P 0.00 0.00 0.00 2.03 +0.03 25 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.46 +0.09 25 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.93 +0.14 27 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 3.35 +0.08 26 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.87 +0.13 30 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.31 +0.19 29 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.70 0.00 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.30 +0.24 33 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.67 +0.13 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.11 +0.01 26 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.18 +0.02 26 0 17 0
30DEC26 9.50 P 0.00 0.00 0.00 0.23 +0.02 26 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.29 +0.03 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.35 +0.03 26 0 17 0
30DEC26 10.50 P 0.00 0.00 0.00 0.50 +0.04 26 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.68 +0.04 25 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.91 +0.05 25 0 15 0
30DEC26 12.00 P 1.25 1.25 1.25 1.17 +0.05 25 15 30 0
30DEC26 12.50 P 1.51 1.54 1.44 1.47 +0.06 25 60 75 +60
30DEC26 13.00 P 0.00 0.00 0.00 1.78 +0.05 25 0 30 0
30DEC26 13.50 P 0.00 0.00 0.00 2.15 +0.05 25 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.61 +0.12 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.96 +0.05 25 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.49 +0.15 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.87 +0.09 26 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.37 +0.12 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.86 +0.16 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.30 +0.13 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.76 +0.20 28 0 0 0
30MAR27 8.75 P 0.18 0.18 0.18 0.17 - 26 20 20 -
30MAR27 9.00 P 0.00 0.00 0.00 0.21 +0.02 26 0 1 0
30MAR27 9.25 P 0.26 0.26 0.26 0.26 +0.02 26 13 13 +13
30MAR27 9.50 P 0.30 0.32 0.30 0.31 +0.02 26 14 14 +14
30MAR27 9.75 P 0.00 0.00 0.00 0.37 +0.02 26 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.44 +0.03 26 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.61 +0.04 26 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.80 +0.03 26 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.03 +0.04 25 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.28 +0.03 25 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.59 +0.05 25 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.97 +0.10 27 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.34 +0.12 27 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.73 +0.14 27 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.14 +0.14 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.57 +0.15 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.95 +0.10 27 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.40 +0.15 27 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.89 +0.19 29 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.39 +0.22 31 0 0 0
TOTAL PUT 2,188 11,094 +1,339
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 32.80 +0.08 128 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 31.71 -0.01 76 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 30.71 -0.01 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 29.71 -0.01 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 28.71 -0.36 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 27.90 +0.17 116 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 26.72 -0.01 63 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 25.72 -0.01 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 24.72 -0.51 0 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 23.72 -0.02 0 0 250 0
30MAR26 40.00 C 0.00 0.00 0.00 22.82 -0.28 82 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 21.73 -0.54 50 0 16 0
30MAR26 42.00 C 0.00 0.00 0.00 20.73 -0.05 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 19.73 -0.36 0 0 24 0
30MAR26 44.00 C 0.00 0.00 0.00 18.73 -0.10 0 0 953 0
30MAR26 45.00 C 0.00 0.00 0.00 17.74 -0.41 43 0 130 0
30MAR26 46.00 C 0.00 0.00 0.00 16.74 -0.01 38 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 15.65 -0.51 0 0 79 0
30MAR26 48.00 C 0.00 0.00 0.00 14.66 -0.48 0 0 7 0
30MAR26 49.00 C 0.00 0.00 0.00 13.74 -0.43 0 0 130 0
30MAR26 50.00 C 0.00 0.00 0.00 12.84 +0.08 45 0 1,464 0
30MAR26 52.50 C 9.99 9.99 9.99 10.57 -0.03 49 4 1,384 0
30MAR26 55.00 C 8.43 8.43 8.43 7.87 +0.10 30 2 831 +2
30MAR26 57.50 C 0.00 0.00 0.00 5.44 -0.37 24 0 409 0
30MAR26 60.00 C 3.51 4.20 3.51 3.68 -0.04 30 91 826 +31
30MAR26 62.50 C 2.35 2.60 2.01 2.15 -0.05 29 517 1,790 +161
30MAR26 65.00 C 1.35 1.41 1.00 1.17 -0.05 30 682 1,303 +79
30MAR26 67.50 C 0.66 0.81 0.50 0.55 -0.04 30 592 981 +236
30MAR26 70.00 C 0.34 0.39 0.27 0.23 -0.02 30 230 763 -15
30MAR26 72.50 C 0.20 0.20 0.15 0.09 -0.01 30 156 774 +99
30MAR26 75.00 C 0.06 0.10 0.06 0.03 -0.01 30 200 388 +68
30MAR26 77.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 227 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 34 0 170 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 38 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 45 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 20.75 -0.03 0 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 19.81 -0.28 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 19.06 -0.01 54 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 17.88 -0.27 39 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 17.11 +0.10 50 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 15.84 -0.32 23 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 14.90 -0.24 33 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 13.93 -0.24 33 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 12.93 -0.01 30 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 10.62 +0.02 32 0 100 0
29APR26 55.00 C 0.00 0.00 0.00 8.02 -0.39 22 0 113 0
29APR26 57.50 C 0.00 0.00 0.00 6.11 -0.21 27 0 749 0
29APR26 60.00 C 4.56 5.00 4.56 4.48 -0.03 29 44 737 0
29APR26 62.50 C 2.83 2.83 2.83 3.04 -0.04 28 30 399 +30
29APR26 65.00 C 0.00 0.00 0.00 2.02 -0.01 29 0 1,129 0
29APR26 67.50 C 1.23 1.23 1.17 1.26 -0.01 29 13 452 +6
29APR26 70.00 C 0.00 0.00 0.00 0.74 0.00 29 0 358 0
29APR26 72.50 C 0.00 0.00 0.00 0.41 -0.01 29 0 744 0
29APR26 75.00 C 0.33 0.33 0.33 0.22 0.00 29 6 173 0
29APR26 77.50 C 0.00 0.00 0.00 0.11 0.00 29 0 90 0
29APR26 80.00 C 0.00 0.00 0.00 0.06 0.00 29 0 205 0
29APR26 82.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 23 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 31 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 17.11 +0.10 40 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 15.97 -0.19 29 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 15.44 -0.03 44 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 14.38 +0.21 40 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 13.15 0.00 31 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 11.09 +0.26 35 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 8.87 +0.15 32 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 6.67 -0.23 28 0 13 0
28MAY26 60.00 C 4.83 4.83 4.83 5.01 -0.02 28 30 60 +30
28MAY26 62.50 C 3.50 3.93 3.50 3.62 -0.02 28 50 126 +35
28MAY26 65.00 C 2.66 2.79 2.66 2.58 -0.01 29 78 217 +48
28MAY26 67.50 C 1.80 1.80 1.80 1.76 0.00 29 100 828 +1
28MAY26 70.00 C 0.00 0.00 0.00 1.14 0.00 29 0 150 0
28MAY26 72.50 C 0.00 0.00 0.00 0.72 0.00 29 0 90 0
28MAY26 75.00 C 0.00 0.00 0.00 0.44 0.00 28 0 160 0
28MAY26 77.50 C 0.00 0.00 0.00 0.26 0.00 28 0 138 0
28MAY26 80.00 C 0.00 0.00 0.00 0.15 0.00 28 0 150 0
28MAY26 82.50 C 0.00 0.00 0.00 0.09 0.00 29 0 90 0
28MAY26 85.00 C 0.00 0.00 0.00 0.05 0.00 29 0 1 0
28MAY26 87.50 C 0.00 0.00 0.00 0.03 0.00 29 0 1 0
28MAY26 90.00 C 0.00 0.00 0.00 0.02 0.00 30 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 28.09 -0.04 66 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 27.15 +0.18 66 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 25.87 -0.03 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 25.28 +0.05 64 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 24.21 +0.35 59 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 22.89 -0.21 27 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 21.90 -0.37 31 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 20.75 -0.19 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 19.95 -0.14 35 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 19.06 -0.01 40 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 18.01 -0.14 35 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 17.11 -0.38 37 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 15.98 -0.18 28 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 15.44 -0.03 41 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 14.48 -0.03 39 0 7 0
29JUN26 50.00 C 13.26 13.26 13.26 13.50 +0.31 37 2 248 -2
29JUN26 52.50 C 10.80 10.80 10.80 11.09 +0.21 32 2 189 -2
29JUN26 55.00 C 0.00 0.00 0.00 8.99 +0.16 31 0 328 0
29JUN26 57.50 C 0.00 0.00 0.00 6.67 -0.23 26 0 97 0
29JUN26 60.00 C 5.65 5.65 5.00 5.23 -0.04 28 17 26 -5
29JUN26 62.50 C 0.00 0.00 0.00 3.88 -0.03 28 0 370 0
29JUN26 65.00 C 2.71 2.72 2.71 2.85 -0.03 28 45 1,924 0
29JUN26 67.50 C 2.12 2.12 2.12 2.03 -0.01 28 13 1,624 0
29JUN26 70.00 C 1.45 1.45 1.45 1.40 -0.01 28 30 495 0
29JUN26 72.50 C 0.00 0.00 0.00 0.95 -0.01 28 0 75 0
29JUN26 75.00 C 0.00 0.00 0.00 0.63 0.00 28 0 165 0
29JUN26 77.50 C 0.00 0.00 0.00 0.41 0.00 28 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 0.26 0.00 28 0 30 0
29JUN26 82.50 C 0.00 0.00 0.00 0.16 -0.01 28 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.10 0.00 28 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.04 0.00 28 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 21.92 -0.35 32 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 21.30 +0.12 43 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 20.31 +0.22 41 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.15 +0.08 36 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 18.51 +0.15 41 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 17.11 -0.38 31 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 15.98 -0.57 24 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.57 +0.10 35 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 14.48 -0.17 32 0 40 0
29SEP26 50.00 C 0.00 0.00 0.00 13.50 +0.08 30 0 43 0
29SEP26 52.50 C 0.00 0.00 0.00 11.53 -0.02 31 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 9.57 +0.30 29 0 71 0
29SEP26 57.50 C 0.00 0.00 0.00 7.51 -0.16 27 0 20 0
29SEP26 60.00 C 0.00 0.00 0.00 6.01 -0.34 26 0 138 0
29SEP26 62.50 C 4.58 5.05 4.58 4.78 -0.01 26 65 87 +2
29SEP26 65.00 C 0.00 0.00 0.00 3.79 0.00 27 0 62 0
29SEP26 67.50 C 0.00 0.00 0.00 2.98 +0.01 27 0 213 0
29SEP26 70.00 C 0.00 0.00 0.00 2.41 +0.04 28 0 50 0
29SEP26 72.50 C 0.00 0.00 0.00 1.87 0.00 28 0 126 0
29SEP26 75.00 C 0.00 0.00 0.00 1.43 +0.01 28 0 52 0
29SEP26 77.50 C 0.00 0.00 0.00 1.06 +0.01 27 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.79 0.00 27 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.59 +0.01 27 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.43 0.00 27 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.32 0.00 27 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.23 0.00 27 0 5 0
30DEC26 42.00 C 0.00 0.00 0.00 21.30 +0.12 37 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 20.31 +0.19 35 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 19.15 -0.32 30 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 18.51 +0.03 34 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 17.53 +0.04 32 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 16.28 -0.27 27 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 15.74 +0.19 31 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 14.85 +0.20 30 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 13.98 +0.16 29 0 222 0
30DEC26 52.50 C 0.00 0.00 0.00 11.53 -0.31 25 0 1,749 0
30DEC26 55.00 C 0.00 0.00 0.00 9.63 +0.04 25 0 644 0
30DEC26 57.50 C 0.00 0.00 0.00 8.27 +0.19 26 0 17 0
30DEC26 60.00 C 6.76 6.76 6.76 6.73 -0.03 25 1 33 0
30DEC26 62.50 C 0.00 0.00 0.00 5.58 -0.03 25 0 56 0
30DEC26 65.00 C 0.00 0.00 0.00 4.59 -0.02 25 0 854 0
30DEC26 67.50 C 0.00 0.00 0.00 3.74 -0.01 25 0 36 0
30DEC26 70.00 C 0.00 0.00 0.00 3.05 +0.01 26 0 20 0
30DEC26 72.50 C 0.00 0.00 0.00 2.55 +0.06 26 0 36 0
30DEC26 75.00 C 0.00 0.00 0.00 2.08 +0.02 26 0 119 0
30DEC26 77.50 C 0.00 0.00 0.00 1.63 -0.01 26 0 82 0
30DEC26 80.00 C 0.00 0.00 0.00 1.27 0.00 26 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 1.00 0.00 26 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.77 0.00 26 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.61 0.00 26 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.47 0.00 26 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 17.53 - 28 0 0 -
30MAR27 47.00 C 0.00 0.00 0.00 16.48 -0.07 26 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 15.74 +0.02 26 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 14.86 -0.06 26 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 14.11 -0.06 26 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 12.31 -0.06 26 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 10.67 -0.06 26 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 9.20 -0.05 26 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 7.90 -0.04 26 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 6.73 -0.04 26 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 5.69 -0.03 26 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 4.79 -0.03 26 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 4.04 -0.01 26 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 3.36 -0.01 26 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 2.79 -0.01 26 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 2.32 -0.01 26 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.89 0.00 26 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 1.58 0.00 26 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 1.28 0.00 26 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 1.06 +0.01 26 0 0 0
TOTAL CALL 3,000 31,000 +804
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 98 0 43 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 94 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 90 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 86 0 61 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 82 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 79 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 75 0 31 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 72 0 5 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 68 0 201 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 65 0 258 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 62 0 124 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 59 0 13 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 56 0 111 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 53 0 231 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 50 0 314 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 47 0 241 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 44 0 216 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 41 0 92 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 38 0 214 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 36 0 340 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,165 0
30MAR26 52.50 P 0.00 0.00 0.00 0.03 0.00 31 0 1,197 0
30MAR26 55.00 P 0.20 0.20 0.20 0.11 -0.01 30 30 785 +30
30MAR26 57.50 P 0.44 0.46 0.38 0.36 -0.02 30 260 1,142 +200
30MAR26 60.00 P 0.84 1.14 0.84 0.93 -0.04 30 288 871 +38
30MAR26 62.50 P 1.70 2.15 1.65 1.91 -0.04 30 197 1,112 +87
30MAR26 65.00 P 3.37 3.88 3.25 3.48 +0.03 31 162 688 -15
30MAR26 67.50 P 0.00 0.00 0.00 5.44 +0.05 33 0 778 0
30MAR26 70.00 P 0.00 0.00 0.00 7.71 +0.10 36 0 134 0
30MAR26 72.50 P 0.00 0.00 0.00 9.87 0.00 29 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 12.50 +0.15 43 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 14.85 0.00 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 17.35 0.00 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 19.85 0.00 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 22.35 0.00 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 24.85 0.00 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 27.35 0.00 0 0 0 0
29APR26 42.00 P 0.08 0.08 0.08 0.01 0.00 38 1 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 0.00 29 0 31 0
29APR26 49.00 P 0.00 0.00 0.00 0.04 0.00 29 0 91 0
29APR26 50.00 P 0.00 0.00 0.00 0.06 0.00 29 0 146 0
29APR26 52.50 P 0.00 0.00 0.00 0.17 0.00 29 0 145 0
29APR26 55.00 P 0.00 0.00 0.00 0.41 0.00 29 0 331 0
29APR26 57.50 P 0.00 0.00 0.00 0.88 0.00 29 0 710 0
29APR26 60.00 P 1.60 1.60 1.60 1.62 +0.02 29 8 792 +8
29APR26 62.50 P 2.55 2.74 2.37 2.69 +0.03 29 105 509 +105
29APR26 65.00 P 4.24 4.24 3.89 4.17 +0.04 29 60 559 0
29APR26 67.50 P 5.80 5.80 5.66 5.99 +0.05 30 50 268 -3
29APR26 70.00 P 0.00 0.00 0.00 8.06 -0.01 31 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 10.07 +0.02 29 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 12.50 +0.10 32 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 14.86 +0.01 29 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 17.35 0.00 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 19.85 0.00 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 22.35 0.00 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 24.85 0.00 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 27.35 0.00 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.05 0.00 28 0 31 0
28MAY26 47.00 P 0.00 0.00 0.00 0.08 0.00 28 0 1 0
28MAY26 48.00 P 0.00 0.00 0.00 0.12 0.00 28 0 68 0
28MAY26 49.00 P 0.00 0.00 0.00 0.18 +0.01 29 0 120 0
28MAY26 50.00 P 0.00 0.00 0.00 0.25 +0.01 29 0 77 0
28MAY26 52.50 P 0.57 0.57 0.57 0.54 +0.01 29 30 73 0
28MAY26 55.00 P 1.13 1.13 1.04 1.03 +0.02 29 12 64 +4
28MAY26 57.50 P 1.86 1.86 1.86 1.77 +0.03 29 3 99 +3
28MAY26 60.00 P 0.00 0.00 0.00 2.73 +0.03 28 0 147 0
28MAY26 62.50 P 3.78 4.20 3.71 4.01 +0.04 28 42 197 0
28MAY26 65.00 P 0.00 0.00 0.00 5.59 +0.03 28 0 190 0
28MAY26 67.50 P 0.00 0.00 0.00 7.44 +0.03 29 0 90 0
28MAY26 70.00 P 0.00 0.00 0.00 9.70 +0.30 31 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 11.94 +0.74 33 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 13.71 -0.29 24 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 16.17 +0.48 27 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 18.31 +0.29 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 21.12 +0.50 31 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 22.94 +0.04 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 25.61 +0.27 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 27.84 -0.16 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 0.00 29 0 6 0
29JUN26 42.00 P 0.00 0.00 0.00 0.03 0.00 29 0 13 0
29JUN26 43.00 P 0.00 0.00 0.00 0.04 0.00 28 0 46 0
29JUN26 44.00 P 0.00 0.00 0.00 0.06 0.00 28 0 171 0
29JUN26 45.00 P 0.20 0.20 0.20 0.09 0.00 28 1 25 +1
29JUN26 46.00 P 0.00 0.00 0.00 0.13 0.00 28 0 99 0
29JUN26 47.00 P 0.00 0.00 0.00 0.18 +0.01 28 0 186 0
29JUN26 48.00 P 0.00 0.00 0.00 0.25 +0.01 28 0 143 0
29JUN26 49.00 P 0.00 0.00 0.00 0.33 0.00 28 0 284 0
29JUN26 50.00 P 0.00 0.00 0.00 0.44 +0.01 28 0 263 0
29JUN26 52.50 P 0.00 0.00 0.00 0.82 +0.01 28 0 166 0
29JUN26 55.00 P 0.00 0.00 0.00 1.40 +0.01 28 0 101 0
29JUN26 57.50 P 2.20 2.20 2.20 2.22 +0.02 28 30 109 0
29JUN26 60.00 P 0.00 0.00 0.00 3.22 +0.03 28 0 475 0
29JUN26 62.50 P 4.71 4.71 4.24 4.51 +0.04 28 114 322 +110
29JUN26 65.00 P 6.23 6.23 6.23 6.08 +0.03 28 30 215 0
29JUN26 67.50 P 7.70 7.70 7.41 7.89 +0.03 29 60 290 +60
29JUN26 70.00 P 0.00 0.00 0.00 9.70 +0.26 27 0 1 0
29JUN26 72.50 P 0.00 0.00 0.00 11.94 -0.24 29 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 13.95 -0.05 26 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 16.37 +0.05 28 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 18.73 +0.05 28 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 21.13 +0.05 28 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 23.57 +0.06 28 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 26.02 +0.06 28 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 28.48 +0.06 28 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.11 +0.01 28 0 431 0
29SEP26 42.00 P 0.00 0.00 0.00 0.14 +0.01 27 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.19 +0.01 28 0 6 0
29SEP26 44.00 P 0.00 0.00 0.00 0.25 +0.01 27 0 24 0
29SEP26 45.00 P 0.00 0.00 0.00 0.32 +0.01 27 0 29 0
29SEP26 46.00 P 0.52 0.52 0.52 0.41 +0.01 27 1 35 0
29SEP26 47.00 P 0.00 0.00 0.00 0.52 +0.02 28 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.65 +0.02 28 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.80 +0.03 28 0 46 0
29SEP26 50.00 P 0.00 0.00 0.00 0.98 +0.03 28 0 45 0
29SEP26 52.50 P 0.00 0.00 0.00 1.53 +0.03 28 0 11 0
29SEP26 55.00 P 0.00 0.00 0.00 2.27 +0.05 28 0 271 0
29SEP26 57.50 P 3.30 3.30 3.26 3.21 +0.06 28 2 118 +1
29SEP26 60.00 P 0.00 0.00 0.00 4.36 +0.07 28 0 181 0
29SEP26 62.50 P 0.00 0.00 0.00 5.71 +0.07 28 0 69 0
29SEP26 65.00 P 7.19 7.31 7.19 7.26 +0.08 28 38 142 +38
29SEP26 67.50 P 0.00 0.00 0.00 8.98 +0.16 29 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 10.85 +0.06 29 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 12.74 -0.07 29 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 15.04 +0.53 31 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 16.79 +0.07 27 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 19.05 +0.07 27 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 21.37 +0.07 27 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 23.73 +0.06 27 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 26.14 +0.07 27 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 28.57 +0.07 27 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.25 +0.01 26 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.33 +0.02 26 0 207 0
30DEC26 44.00 P 0.00 0.00 0.00 0.42 +0.02 26 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.50 +0.02 26 0 151 0
30DEC26 46.00 P 0.00 0.00 0.00 0.62 +0.03 26 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.78 +0.03 26 0 23 0
30DEC26 48.00 P 0.00 0.00 0.00 0.93 +0.03 26 0 855 0
30DEC26 49.00 P 0.00 0.00 0.00 1.12 +0.03 26 0 67 0
30DEC26 50.00 P 0.00 0.00 0.00 1.32 +0.04 26 0 230 0
30DEC26 52.50 P 0.00 0.00 0.00 1.95 +0.05 26 0 219 0
30DEC26 55.00 P 0.00 0.00 0.00 2.75 +0.07 26 0 91 0
30DEC26 57.50 P 3.85 3.85 3.85 3.73 +0.07 26 30 34 +18
30DEC26 60.00 P 4.90 4.90 4.90 4.90 +0.08 27 25 38 +25
30DEC26 62.50 P 0.00 0.00 0.00 6.25 +0.09 27 0 62 0
30DEC26 65.00 P 0.00 0.00 0.00 7.77 +0.09 27 0 60 0
30DEC26 67.50 P 0.00 0.00 0.00 9.21 -0.14 26 0 30 0
30DEC26 70.00 P 0.00 0.00 0.00 11.18 0.00 27 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 13.27 +0.15 28 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.35 +0.09 29 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.53 +0.09 29 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.24 +0.09 26 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 21.51 +0.08 26 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.84 +0.08 26 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 26.21 +0.07 26 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 28.61 +0.07 26 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.92 - 26 0 0 -
30MAR27 47.00 P 0.00 0.00 0.00 1.09 +0.04 26 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 1.28 +0.04 26 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 1.48 +0.05 26 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.73 +0.06 26 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 2.41 +0.07 26 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 3.24 +0.08 26 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 4.23 +0.09 26 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 5.39 +0.10 26 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 6.71 +0.11 26 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 8.16 +0.11 26 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 9.76 +0.12 26 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 11.51 +0.12 26 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 13.36 +0.12 26 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 15.35 +0.09 26 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 17.53 +0.09 27 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 19.53 +0.11 26 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 21.76 +0.10 26 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 24.03 +0.09 26 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 26.37 +0.09 26 0 0 0
TOTAL PUT 1,579 22,386 +710
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$ 48.26
30MAR26 20.00 C 0.00 0.00 0.00 28.30 -0.46 102 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 27.30 -0.47 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 26.30 -0.47 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 25.30 -0.47 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 24.31 -0.46 88 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 23.31 -0.46 79 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 22.31 -0.47 65 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 21.31 -0.47 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 20.31 -0.46 0 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 19.32 -0.55 66 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 18.32 -0.45 59 0 8 0
30MAR26 31.00 C 0.00 0.00 0.00 17.32 -0.45 50 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 16.32 -0.47 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 15.32 -0.49 0 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 14.32 -0.48 0 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 13.33 -0.48 42 0 9 0
30MAR26 36.00 C 0.00 0.00 0.00 12.33 -0.47 35 0 11 0
30MAR26 37.00 C 0.00 0.00 0.00 11.33 -0.47 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 10.33 -0.50 0 0 31 0
30MAR26 39.00 C 0.00 0.00 0.00 9.34 -0.64 30 0 15 0
30MAR26 40.00 C 0.00 0.00 0.00 8.35 -0.48 30 0 54 0
30MAR26 41.00 C 0.00 0.00 0.00 7.36 -0.45 28 0 93 0
30MAR26 42.00 C 0.00 0.00 0.00 6.39 -0.43 28 0 66 0
30MAR26 43.00 C 0.00 0.00 0.00 5.45 -0.45 28 0 78 0
30MAR26 44.00 C 0.00 0.00 0.00 4.55 -0.40 29 0 157 0
30MAR26 45.00 C 0.00 0.00 0.00 3.59 -0.41 25 0 237 0
30MAR26 46.00 C 2.67 2.67 2.67 2.85 -0.43 26 15 166 0
30MAR26 47.00 C 0.00 0.00 0.00 2.19 -0.39 27 0 139 0
30MAR26 48.00 C 1.62 1.62 1.46 1.64 -0.34 27 64 154 -40
30MAR26 49.00 C 1.21 1.21 1.21 1.18 -0.26 28 20 117 -17
30MAR26 50.00 C 0.83 0.83 0.83 0.83 -0.27 28 15 182 0
30MAR26 52.50 C 0.37 0.39 0.37 0.31 -0.11 29 65 340 +65
30MAR26 55.00 C 0.24 0.24 0.15 0.09 -0.04 29 20 215 +16
30MAR26 57.50 C 0.00 0.00 0.00 0.02 -0.02 28 0 118 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 32 0 80 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 42 0 50 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 18.38 -0.47 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 17.38 -0.48 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 16.39 -0.47 33 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 15.39 -0.48 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 14.40 -0.47 31 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 13.40 -0.48 0 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 12.41 -0.47 28 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 11.41 -0.48 22 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 10.43 -0.47 26 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 9.44 -0.54 25 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 8.47 -0.56 25 0 10 0
29APR26 41.00 C 0.00 0.00 0.00 7.52 -0.32 25 0 22 0
29APR26 42.00 C 0.00 0.00 0.00 6.60 -0.31 25 0 12 0
29APR26 43.00 C 0.00 0.00 0.00 5.59 -0.53 22 0 69 0
29APR26 44.00 C 0.00 0.00 0.00 4.74 -0.57 22 0 76 0
29APR26 45.00 C 0.00 0.00 0.00 3.97 -0.51 23 0 88 0
29APR26 46.00 C 3.15 3.15 3.15 3.28 -0.41 24 15 90 -2
29APR26 47.00 C 2.72 2.72 2.72 2.66 -0.43 24 15 219 0
29APR26 48.00 C 2.16 2.16 2.16 2.12 -0.39 24 15 79 0
29APR26 49.00 C 1.70 1.70 1.70 1.66 -0.37 25 18 106 +3
29APR26 50.00 C 1.38 1.38 1.35 1.29 -0.34 25 18 55 +15
29APR26 52.50 C 0.91 0.91 0.84 0.65 -0.20 26 30 90 +30
29APR26 55.00 C 0.00 0.00 0.00 0.28 -0.11 26 0 124 0
29APR26 57.50 C 0.00 0.00 0.00 0.11 -0.05 26 0 60 0
29APR26 60.00 C 0.00 0.00 0.00 0.04 -0.03 26 0 15 0
29APR26 62.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 12.48 -0.48 24 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 11.49 -0.49 23 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 10.43 -0.62 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 9.44 -0.65 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 8.47 -0.56 0 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 7.78 -0.13 28 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 6.60 -0.68 19 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 5.75 -0.44 21 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 4.96 -0.55 22 0 65 0
28MAY26 45.00 C 0.00 0.00 0.00 4.22 -0.54 22 0 80 0
28MAY26 46.00 C 0.00 0.00 0.00 3.57 -0.50 23 0 38 0
28MAY26 47.00 C 3.03 3.03 3.03 2.94 -0.46 23 10 33 -1
28MAY26 48.00 C 0.00 0.00 0.00 2.41 -0.43 23 0 73 0
28MAY26 49.00 C 0.00 0.00 0.00 1.97 -0.38 24 0 72 0
28MAY26 50.00 C 1.55 1.60 1.51 1.60 -0.35 24 33 107 +14
28MAY26 52.50 C 0.00 0.00 0.00 0.88 -0.24 24 0 31 0
28MAY26 55.00 C 0.62 0.62 0.62 0.43 -0.16 24 15 27 +15
28MAY26 57.50 C 0.35 0.36 0.35 0.20 -0.09 24 30 45 +30
28MAY26 60.00 C 0.24 0.24 0.24 0.09 -0.04 25 15 30 -4
28MAY26 62.50 C 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 15 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 27 0 10 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 25.40 -0.47 50 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 24.40 -0.48 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 23.41 -0.48 39 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 22.42 -0.47 45 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 21.42 -0.48 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 20.43 -0.48 38 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 19.43 -0.48 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 18.44 -0.48 29 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 17.45 -0.48 33 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 16.45 -0.43 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.46 -0.48 27 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 14.47 -0.48 27 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 13.47 -0.49 20 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.49 -0.47 25 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 11.76 -0.44 38 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 10.53 -0.80 25 0 11 0
29JUN26 39.00 C 0.00 0.00 0.00 9.57 -0.54 25 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 8.62 -0.41 24 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 7.78 -0.34 26 0 4 0
29JUN26 42.00 C 0.00 0.00 0.00 6.79 -0.53 24 0 20 0
29JUN26 43.00 C 0.00 0.00 0.00 5.81 -0.64 21 0 18 0
29JUN26 44.00 C 0.00 0.00 0.00 5.05 -0.58 22 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 4.34 -0.50 23 0 10 0
29JUN26 46.00 C 3.47 3.47 3.47 3.70 -0.37 23 15 21 +15
29JUN26 47.00 C 0.00 0.00 0.00 3.11 -0.41 23 0 15 0
29JUN26 48.00 C 2.50 2.54 2.46 2.59 -0.37 24 70 98 +59
29JUN26 49.00 C 0.00 0.00 0.00 2.14 -0.37 24 0 25 0
29JUN26 50.00 C 0.00 0.00 0.00 1.75 -0.34 24 0 62 0
29JUN26 52.50 C 1.07 1.07 1.07 1.07 -0.22 25 15 15 +15
29JUN26 55.00 C 0.00 0.00 0.00 0.59 -0.14 25 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.31 -0.09 25 0 4 0
29JUN26 60.00 C 0.00 0.00 0.00 0.15 -0.06 24 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.08 -0.03 25 0 23 0
29JUN26 65.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 21.42 -0.48 30 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 20.43 -0.48 35 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 19.43 -0.48 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 18.44 -0.48 29 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 17.45 -0.48 30 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 16.45 -0.48 23 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 15.46 -0.48 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 14.47 -0.48 25 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.48 -0.48 24 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.50 -0.48 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.76 -0.44 31 0 21 0
29SEP26 38.00 C 0.00 0.00 0.00 10.59 -0.74 24 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.66 -0.51 24 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.68 -0.56 22 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 7.91 -0.45 24 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.97 -0.49 22 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 6.34 -0.42 24 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.46 -0.46 22 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 4.82 -0.39 23 0 1 0
29SEP26 46.00 C 4.60 4.60 4.60 4.25 -0.36 23 1 23 0
29SEP26 47.00 C 0.00 0.00 0.00 3.72 -0.34 23 0 11 0
29SEP26 48.00 C 3.30 3.30 3.30 3.26 -0.31 23 1 109 +1
29SEP26 49.00 C 0.00 0.00 0.00 2.83 -0.28 23 0 103 0
29SEP26 50.00 C 0.00 0.00 0.00 2.45 -0.27 23 0 46 0
29SEP26 52.50 C 0.00 0.00 0.00 1.74 -0.23 24 0 67 0
29SEP26 55.00 C 0.00 0.00 0.00 1.20 -0.17 24 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.80 -0.12 24 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 0.51 -0.10 24 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.32 -0.07 24 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.20 -0.05 24 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.12 -0.03 24 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.07 -0.03 24 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 18.44 -0.48 25 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 17.45 -0.48 26 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 16.45 -0.48 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.46 -0.48 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.47 -0.48 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.50 -0.47 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.53 -0.48 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.76 -0.44 26 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 10.75 -0.58 24 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 9.91 -0.40 24 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 8.93 -0.45 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.13 -0.44 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.48 -0.08 23 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 6.67 -0.42 23 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.85 -0.41 21 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 5.24 -0.38 21 0 5 0
30DEC26 46.00 C 0.00 0.00 0.00 4.72 -0.34 22 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 4.21 -0.33 22 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 3.77 -0.30 22 0 20 0
30DEC26 49.00 C 0.00 0.00 0.00 3.33 -0.29 22 0 10 0
30DEC26 50.00 C 0.00 0.00 0.00 2.97 -0.26 22 0 17 0
30DEC26 52.50 C 0.00 0.00 0.00 2.20 -0.23 22 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 1.65 -0.19 23 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 1.16 -0.15 23 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.81 -0.11 23 0 52 0
30DEC26 62.50 C 0.00 0.00 0.00 0.56 -0.08 23 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.38 -0.06 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.25 -0.04 23 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.16 -0.03 22 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.11 -0.02 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.00 -0.46 22 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.23 -0.44 22 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.49 -0.42 22 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.79 -0.42 22 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.13 -0.40 22 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.53 -0.38 22 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 5.94 -0.36 22 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 5.41 -0.35 22 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 4.75 -0.48 21 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.32 -0.29 21 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 3.88 -0.29 21 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 3.51 -0.26 21 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.69 -0.25 22 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.12 -0.20 22 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 1.59 -0.14 22 0 9 0
30MAR27 60.00 C 0.00 0.00 0.00 1.17 -0.11 22 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.85 -0.08 22 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.60 -0.08 22 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.42 -0.06 22 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.30 -0.04 22 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.21 -0.03 22 0 0 0
TOTAL CALL 515 5,216 +214
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 113 0 15 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 107 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 96 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 91 0 35 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 86 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 0.00 0.00 0.00 0.01 0.00 43 0 62 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 39 0 17 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 36 0 26 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 32 0 110 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 29 0 175 0
30MAR26 41.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 119 0
30MAR26 42.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 199 0
30MAR26 43.00 P 0.14 0.15 0.14 0.11 +0.01 29 29 140 +6
30MAR26 44.00 P 0.23 0.24 0.23 0.21 +0.03 29 50 115 +41
30MAR26 45.00 P 0.41 0.41 0.41 0.37 +0.07 29 4 150 +4
30MAR26 46.00 P 0.56 0.66 0.56 0.60 +0.10 29 18 136 -7
30MAR26 47.00 P 0.00 0.00 0.00 0.94 +0.14 29 0 147 0
30MAR26 48.00 P 1.37 1.53 1.37 1.38 +0.18 29 77 206 +77
30MAR26 49.00 P 1.67 2.10 1.67 1.93 +0.23 29 26 163 +26
30MAR26 50.00 P 3.03 3.03 2.70 2.58 +0.26 30 33 67 +24
30MAR26 52.50 P 0.00 0.00 0.00 4.60 +0.60 32 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 6.98 +0.50 39 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 9.52 +0.67 50 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 12.09 +0.79 61 0 5 0
30MAR26 62.50 P 0.00 0.00 0.00 14.24 +0.46 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 16.74 +0.46 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 19.24 +0.46 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 21.74 +0.46 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 24.24 +0.46 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 40 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 32 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 27 0 3 0
29APR26 38.00 P 0.00 0.00 0.00 0.02 0.00 27 0 16 0
29APR26 39.00 P 0.00 0.00 0.00 0.03 0.00 26 0 13 0
29APR26 40.00 P 0.00 0.00 0.00 0.06 0.00 26 0 46 0
29APR26 41.00 P 0.00 0.00 0.00 0.10 0.00 26 0 58 0
29APR26 42.00 P 0.00 0.00 0.00 0.17 0.00 25 0 33 0
29APR26 43.00 P 0.00 0.00 0.00 0.29 +0.02 26 0 171 0
29APR26 44.00 P 0.00 0.00 0.00 0.45 +0.04 26 0 209 0
29APR26 45.00 P 0.79 0.79 0.70 0.68 +0.08 26 4 90 +2
29APR26 46.00 P 0.00 0.00 0.00 0.97 +0.11 26 0 103 0
29APR26 47.00 P 1.53 1.53 1.51 1.35 +0.16 26 12 43 0
29APR26 48.00 P 0.00 0.00 0.00 1.80 +0.18 26 0 36 0
29APR26 49.00 P 2.32 2.32 2.32 2.35 +0.23 26 30 30 +15
29APR26 50.00 P 0.00 0.00 0.00 2.97 +0.23 26 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 4.85 +0.30 28 0 15 0
29APR26 55.00 P 0.00 0.00 0.00 7.08 +0.42 31 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 9.53 +0.56 36 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 12.09 +0.54 44 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 14.24 +0.46 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 16.74 +0.46 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 19.24 +0.46 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 21.74 +0.46 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 24.24 +0.46 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 3 0
28MAY26 38.00 P 0.00 0.00 0.00 0.08 0.00 25 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.13 0.00 24 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 0.21 0.00 24 0 15 0
28MAY26 41.00 P 0.00 0.00 0.00 0.32 0.00 24 0 4 0
28MAY26 42.00 P 0.00 0.00 0.00 0.48 +0.01 24 0 34 0
28MAY26 43.00 P 0.00 0.00 0.00 0.70 +0.04 24 0 29 0
28MAY26 44.00 P 1.07 1.07 1.07 0.98 +0.09 25 2 65 0
28MAY26 45.00 P 1.36 1.36 1.36 1.32 +0.12 25 15 110 +15
28MAY26 46.00 P 0.00 0.00 0.00 1.73 +0.15 25 0 75 0
28MAY26 47.00 P 0.00 0.00 0.00 2.22 +0.19 25 0 15 0
28MAY26 48.00 P 0.00 0.00 0.00 2.77 +0.22 25 0 13 0
28MAY26 49.00 P 3.58 3.58 3.58 3.41 +0.27 25 15 19 -15
28MAY26 50.00 P 0.00 0.00 0.00 4.11 +0.30 26 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 6.08 +0.62 27 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 8.32 +0.40 29 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 10.69 +0.47 32 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 13.08 +0.36 35 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 15.16 +0.06 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 17.45 +0.19 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 19.91 +0.03 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 22.84 +0.68 43 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 25.19 +0.53 29 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 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 37 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 30 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 26 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 25 0 32 0
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 0.00 25 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 0.06 0.00 24 0 34 0
29JUN26 37.00 P 0.00 0.00 0.00 0.10 0.00 24 0 19 0
29JUN26 38.00 P 0.00 0.00 0.00 0.16 0.00 24 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 0.25 +0.01 25 0 14 0
29JUN26 40.00 P 0.00 0.00 0.00 0.37 +0.02 25 0 36 0
29JUN26 41.00 P 0.00 0.00 0.00 0.53 +0.07 25 0 7 0
29JUN26 42.00 P 0.00 0.00 0.00 0.72 +0.08 25 0 50 0
29JUN26 43.00 P 0.00 0.00 0.00 0.97 +0.10 25 0 74 0
29JUN26 44.00 P 1.33 1.33 1.33 1.29 +0.14 25 2 2 +2
29JUN26 45.00 P 0.00 0.00 0.00 1.65 +0.17 25 0 1 0
29JUN26 46.00 P 2.13 2.13 2.13 2.10 +0.24 25 15 30 +15
29JUN26 47.00 P 2.77 2.77 2.77 2.60 +0.26 25 3 15 0
29JUN26 48.00 P 2.86 3.37 2.86 3.16 +0.28 25 45 60 +45
29JUN26 49.00 P 3.93 3.93 3.93 3.79 +0.32 25 12 12 +12
29JUN26 50.00 P 0.00 0.00 0.00 4.46 +0.32 26 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 6.36 +0.40 27 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 8.52 +0.60 28 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 10.84 +0.44 31 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.27 +0.55 34 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 15.59 +0.32 34 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.02 +0.24 36 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.46 +0.57 38 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.92 +0.73 40 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 25.19 +0.45 28 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 28 0 12 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.07 0.00 24 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.11 +0.01 24 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.16 +0.02 24 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.22 +0.01 24 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.33 +0.03 24 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.43 +0.02 24 0 4 0
29SEP26 39.00 P 0.57 0.57 0.57 0.56 +0.02 24 1 5 0
29SEP26 40.00 P 0.80 0.80 0.80 0.79 +0.08 24 1 1 +1
29SEP26 41.00 P 0.00 0.00 0.00 1.00 +0.11 24 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 1.26 +0.14 24 0 32 0
29SEP26 43.00 P 0.00 0.00 0.00 1.58 +0.17 24 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 1.94 +0.21 24 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 2.34 +0.21 24 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 2.81 +0.26 24 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 3.33 +0.27 25 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 3.89 +0.29 25 0 115 0
29SEP26 49.00 P 4.51 4.51 4.51 4.49 +0.30 25 9 109 +9
29SEP26 50.00 P 0.00 0.00 0.00 4.97 +0.13 24 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 6.92 +0.36 26 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 8.69 +0.16 24 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 10.84 +0.44 24 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.27 +0.37 27 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.59 +0.32 27 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.02 +0.24 29 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.46 +0.56 31 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.92 +0.60 32 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.19 +0.43 23 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 39 0
30DEC26 32.00 P 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.13 +0.01 23 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.19 +0.03 23 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.26 +0.03 23 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.35 +0.03 23 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.48 +0.05 23 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 0.60 +0.05 23 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.78 +0.07 23 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.00 +0.10 23 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.25 +0.15 23 0 8 0
30DEC26 42.00 P 0.00 0.00 0.00 1.54 +0.18 23 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 1.87 +0.20 23 0 4 0
30DEC26 44.00 P 0.00 0.00 0.00 2.24 +0.22 23 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 2.67 +0.25 23 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 3.14 +0.28 23 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 3.65 +0.28 23 0 0 0
30DEC26 48.00 P 4.14 4.34 4.14 4.21 +0.30 23 45 45 +45
30DEC26 49.00 P 5.00 5.00 4.85 4.79 +0.29 23 30 30 +30
30DEC26 50.00 P 5.51 5.51 5.51 5.44 +0.30 24 15 15 +15
30DEC26 52.50 P 0.00 0.00 0.00 6.98 +0.34 23 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 8.88 +0.35 23 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 10.95 +0.10 23 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.27 +0.37 24 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.59 +0.32 24 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.02 +0.24 26 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.46 +0.56 27 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.92 +0.60 29 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.19 +0.43 23 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.99 +0.10 22 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 1.22 +0.11 22 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 1.45 +0.14 22 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 1.75 +0.13 22 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 2.09 +0.15 22 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 2.48 +0.23 22 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 2.95 +0.29 22 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 3.43 +0.31 22 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 3.95 +0.34 22 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 4.52 +0.37 23 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 5.11 +0.36 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.74 +0.37 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 7.24 +0.37 22 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 9.10 +0.41 22 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.12 +0.27 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.28 +0.38 22 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.59 +0.32 22 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.02 +0.24 24 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.46 +0.56 25 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.92 +0.60 27 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 25.20 +0.44 22 0 0 0
TOTAL PUT 493 4,904 +362
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$ 30.04
30MAR26 8.25 C 0.00 0.00 0.00 21.80 -0.62 0 0 1,215 0
30MAR26 8.50 C 0.00 0.00 0.00 21.62 -0.53 223 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 21.31 -0.46 155 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 21.06 -0.46 149 0 105 0
30MAR26 9.25 C 0.00 0.00 0.00 20.81 -0.46 144 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 20.67 -0.35 224 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 20.31 -0.46 132 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 20.04 -0.48 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 19.56 -0.60 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 19.06 -0.46 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 18.56 -0.57 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 18.06 -0.47 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 17.56 -0.56 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 17.06 -0.47 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 16.55 -0.48 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 16.07 -0.46 98 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 15.54 -0.49 0 0 484 0
30MAR26 15.00 C 0.00 0.00 0.00 15.05 -0.57 0 0 110 0
30MAR26 15.50 C 0.00 0.00 0.00 14.54 -0.49 0 0 146 0
30MAR26 16.00 C 0.00 0.00 0.00 14.07 -0.46 0 0 192 0
30MAR26 16.50 C 0.00 0.00 0.00 13.57 -0.52 0 0 175 0
30MAR26 17.00 C 0.00 0.00 0.00 13.07 -0.47 0 0 74 0
30MAR26 17.50 C 0.00 0.00 0.00 12.57 -0.47 0 0 85 0
30MAR26 18.00 C 0.00 0.00 0.00 12.07 -0.47 0 0 343 0
30MAR26 18.50 C 0.00 0.00 0.00 11.58 -0.46 66 0 766 0
30MAR26 19.00 C 0.00 0.00 0.00 11.08 -0.55 61 0 138 0
30MAR26 19.50 C 0.00 0.00 0.00 10.58 -0.58 56 0 566 0
30MAR26 20.00 C 0.00 0.00 0.00 10.20 -0.51 90 0 121 0
30MAR26 21.00 C 0.00 0.00 0.00 9.08 -0.65 0 0 111 0
30MAR26 22.00 C 0.00 0.00 0.00 8.09 -0.42 47 0 3,917 0
30MAR26 23.00 C 0.00 0.00 0.00 7.10 -0.56 45 0 883 0
30MAR26 24.00 C 0.00 0.00 0.00 6.22 -0.35 57 0 5,239 0
30MAR26 25.00 C 0.00 0.00 0.00 5.33 -0.31 57 0 9,237 0
30MAR26 26.00 C 0.00 0.00 0.00 4.17 -0.72 35 0 1,522 0
30MAR26 27.00 C 0.00 0.00 0.00 3.33 -0.49 38 0 2,644 0
30MAR26 28.00 C 2.62 2.67 2.34 2.60 -0.45 41 115 4,689 +33
30MAR26 29.00 C 1.88 1.88 1.75 1.97 -0.39 42 75 1,224 +75
30MAR26 30.00 C 1.37 1.81 1.25 1.45 -0.31 43 119 4,132 +30
30MAR26 31.00 C 1.00 1.20 0.86 1.07 -0.19 44 111 2,118 +29
30MAR26 32.00 C 0.72 0.88 0.66 0.78 -0.10 46 371 3,758 +214
30MAR26 33.00 C 0.49 0.66 0.41 0.56 -0.06 47 135 1,065 -29
30MAR26 34.00 C 0.30 0.45 0.28 0.40 -0.01 48 153 1,201 -19
30MAR26 35.00 C 0.22 0.30 0.21 0.29 +0.03 49 190 10,882 +51
30MAR26 36.00 C 0.15 0.19 0.14 0.21 +0.05 50 85 1,829 -20
30MAR26 37.00 C 0.11 0.15 0.10 0.15 +0.06 51 52 1,149 -25
30MAR26 38.00 C 0.07 0.08 0.07 0.11 +0.05 53 88 2,076 -86
30MAR26 39.00 C 0.07 0.08 0.07 0.08 +0.05 54 94 628 +15
30MAR26 40.00 C 0.04 0.04 0.04 0.06 +0.04 55 20 1,054 0
30MAR26 41.00 C 0.03 0.03 0.03 0.04 +0.03 55 30 413 +6
30MAR26 42.00 C 0.00 0.00 0.00 0.03 +0.02 56 0 462 0
30MAR26 43.00 C 0.00 0.00 0.00 0.02 +0.01 56 0 212 0
30MAR26 44.00 C 0.01 0.01 0.01 0.01 0.00 55 120 223 +90
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 58 0 401 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 60 0 46 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 63 0 105 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 66 0 548 0
29APR26 17.50 C 0.00 0.00 0.00 12.78 -0.30 85 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 12.23 -0.48 75 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 11.68 -0.41 64 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 11.12 -0.56 42 0 4 0
29APR26 19.50 C 0.00 0.00 0.00 10.68 -0.63 58 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 10.30 -0.45 68 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 9.08 -0.65 0 0 6 0
29APR26 22.00 C 0.00 0.00 0.00 8.16 -0.56 39 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 7.20 -0.46 39 0 10 0
29APR26 24.00 C 0.00 0.00 0.00 6.31 -0.49 42 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 5.33 -0.43 37 0 1 0
29APR26 26.00 C 0.00 0.00 0.00 4.46 -0.54 36 0 30 0
29APR26 27.00 C 0.00 0.00 0.00 3.72 -0.45 38 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 3.07 -0.41 39 0 6 0
29APR26 29.00 C 2.39 2.49 2.30 2.49 -0.37 39 45 30 -40
29APR26 30.00 C 2.00 2.18 1.92 2.00 -0.30 40 58 1,213 +13
29APR26 31.00 C 0.00 0.00 0.00 1.61 -0.22 41 0 249 0
29APR26 32.00 C 1.22 1.32 1.12 1.29 -0.15 42 187 756 +70
29APR26 33.00 C 0.93 1.15 0.87 1.03 -0.10 43 128 324 +54
29APR26 34.00 C 0.75 0.75 0.75 0.82 -0.06 44 30 371 0
29APR26 35.00 C 0.54 0.74 0.54 0.66 -0.03 45 74 1,670 +27
29APR26 36.00 C 0.40 0.49 0.40 0.52 0.00 45 41 406 +3
29APR26 37.00 C 0.00 0.00 0.00 0.42 +0.04 46 0 250 0
29APR26 38.00 C 0.27 0.30 0.25 0.34 +0.06 47 73 802 -10
29APR26 39.00 C 0.28 0.28 0.22 0.27 +0.07 48 58 621 +56
29APR26 40.00 C 0.00 0.00 0.00 0.22 +0.07 49 0 422 0
29APR26 41.00 C 0.00 0.00 0.00 0.18 +0.07 50 0 382 0
29APR26 42.00 C 0.00 0.00 0.00 0.15 +0.07 51 0 345 0
29APR26 43.00 C 0.00 0.00 0.00 0.12 +0.06 51 0 41 0
29APR26 44.00 C 0.00 0.00 0.00 0.10 +0.06 52 0 51 0
29APR26 45.00 C 0.00 0.00 0.00 0.08 +0.05 52 0 189 0
29APR26 46.00 C 0.00 0.00 0.00 0.07 +0.05 53 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.06 +0.05 54 0 5 0
29APR26 48.00 C 0.04 0.05 0.04 0.05 +0.04 55 8 368 +8
28MAY26 19.00 C 0.00 0.00 0.00 11.21 - 49 0 0 -
28MAY26 19.50 C 0.00 0.00 0.00 10.68 -0.63 40 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 10.30 -0.45 52 0 53 0
28MAY26 21.00 C 0.00 0.00 0.00 9.21 -0.52 38 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 8.16 -0.56 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 7.39 -0.57 41 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 6.57 -0.31 43 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 5.69 -0.35 41 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 4.70 -0.74 35 0 30 0
28MAY26 27.00 C 0.00 0.00 0.00 4.02 -0.70 36 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 3.42 -0.58 38 0 0 0
28MAY26 29.00 C 2.88 2.88 2.77 2.87 -0.40 38 73 158 +58
28MAY26 30.00 C 2.37 2.70 2.29 2.40 -0.32 39 208 260 +165
28MAY26 31.00 C 1.85 1.97 1.85 2.00 -0.22 40 59 254 +16
28MAY26 32.00 C 1.58 1.78 1.54 1.65 -0.19 40 75 208 -13
28MAY26 33.00 C 1.34 1.45 1.22 1.37 -0.15 41 131 431 +96
28MAY26 34.00 C 1.20 1.20 1.09 1.13 -0.12 41 125 480 +95
28MAY26 35.00 C 0.85 0.92 0.85 0.93 -0.11 42 32 346 0
28MAY26 36.00 C 0.77 0.92 0.77 0.77 -0.09 43 32 211 +9
28MAY26 37.00 C 0.59 0.59 0.59 0.64 -0.06 43 34 158 +34
28MAY26 38.00 C 0.52 0.56 0.45 0.53 -0.04 44 94 322 +84
28MAY26 39.00 C 0.00 0.00 0.00 0.45 -0.01 45 0 322 0
28MAY26 40.00 C 0.36 0.36 0.36 0.37 0.00 45 1 98 0
28MAY26 41.00 C 0.00 0.00 0.00 0.31 +0.02 46 0 214 0
28MAY26 42.00 C 0.00 0.00 0.00 0.25 +0.01 46 0 108 0
28MAY26 43.00 C 0.00 0.00 0.00 0.21 +0.02 46 0 74 0
28MAY26 44.00 C 0.00 0.00 0.00 0.18 +0.03 47 0 34 0
28MAY26 45.00 C 0.00 0.00 0.00 0.15 +0.03 47 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.12 +0.02 47 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.11 +0.03 49 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.09 +0.02 49 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 20.12 -0.59 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 19.63 -0.53 63 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 19.13 -0.61 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 18.64 -0.55 60 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 18.18 -0.36 74 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 17.68 -0.44 70 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 17.15 -0.47 49 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 16.68 -0.58 62 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 16.16 -0.54 47 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 15.66 -0.48 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 15.22 -0.42 60 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 14.67 -0.61 38 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 14.25 -0.47 58 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 13.68 -0.42 37 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 13.32 -0.48 59 0 19 0
29JUN26 17.50 C 0.00 0.00 0.00 12.78 -0.30 53 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 12.23 -0.48 44 0 221 0
29JUN26 18.50 C 0.00 0.00 0.00 11.79 -0.51 48 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 11.21 -0.61 34 0 78 0
29JUN26 19.50 C 0.00 0.00 0.00 10.78 -0.54 42 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 10.30 -0.45 41 0 455 0
29JUN26 21.00 C 0.00 0.00 0.00 9.47 -0.26 46 0 53 0
29JUN26 22.00 C 8.34 8.34 8.34 8.55 -0.36 44 15 66 +13
29JUN26 23.00 C 0.00 0.00 0.00 7.59 -0.37 41 0 1,347 0
29JUN26 24.00 C 0.00 0.00 0.00 6.73 -0.51 40 0 103 0
29JUN26 25.00 C 0.00 0.00 0.00 5.85 -0.60 37 0 253 0
29JUN26 26.00 C 0.00 0.00 0.00 4.97 -0.66 35 0 142 0
29JUN26 27.00 C 0.00 0.00 0.00 4.32 -0.48 36 0 2,034 0
29JUN26 28.00 C 0.00 0.00 0.00 3.74 -0.47 37 0 2,347 0
29JUN26 29.00 C 3.14 3.21 3.14 3.22 -0.38 37 58 402 +58
29JUN26 30.00 C 2.74 2.82 2.70 2.77 -0.31 38 87 5,036 +43
29JUN26 31.00 C 2.10 2.33 2.10 2.38 -0.24 39 29 508 +27
29JUN26 32.00 C 2.00 2.01 1.92 2.04 -0.21 40 47 547 +14
29JUN26 33.00 C 1.70 1.70 1.69 1.76 -0.16 40 55 1,040 +55
29JUN26 34.00 C 1.36 1.36 1.36 1.51 -0.14 41 2 1,001 0
29JUN26 35.00 C 1.16 1.28 1.16 1.30 -0.11 42 17 2,191 +13
29JUN26 36.00 C 0.00 0.00 0.00 1.12 -0.08 42 0 1,495 0
29JUN26 37.00 C 1.04 1.04 1.04 0.97 -0.06 43 26 911 +26
29JUN26 38.00 C 0.00 0.00 0.00 0.84 -0.04 44 0 97 0
29JUN26 39.00 C 0.00 0.00 0.00 0.73 -0.03 44 0 118 0
29JUN26 40.00 C 0.53 0.65 0.53 0.63 -0.02 45 32 4,372 0
29JUN26 41.00 C 0.00 0.00 0.00 0.55 -0.01 45 0 183 0
29JUN26 42.00 C 0.00 0.00 0.00 0.48 0.00 46 0 265 0
29JUN26 43.00 C 0.00 0.00 0.00 0.43 +0.01 47 0 59 0
29JUN26 44.00 C 0.00 0.00 0.00 0.38 +0.02 47 0 116 0
29JUN26 45.00 C 0.00 0.00 0.00 0.33 +0.01 48 0 122 0
29JUN26 46.00 C 0.00 0.00 0.00 0.30 +0.01 48 0 22 0
29JUN26 47.00 C 0.00 0.00 0.00 0.27 +0.02 49 0 19 0
29JUN26 48.00 C 0.00 0.00 0.00 0.24 +0.02 50 0 80 0
29SEP26 14.50 C 0.00 0.00 0.00 15.69 -0.49 50 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 15.22 -0.42 52 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 14.67 -0.61 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 14.25 -0.47 50 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 13.82 -0.28 53 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 13.32 -0.48 50 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 12.78 -0.30 45 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 12.23 -0.48 38 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 11.79 -0.51 41 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 11.33 -0.49 42 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.78 -0.54 36 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 10.30 -0.50 36 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 9.47 -0.26 39 0 112 0
29SEP26 22.00 C 0.00 0.00 0.00 8.76 -0.18 43 0 724 0
29SEP26 23.00 C 0.00 0.00 0.00 7.59 -0.55 34 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 6.75 -0.54 34 0 115 0
29SEP26 25.00 C 0.00 0.00 0.00 6.08 -0.66 35 0 35 0
29SEP26 26.00 C 0.00 0.00 0.00 5.48 -0.50 36 0 554 0
29SEP26 27.00 C 0.00 0.00 0.00 4.86 -0.41 37 0 3,079 0
29SEP26 28.00 C 4.55 4.80 4.55 4.45 -0.38 39 24 120 -10
29SEP26 29.00 C 3.90 3.90 3.89 3.90 -0.33 38 43 214 +28
29SEP26 30.00 C 3.48 3.48 3.48 3.47 -0.28 39 28 142 +28
29SEP26 31.00 C 0.00 0.00 0.00 3.10 -0.24 39 0 211 0
29SEP26 32.00 C 2.74 2.74 2.74 2.76 -0.23 39 28 245 +28
29SEP26 33.00 C 2.40 2.40 2.40 2.47 -0.20 40 30 914 0
29SEP26 34.00 C 0.00 0.00 0.00 2.20 -0.17 40 0 775 0
29SEP26 35.00 C 1.85 1.85 1.85 1.98 -0.15 41 2 1,314 0
29SEP26 36.00 C 1.70 1.81 1.70 1.76 -0.15 41 106 2,259 +10
29SEP26 37.00 C 0.00 0.00 0.00 1.57 -0.16 41 0 191 0
29SEP26 38.00 C 0.00 0.00 0.00 1.37 -0.18 41 0 624 0
29SEP26 39.00 C 0.00 0.00 0.00 1.23 -0.16 42 0 178 0
29SEP26 40.00 C 0.00 0.00 0.00 1.09 -0.16 42 0 211 0
29SEP26 41.00 C 0.00 0.00 0.00 0.96 -0.17 42 0 47 0
29SEP26 42.00 C 0.00 0.00 0.00 0.86 -0.17 42 0 56 0
29SEP26 43.00 C 0.87 0.87 0.87 0.76 -0.17 42 100 115 +100
29SEP26 44.00 C 0.00 0.00 0.00 0.68 -0.17 43 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 0.61 -0.16 43 0 11 0
29SEP26 46.00 C 0.00 0.00 0.00 0.54 -0.15 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.48 -0.15 43 0 10 0
29SEP26 48.00 C 0.57 0.57 0.57 0.43 -0.15 43 3 63 +3
30DEC26 17.00 C 0.00 0.00 0.00 13.32 -0.48 43 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 12.78 -0.49 39 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 12.23 -0.48 33 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 11.79 -0.56 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 11.33 -0.56 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.91 -0.57 37 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.30 -0.50 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.58 -0.42 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.76 -0.28 35 0 0 0
30DEC26 23.00 C 8.00 8.00 8.00 7.82 -0.73 33 2 2 0
30DEC26 24.00 C 7.36 7.36 7.36 7.41 -0.38 38 15 15 +15
30DEC26 25.00 C 0.00 0.00 0.00 6.45 -0.49 34 0 0 0
30DEC26 26.00 C 5.80 6.40 5.80 5.90 -0.65 35 60 380 +30
30DEC26 27.00 C 0.00 0.00 0.00 5.58 -0.20 38 0 37 0
30DEC26 28.00 C 4.90 4.90 4.90 4.88 -0.39 36 3 12 -3
30DEC26 29.00 C 4.48 4.48 4.48 4.49 -0.39 37 28 46 +28
30DEC26 30.00 C 4.07 4.07 4.07 4.09 -0.26 37 28 106 +28
30DEC26 31.00 C 0.00 0.00 0.00 3.75 -0.22 38 0 66 0
30DEC26 32.00 C 0.00 0.00 0.00 3.39 -0.24 38 0 34 0
30DEC26 33.00 C 3.07 3.07 3.07 3.11 -0.22 39 28 1,115 0
30DEC26 34.00 C 0.00 0.00 0.00 2.84 -0.20 39 0 2,122 0
30DEC26 35.00 C 2.45 2.45 2.45 2.62 -0.16 40 3 1,053 -3
30DEC26 36.00 C 0.00 0.00 0.00 2.41 -0.15 40 0 31 0
30DEC26 37.00 C 0.00 0.00 0.00 2.21 -0.13 41 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 2.01 -0.15 41 0 37 0
30DEC26 39.00 C 0.00 0.00 0.00 1.84 -0.16 41 0 13 0
30DEC26 40.00 C 0.00 0.00 0.00 1.75 -0.08 42 0 64 0
30DEC26 41.00 C 1.60 1.60 1.60 1.60 -0.10 42 3 26 0
30DEC26 42.00 C 0.00 0.00 0.00 1.47 -0.12 42 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 1.35 -0.11 43 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 1.26 -0.09 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.17 -0.08 43 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 1.10 -0.11 44 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.02 -0.11 44 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.94 -0.12 44 0 20 0
30MAR27 19.00 C 0.00 0.00 0.00 11.45 - 35 0 0 -
30MAR27 19.50 C 0.00 0.00 0.00 10.96 -0.52 33 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.65 -0.39 36 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.67 -0.58 32 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.02 -0.41 34 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.38 -0.36 35 0 0 0
30MAR27 24.00 C 7.36 7.36 7.36 7.54 -0.62 34 8 8 +8
30MAR27 25.00 C 7.00 7.00 7.00 7.02 -0.36 35 8 0 -8
30MAR27 26.00 C 0.00 0.00 0.00 6.58 -0.43 36 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.95 -0.56 36 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.43 -0.34 36 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.03 -0.32 36 0 0 0
30MAR27 30.00 C 4.72 4.72 4.62 4.71 -0.25 37 3 18 +3
30MAR27 31.00 C 0.00 0.00 0.00 4.32 -0.27 37 0 15 0
30MAR27 32.00 C 0.00 0.00 0.00 3.98 -0.25 38 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.68 -0.23 38 0 17 0
30MAR27 34.00 C 0.00 0.00 0.00 3.40 -0.38 38 0 0 0
30MAR27 35.00 C 3.36 3.36 3.36 3.16 -0.19 39 15 20 +15
30MAR27 36.00 C 0.00 0.00 0.00 2.95 -0.14 39 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 2.74 -0.12 40 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 2.52 -0.14 40 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 2.40 -0.04 40 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.24 -0.01 41 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 2.05 0.00 41 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 1.94 +0.06 41 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 1.84 +0.16 42 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 1.74 +0.20 42 0 0 0
TOTAL CALL 4,260 122,289 +1,638
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 182 0 8 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 170 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 166 0 16 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 163 0 81 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 159 0 157 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 156 0 92 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 149 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 0.00 131 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 0.00 120 0 254 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 115 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 87 0 533 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 83 0 358 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 80 0 334 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 76 0 829 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 72 0 674 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 68 0 9,084 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 65 0 1,338 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 62 0 863 0
30MAR26 21.00 P 0.02 0.02 0.02 0.01 0.00 55 40 2,131 +40
30MAR26 22.00 P 0.03 0.03 0.03 0.01 -0.01 48 36 14,547 +36
30MAR26 23.00 P 0.05 0.05 0.05 0.02 -0.02 46 220 3,332 +120
30MAR26 24.00 P 0.08 0.10 0.08 0.04 -0.04 44 13 10,111 0
30MAR26 25.00 P 0.13 0.16 0.12 0.09 -0.04 44 144 1,988 +4
30MAR26 26.00 P 0.22 0.29 0.22 0.18 -0.04 44 193 4,021 +14
30MAR26 27.00 P 0.38 0.48 0.30 0.35 -0.02 44 143 1,421 +76
30MAR26 28.00 P 0.62 0.76 0.46 0.61 +0.04 45 343 6,054 +31
30MAR26 29.00 P 0.95 1.16 0.76 0.97 +0.11 45 385 3,862 -44
30MAR26 30.00 P 1.15 1.65 1.15 1.44 +0.16 45 658 3,623 -286
30MAR26 31.00 P 1.75 2.30 1.70 2.03 +0.24 46 96 2,128 +37
30MAR26 32.00 P 2.45 2.76 2.45 2.79 +0.37 49 19 2,977 -10
30MAR26 33.00 P 3.70 3.70 3.10 3.59 +0.44 51 113 3,550 +111
30MAR26 34.00 P 0.00 0.00 0.00 4.44 +0.48 53 0 451 0
30MAR26 35.00 P 5.33 5.34 5.33 5.32 +0.49 55 4 436 0
30MAR26 36.00 P 0.00 0.00 0.00 6.31 +0.58 61 0 199 0
30MAR26 37.00 P 0.00 0.00 0.00 7.07 +0.39 52 0 340 0
30MAR26 38.00 P 0.00 0.00 0.00 8.27 +0.72 71 0 430 0
30MAR26 39.00 P 0.00 0.00 0.00 9.00 +0.43 54 0 5 0
30MAR26 40.00 P 0.00 0.00 0.00 10.29 +0.70 82 0 51 0
30MAR26 41.00 P 0.00 0.00 0.00 11.01 +0.51 63 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 11.97 +0.38 59 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 12.99 +0.33 67 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 14.35 +0.52 105 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 15.33 +0.72 108 0 0 -1
30MAR26 46.00 P 0.00 0.00 0.00 16.02 +0.36 84 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 17.00 +0.31 83 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 18.16 +0.50 107 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 55 0 115 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 52 0 56 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 8 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 13 0
29APR26 21.00 P 0.00 0.00 0.00 0.02 -0.02 41 0 29 0
29APR26 22.00 P 0.09 0.10 0.09 0.03 -0.04 39 47 273 +2
29APR26 23.00 P 0.14 0.14 0.12 0.07 -0.05 39 38 86 +31
29APR26 24.00 P 0.00 0.00 0.00 0.14 -0.06 40 0 103 0
29APR26 25.00 P 0.34 0.37 0.28 0.25 -0.05 40 206 318 +24
29APR26 26.00 P 0.50 0.58 0.42 0.43 -0.04 40 145 263 +10
29APR26 27.00 P 0.73 0.82 0.63 0.69 +0.02 41 134 975 +57
29APR26 28.00 P 0.99 1.12 0.90 1.02 +0.07 41 186 1,365 +63
29APR26 29.00 P 1.46 1.56 1.33 1.45 +0.13 42 40 1,322 0
29APR26 30.00 P 1.90 2.10 1.72 1.96 +0.18 43 170 3,781 +70
29APR26 31.00 P 2.15 2.80 2.15 2.57 +0.24 44 141 1,170 +90
29APR26 32.00 P 2.87 2.87 2.87 3.21 +0.27 44 15 1,523 -15
29APR26 33.00 P 3.66 3.66 3.66 4.03 +0.40 46 1 585 -1
29APR26 34.00 P 0.00 0.00 0.00 4.77 +0.38 46 0 293 0
29APR26 35.00 P 0.00 0.00 0.00 5.60 +0.40 47 0 359 0
29APR26 36.00 P 0.00 0.00 0.00 6.51 +0.45 50 0 145 0
29APR26 37.00 P 0.00 0.00 0.00 7.41 +0.56 51 0 177 0
29APR26 38.00 P 0.00 0.00 0.00 8.27 +0.51 50 0 105 0
29APR26 39.00 P 0.00 0.00 0.00 9.18 +0.33 50 0 45 0
29APR26 40.00 P 0.00 0.00 0.00 10.33 +0.55 60 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 11.25 +0.61 60 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 12.23 +0.64 63 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 13.07 +0.19 57 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 14.35 +0.52 74 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 15.33 +0.44 76 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 16.03 +0.37 62 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 17.00 +0.31 61 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 18.16 +0.38 76 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
28MAY26 19.50 P 0.00 0.00 0.00 0.01 -0.05 37 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.02 -0.06 38 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.04 -0.08 37 0 85 0
28MAY26 22.00 P 0.00 0.00 0.00 0.09 -0.09 38 0 71 0
28MAY26 23.00 P 0.25 0.25 0.25 0.16 -0.11 38 2 46 +2
28MAY26 24.00 P 0.35 0.35 0.35 0.27 -0.12 38 16 62 +15
28MAY26 25.00 P 0.46 0.52 0.45 0.44 -0.11 39 275 391 +260
28MAY26 26.00 P 0.78 0.78 0.63 0.67 -0.07 39 432 548 +275
28MAY26 27.00 P 0.89 1.05 0.88 0.98 0.00 40 260 468 +260
28MAY26 28.00 P 1.44 1.44 1.18 1.35 +0.07 40 235 308 -4
28MAY26 29.00 P 1.74 1.85 1.57 1.80 +0.13 41 161 329 +161
28MAY26 30.00 P 2.48 2.48 2.14 2.33 +0.18 42 138 256 -23
28MAY26 31.00 P 2.64 2.93 2.62 2.93 +0.24 42 104 943 -33
28MAY26 32.00 P 0.00 0.00 0.00 3.60 +0.30 43 0 485 0
28MAY26 33.00 P 0.00 0.00 0.00 4.27 +0.29 43 0 343 0
28MAY26 34.00 P 0.00 0.00 0.00 5.09 +0.36 45 0 316 0
28MAY26 35.00 P 0.00 0.00 0.00 5.62 +0.10 40 0 452 0
28MAY26 36.00 P 0.00 0.00 0.00 6.75 +0.52 47 0 561 0
28MAY26 37.00 P 0.00 0.00 0.00 7.66 +0.64 49 0 181 0
28MAY26 38.00 P 0.00 0.00 0.00 8.58 +0.58 50 0 30 0
28MAY26 39.00 P 0.00 0.00 0.00 9.43 +0.58 50 0 30 0
28MAY26 40.00 P 0.00 0.00 0.00 10.48 +0.70 54 0 30 0
28MAY26 41.00 P 0.00 0.00 0.00 11.40 +0.76 55 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 12.33 +0.69 56 0 45 0
28MAY26 43.00 P 0.00 0.00 0.00 13.12 +0.24 51 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 14.35 +0.52 62 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 15.33 +0.44 64 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 16.17 +0.51 60 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 17.30 +0.61 68 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 18.16 +0.38 64 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 74 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 71 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 68 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 65 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 60 0 56 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 57 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 55 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 50 0 101 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 48 0 55 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 46 0 125 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 44 0 282 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 42 0 709 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 40 0 356 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 307 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 -0.02 36 0 1,568 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 -0.03 35 0 143 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 -0.04 36 0 406 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 -0.04 36 0 619 0
29JUN26 20.00 P 0.13 0.13 0.13 0.04 -0.06 36 1 1,256 +1
29JUN26 21.00 P 0.00 0.00 0.00 0.09 -0.06 37 0 1,022 0
29JUN26 22.00 P 0.25 0.25 0.25 0.15 -0.07 36 3 1,156 +3
29JUN26 23.00 P 0.38 0.38 0.38 0.26 -0.09 37 2 508 0
29JUN26 24.00 P 0.00 0.00 0.00 0.42 -0.08 38 0 504 0
29JUN26 25.00 P 0.74 0.76 0.74 0.63 -0.05 38 9 5,665 +3
29JUN26 26.00 P 1.08 1.08 0.89 0.90 -0.02 38 18 2,613 +18
29JUN26 27.00 P 1.36 1.36 1.15 1.24 +0.03 39 66 561 +32
29JUN26 28.00 P 1.51 1.69 1.47 1.65 +0.08 39 230 1,377 +167
29JUN26 29.00 P 1.94 2.18 1.89 2.12 +0.12 40 517 1,625 +194
29JUN26 30.00 P 2.57 2.85 2.41 2.65 +0.15 41 321 1,383 +147
29JUN26 31.00 P 3.40 3.40 3.28 3.28 +0.25 41 43 2,062 +28
29JUN26 32.00 P 0.00 0.00 0.00 3.95 +0.30 42 0 1,077 0
29JUN26 33.00 P 0.00 0.00 0.00 4.66 +0.32 43 0 252 0
29JUN26 34.00 P 0.00 0.00 0.00 5.41 +0.34 44 0 428 0
29JUN26 35.00 P 0.00 0.00 0.00 6.22 +0.38 45 0 724 0
29JUN26 36.00 P 0.00 0.00 0.00 7.09 +0.41 47 0 1,263 0
29JUN26 37.00 P 0.00 0.00 0.00 7.94 +0.42 48 0 51 0
29JUN26 38.00 P 0.00 0.00 0.00 8.74 +0.36 47 0 91 0
29JUN26 39.00 P 0.00 0.00 0.00 9.72 +0.48 50 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.50 +0.28 48 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.40 +0.36 48 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.33 +0.22 49 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 13.38 +0.45 53 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 14.35 +0.47 54 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 15.39 +0.50 57 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 16.39 +0.62 60 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 17.34 +0.51 60 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 18.29 +0.46 61 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 70 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 -0.02 35 0 45 0
29SEP26 15.50 P 0.00 0.00 0.00 0.02 -0.02 37 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.03 -0.02 37 0 76 0
29SEP26 16.50 P 0.00 0.00 0.00 0.04 -0.02 37 0 34 0
29SEP26 17.00 P 0.00 0.00 0.00 0.05 -0.03 36 0 93 0
29SEP26 17.50 P 0.00 0.00 0.00 0.06 -0.04 36 0 46 0
29SEP26 18.00 P 0.00 0.00 0.00 0.08 -0.05 36 0 193 0
29SEP26 18.50 P 0.00 0.00 0.00 0.11 -0.05 36 0 153 0
29SEP26 19.00 P 0.00 0.00 0.00 0.14 -0.06 36 0 351 0
29SEP26 19.50 P 0.00 0.00 0.00 0.19 -0.05 37 0 713 0
29SEP26 20.00 P 0.00 0.00 0.00 0.23 -0.07 37 0 4,150 0
29SEP26 21.00 P 0.00 0.00 0.00 0.36 -0.06 37 0 440 0
29SEP26 22.00 P 0.61 0.61 0.61 0.53 -0.02 37 10 754 +10
29SEP26 23.00 P 0.00 0.00 0.00 0.75 -0.03 38 0 784 0
29SEP26 24.00 P 0.00 0.00 0.00 1.01 +0.03 38 0 3,949 0
29SEP26 25.00 P 1.27 1.29 1.27 1.31 +0.06 38 21 476 +21
29SEP26 26.00 P 1.52 1.64 1.52 1.64 +0.06 38 63 999 +48
29SEP26 27.00 P 1.90 2.06 1.90 2.07 +0.12 38 308 3,111 +308
29SEP26 28.00 P 2.35 2.50 2.35 2.52 +0.13 39 29 1,130 +28
29SEP26 29.00 P 3.00 3.00 3.00 3.03 +0.18 39 28 427 +28
29SEP26 30.00 P 0.00 0.00 0.00 3.61 +0.20 39 0 1,047 0
29SEP26 31.00 P 4.15 4.15 4.15 4.22 +0.21 40 85 1,072 +85
29SEP26 32.00 P 5.02 5.02 4.86 4.90 +0.26 40 35 984 +35
29SEP26 33.00 P 5.55 5.55 5.55 5.58 +0.24 40 15 612 +15
29SEP26 34.00 P 0.00 0.00 0.00 6.45 +0.29 42 0 308 0
29SEP26 35.00 P 0.00 0.00 0.00 7.22 +0.42 43 0 1,412 0
29SEP26 36.00 P 0.00 0.00 0.00 7.92 +0.44 42 0 721 0
29SEP26 37.00 P 0.00 0.00 0.00 8.72 +0.43 42 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 9.60 +0.43 44 0 60 0
29SEP26 39.00 P 0.00 0.00 0.00 10.56 +0.41 46 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 11.36 +0.30 45 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 12.23 +0.40 45 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.23 +0.42 47 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.04 +0.26 46 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.91 +0.37 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.87 +0.68 47 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 16.63 +0.41 44 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 17.70 +0.62 47 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 18.79 +0.74 51 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.09 -0.03 34 0 53 0
30DEC26 17.50 P 0.00 0.00 0.00 0.12 -0.03 34 0 20 0
30DEC26 18.00 P 0.00 0.00 0.00 0.15 -0.05 34 0 56 0
30DEC26 18.50 P 0.00 0.00 0.00 0.19 -0.05 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.24 -0.05 34 0 23 0
30DEC26 19.50 P 0.00 0.00 0.00 0.30 -0.05 34 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 0.36 -0.06 35 0 66 0
30DEC26 21.00 P 0.00 0.00 0.00 0.53 -0.06 35 0 88 0
30DEC26 22.00 P 0.00 0.00 0.00 0.75 -0.05 36 0 234 0
30DEC26 23.00 P 0.00 0.00 0.00 1.01 -0.03 36 0 163 0
30DEC26 24.00 P 0.00 0.00 0.00 1.32 -0.02 36 0 255 0
30DEC26 25.00 P 0.00 0.00 0.00 1.69 +0.01 37 0 553 0
30DEC26 26.00 P 2.10 2.10 2.10 2.10 +0.05 37 28 396 +28
30DEC26 27.00 P 0.00 0.00 0.00 2.54 +0.07 38 0 703 0
30DEC26 28.00 P 3.00 3.06 3.00 3.03 +0.09 38 35 134 +35
30DEC26 29.00 P 3.42 3.42 3.42 3.59 +0.13 38 20 111 +20
30DEC26 30.00 P 0.00 0.00 0.00 4.16 +0.14 39 0 166 0
30DEC26 31.00 P 4.76 4.76 4.76 4.78 +0.16 39 28 103 +28
30DEC26 32.00 P 0.00 0.00 0.00 5.45 +0.20 39 0 43 0
30DEC26 33.00 P 0.00 0.00 0.00 6.14 +0.23 40 0 1,084 0
30DEC26 34.00 P 0.00 0.00 0.00 6.86 +0.24 40 0 2,077 0
30DEC26 35.00 P 0.00 0.00 0.00 7.75 +0.43 42 0 1,030 0
30DEC26 36.00 P 0.00 0.00 0.00 8.38 +0.34 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.17 +0.32 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.98 +0.36 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.84 +0.39 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.59 +0.40 42 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 12.70 +0.51 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.58 +0.72 45 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.45 +0.53 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.32 +0.55 45 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.22 +0.51 46 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 17.03 +0.54 45 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.01 +0.58 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 18.96 +0.51 47 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.41 - 35 0 0 -
30MAR27 19.50 P 0.00 0.00 0.00 0.50 +0.09 35 0 12 0
30MAR27 20.00 P 0.00 0.00 0.00 0.58 +0.08 35 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 0.80 +0.11 36 0 0 0
30MAR27 22.00 P 1.13 1.13 1.13 1.04 +0.14 36 1 2 +1
30MAR27 23.00 P 0.00 0.00 0.00 1.35 +0.13 36 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.69 +0.15 37 0 33 0
30MAR27 25.00 P 0.00 0.00 0.00 2.07 +0.14 37 0 52 0
30MAR27 26.00 P 2.40 2.40 2.40 2.49 +0.14 37 4 43 +4
30MAR27 27.00 P 0.00 0.00 0.00 2.93 +0.11 37 0 94 0
30MAR27 28.00 P 0.00 0.00 0.00 3.45 +0.13 37 0 55 0
30MAR27 29.00 P 0.00 0.00 0.00 4.00 +0.16 38 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.58 +0.17 38 0 0 0
30MAR27 31.00 P 5.11 5.11 5.11 5.20 +0.19 38 15 15 +15
30MAR27 32.00 P 0.00 0.00 0.00 5.86 +0.21 39 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.55 +0.25 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.36 +0.36 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.96 +0.32 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.78 +0.32 40 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.57 +0.41 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.40 +0.39 41 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.19 +0.37 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.07 +0.60 42 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.92 +0.45 42 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.79 +0.48 43 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.64 +0.43 43 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.51 +0.40 43 0 0 0
TOTAL PUT 7,088 159,913 +2,674
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$ 74.80
30MAR26 46.00 C 0.00 0.00 0.00 29.43 +1.25 148 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 27.83 +0.65 84 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 26.89 +0.71 100 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 25.84 +0.66 84 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 24.87 +0.69 89 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 22.93 +1.24 115 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 19.88 +0.69 72 0 0 0
30MAR26 57.50 C 17.08 17.08 17.08 17.72 +1.03 84 2 2 +2
30MAR26 60.00 C 0.00 0.00 0.00 14.83 +0.64 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 12.70 +1.04 63 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 9.84 +0.64 30 0 162 0
30MAR26 67.50 C 0.00 0.00 0.00 7.53 +0.83 37 0 652 0
30MAR26 70.00 C 0.00 0.00 0.00 4.84 +0.68 15 0 513 0
30MAR26 72.50 C 2.11 2.38 2.07 2.38 +0.48 12 176 351 -176
30MAR26 75.00 C 0.70 0.70 0.61 0.77 +0.22 15 175 426 +145
30MAR26 77.50 C 0.19 0.21 0.19 0.18 +0.06 15 112 477 +110
30MAR26 80.00 C 0.09 0.10 0.09 0.03 +0.01 15 60 273 +30
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 17 0 45 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 21 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 28 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 38 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 25.84 +0.66 64 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 24.87 +0.69 67 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 22.93 +1.24 82 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 20.03 +0.84 63 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 17.72 +1.03 61 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 15.01 +0.82 48 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 12.70 +1.03 45 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 9.86 +0.66 27 0 1 0
29APR26 67.50 C 0.00 0.00 0.00 7.53 +0.83 28 0 1 0
29APR26 70.00 C 0.00 0.00 0.00 4.85 +0.62 14 0 92 0
29APR26 72.50 C 2.41 2.53 2.41 2.51 +0.38 13 76 130 -13
29APR26 75.00 C 1.07 1.10 1.05 1.12 +0.16 14 35 435 +2
29APR26 77.50 C 0.46 0.46 0.45 0.47 +0.08 14 82 339 +52
29APR26 80.00 C 0.20 0.24 0.20 0.15 +0.02 14 45 75 +45
29APR26 82.50 C 0.11 0.11 0.11 0.04 0.00 14 6 36 +6
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 14 0 90 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 17 0 30 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 24.87 +0.69 57 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 22.93 +1.24 67 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 20.13 +0.94 54 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 17.72 +1.03 50 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 15.21 +1.02 43 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 12.70 +1.01 37 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 9.89 +0.69 25 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 7.53 +0.83 23 0 1 0
28MAY26 70.00 C 0.00 0.00 0.00 4.86 +0.56 13 0 59 0
28MAY26 72.50 C 2.64 2.80 2.64 2.76 +0.36 13 77 205 -47
28MAY26 75.00 C 0.00 0.00 0.00 1.46 +0.22 13 0 212 0
28MAY26 77.50 C 0.00 0.00 0.00 0.72 +0.13 13 0 169 0
28MAY26 80.00 C 0.37 0.37 0.37 0.30 +0.07 13 1 191 +1
28MAY26 82.50 C 0.00 0.00 0.00 0.11 +0.03 13 0 70 0
28MAY26 85.00 C 0.00 0.00 0.00 0.04 +0.01 14 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 13 0 80 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 27.83 +0.65 51 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 27.00 +0.82 59 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 26.02 +0.84 57 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 24.87 +0.69 49 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 22.93 +1.24 57 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 20.13 +0.94 46 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 17.72 +1.03 42 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 15.21 +1.02 37 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 12.70 +1.01 31 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 9.89 +0.69 21 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 7.53 +0.83 19 0 148 0
29JUN26 70.00 C 4.55 4.55 4.55 4.95 +0.65 13 7 183 0
29JUN26 72.50 C 2.78 2.78 2.76 3.02 +0.36 12 60 218 0
29JUN26 75.00 C 0.00 0.00 0.00 1.80 +0.27 13 0 100 0
29JUN26 77.50 C 0.00 0.00 0.00 0.98 +0.18 13 0 22 0
29JUN26 80.00 C 0.00 0.00 0.00 0.48 +0.10 13 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.23 +0.06 13 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 0.09 +0.02 13 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.04 +0.01 13 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.02 +0.01 14 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 27.83 +0.65 38 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 27.13 +0.95 44 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 26.02 +0.84 41 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 24.97 +0.79 38 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 22.93 +1.24 40 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 20.13 +0.94 32 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 17.72 +1.03 29 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 15.21 +1.02 25 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 12.70 +1.01 21 0 30 0
29SEP26 65.00 C 0.00 0.00 0.00 9.89 +0.67 14 0 14 0
29SEP26 67.50 C 0.00 0.00 0.00 7.53 +0.54 12 0 105 0
29SEP26 70.00 C 0.00 0.00 0.00 5.52 +0.57 12 0 22 0
29SEP26 72.50 C 0.00 0.00 0.00 3.76 +0.34 11 0 26 0
29SEP26 75.00 C 0.00 0.00 0.00 2.49 +0.26 12 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 1.56 +0.19 12 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.92 +0.14 12 0 10 0
29SEP26 82.50 C 0.00 0.00 0.00 0.51 +0.08 12 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.27 +0.05 12 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.14 +0.03 12 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.07 +0.01 12 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.03 0.00 12 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.02 +0.01 13 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 27.13 +0.95 34 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 26.02 +0.84 31 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.97 +0.79 28 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 22.93 +1.24 31 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.13 +0.94 24 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.72 +1.02 21 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 15.21 +0.91 18 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 12.70 +0.73 15 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 10.23 +0.49 12 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 8.15 +0.46 12 0 10 0
30DEC26 70.00 C 0.00 0.00 0.00 6.27 +0.41 12 0 92 0
30DEC26 72.50 C 0.00 0.00 0.00 4.53 +0.36 11 0 50 0
30DEC26 75.00 C 0.00 0.00 0.00 3.24 +0.29 12 0 75 0
30DEC26 77.50 C 0.00 0.00 0.00 2.24 +0.24 12 0 46 0
30DEC26 80.00 C 0.00 0.00 0.00 1.49 +0.19 12 0 26 0
30DEC26 82.50 C 0.00 0.00 0.00 0.95 +0.13 12 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.59 +0.10 12 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.35 +0.07 12 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.20 +0.03 12 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.12 +0.03 12 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.07 +0.02 12 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.04 +0.01 12 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.02 0.00 12 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 24.97 +0.63 20 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 22.93 +1.01 24 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 20.13 +0.62 16 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 17.72 +0.90 15 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 15.21 +0.43 11 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 12.95 +0.43 12 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 10.76 +0.38 12 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 8.74 +0.35 12 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 6.90 +0.27 12 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 5.16 +0.22 11 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 3.85 +0.16 11 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 2.79 +0.10 11 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.98 +0.08 11 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 1.36 +0.05 12 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.91 +0.04 12 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.58 +0.01 12 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.37 +0.01 12 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.23 0.00 12 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.15 0.00 12 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.09 0.00 12 0 0 0
TOTAL CALL 914 6,944 +157
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 63 0 54 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 47 0 21 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 41 0 94 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 35 0 205 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 29 0 172 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 24 0 241 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 19 0 406 0
30MAR26 67.50 P 0.00 0.00 0.00 0.03 -0.01 16 0 510 0
30MAR26 70.00 P 0.19 0.19 0.18 0.18 -0.08 15 58 320 +12
30MAR26 72.50 P 0.75 0.79 0.73 0.77 -0.21 15 64 937 +60
30MAR26 75.00 P 2.21 2.32 2.15 2.13 -0.43 16 88 470 -13
30MAR26 77.50 P 0.00 0.00 0.00 4.21 -0.57 18 0 205 0
30MAR26 80.00 P 0.00 0.00 0.00 6.67 -0.65 24 0 166 0
30MAR26 82.50 P 0.00 0.00 0.00 9.22 -0.54 32 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 11.46 -0.81 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 13.54 -1.33 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 16.07 -1.54 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 18.39 -1.36 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 21.38 -0.90 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 23.52 -1.23 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 26.17 -1.08 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 17 0 5 0
29APR26 65.00 P 0.10 0.10 0.10 0.02 -0.02 14 10 14 0
29APR26 67.50 P 0.00 0.00 0.00 0.10 -0.07 14 0 279 0
29APR26 70.00 P 0.00 0.00 0.00 0.40 -0.15 14 0 757 0
29APR26 72.50 P 1.16 1.16 1.16 1.12 -0.27 14 30 405 -30
29APR26 75.00 P 0.00 0.00 0.00 2.45 -0.46 14 0 230 0
29APR26 77.50 P 0.00 0.00 0.00 4.37 -0.56 15 0 150 0
29APR26 80.00 P 0.00 0.00 0.00 6.67 -0.68 18 0 20 0
29APR26 82.50 P 0.00 0.00 0.00 9.22 -0.54 23 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 11.46 -0.81 16 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 14.01 -0.86 25 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 16.49 -1.12 27 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 19.52 -0.23 45 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 21.53 -1.22 36 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 23.52 -1.23 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 26.36 -0.89 0 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 30 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 23 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 -0.01 14 0 5 0
28MAY26 65.00 P 0.00 0.00 0.00 0.05 -0.02 13 0 30 0
28MAY26 67.50 P 0.00 0.00 0.00 0.19 -0.06 13 0 121 0
28MAY26 70.00 P 0.58 0.58 0.58 0.57 -0.14 13 100 462 -100
28MAY26 72.50 P 0.00 0.00 0.00 1.35 -0.26 13 0 220 0
28MAY26 75.00 P 0.00 0.00 0.00 2.63 -0.35 13 0 156 0
28MAY26 77.50 P 0.00 0.00 0.00 4.50 -0.47 14 0 175 0
28MAY26 80.00 P 0.00 0.00 0.00 6.67 -0.69 15 0 30 0
28MAY26 82.50 P 0.00 0.00 0.00 9.22 -0.62 20 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 11.46 -0.81 15 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 14.01 -1.02 22 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 16.49 -1.12 23 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 19.52 -0.66 38 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 21.53 -1.22 31 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 23.72 -1.32 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 26.55 -0.70 37 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 20 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 17 0 54 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 14 0 52 0
29JUN26 62.50 P 0.09 0.09 0.09 0.03 0.00 13 5 169 +5
29JUN26 65.00 P 0.00 0.00 0.00 0.10 -0.02 13 0 179 0
29JUN26 67.50 P 0.00 0.00 0.00 0.31 -0.05 13 0 51 0
29JUN26 70.00 P 0.00 0.00 0.00 0.77 -0.13 13 0 114 0
29JUN26 72.50 P 1.73 1.73 1.73 1.61 -0.23 13 60 172 +60
29JUN26 75.00 P 3.12 3.12 3.12 2.91 -0.34 14 30 100 -30
29JUN26 77.50 P 0.00 0.00 0.00 4.66 -0.47 14 0 30 0
29JUN26 80.00 P 0.00 0.00 0.00 6.75 -0.65 15 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 9.25 -0.64 18 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 11.46 -0.92 13 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 14.01 -1.02 20 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 16.49 -1.12 21 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 19.52 -0.66 34 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 21.62 -1.13 30 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 24.67 -0.49 41 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 26.55 -1.17 33 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 17 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 13 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.03 0.00 12 0 41 0
29SEP26 62.50 P 0.00 0.00 0.00 0.08 -0.01 12 0 75 0
29SEP26 65.00 P 0.00 0.00 0.00 0.22 -0.03 12 0 89 0
29SEP26 67.50 P 0.00 0.00 0.00 0.52 -0.07 12 0 84 0
29SEP26 70.00 P 0.00 0.00 0.00 1.07 -0.13 12 0 31 0
29SEP26 72.50 P 0.00 0.00 0.00 1.95 -0.22 12 0 20 0
29SEP26 75.00 P 0.00 0.00 0.00 3.12 -0.32 12 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 4.88 -0.28 13 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 6.92 -0.54 13 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 9.27 -0.63 15 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 11.80 -0.65 18 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 14.31 -0.72 21 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 16.74 -0.87 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 19.52 -0.66 27 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 21.86 -0.89 28 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 24.67 -0.49 33 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 26.69 -1.03 30 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 13 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.03 0.00 12 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.07 -0.01 12 0 16 0
30DEC26 62.50 P 0.00 0.00 0.00 0.17 -0.02 12 0 9 0
30DEC26 65.00 P 0.00 0.00 0.00 0.39 -0.03 12 0 43 0
30DEC26 67.50 P 0.00 0.00 0.00 0.78 -0.06 12 0 48 0
30DEC26 70.00 P 0.00 0.00 0.00 1.41 -0.10 12 0 8 0
30DEC26 72.50 P 0.00 0.00 0.00 2.33 -0.17 12 0 54 0
30DEC26 75.00 P 0.00 0.00 0.00 3.58 -0.14 12 0 54 0
30DEC26 77.50 P 0.00 0.00 0.00 5.18 -0.35 13 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 7.11 -0.47 13 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 9.27 -0.66 14 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 11.80 -0.66 16 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 14.31 -0.72 18 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 16.74 -0.87 20 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 19.52 -0.66 24 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 21.86 -0.89 25 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.67 -0.66 29 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 26.69 -1.03 26 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 0.00 13 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.02 -0.01 12 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.05 -0.02 12 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 0.12 -0.03 12 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.27 -0.05 12 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.53 -0.11 12 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 0.97 -0.15 12 0 3 0
30MAR27 70.00 P 0.00 0.00 0.00 1.64 -0.22 12 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 2.58 -0.28 12 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 3.70 -0.35 12 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 5.21 -0.43 12 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 7.11 -0.47 12 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 9.27 -0.66 13 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 11.81 -0.65 15 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 14.35 -0.68 17 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 16.93 -0.68 20 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 19.52 -0.66 22 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 21.86 -0.89 23 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 24.67 -0.66 26 0 0 0
TOTAL PUT 445 8,433 -36
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$ 48.24
30MAR26 31.00 C 0.00 0.00 0.00 17.30 +0.23 50 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 16.67 +0.56 104 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 15.30 +0.18 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 14.30 +0.18 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 13.39 +0.27 63 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 12.31 +0.04 35 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 11.31 +0.18 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 10.31 +0.17 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 9.49 +0.31 52 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 8.28 +0.12 0 0 7 0
30MAR26 41.00 C 0.00 0.00 0.00 7.33 +0.16 26 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 6.38 +0.18 29 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 5.60 +0.30 37 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 4.40 0.00 22 0 6 0
30MAR26 45.00 C 0.00 0.00 0.00 3.59 +0.04 25 0 45 0
30MAR26 46.00 C 3.18 3.18 3.18 2.90 +0.14 28 4 394 -4
30MAR26 47.00 C 2.50 2.57 2.38 2.23 +0.12 28 140 412 0
30MAR26 48.00 C 1.71 1.96 1.71 1.69 +0.15 29 198 1,289 +12
30MAR26 49.00 C 1.40 1.44 1.20 1.20 +0.08 28 218 2,319 +31
30MAR26 50.00 C 0.91 1.05 0.88 0.88 +0.10 29 248 4,450 +59
30MAR26 52.50 C 0.27 0.42 0.27 0.32 +0.06 29 183 3,930 -29
30MAR26 55.00 C 0.11 0.15 0.11 0.09 +0.02 29 61 3,233 0
30MAR26 57.50 C 0.06 0.06 0.06 0.03 +0.01 30 10 3,989 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 32 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 42 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 51 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 59 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 11.40 +0.15 27 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 10.47 +0.19 33 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 9.49 +0.20 31 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 8.48 +0.13 27 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 7.77 +0.16 35 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 6.58 +0.29 25 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 5.95 +0.29 32 0 6 0
29APR26 44.00 C 0.00 0.00 0.00 4.91 +0.08 27 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 4.14 -0.04 26 0 0 0
29APR26 46.00 C 3.78 3.78 3.78 3.48 +0.08 27 5 173 0
29APR26 47.00 C 3.07 3.15 2.97 2.88 +0.11 27 62 412 +32
29APR26 48.00 C 0.00 0.00 0.00 2.33 +0.10 27 0 483 0
29APR26 49.00 C 2.07 2.07 2.04 1.88 +0.09 28 64 363 0
29APR26 50.00 C 1.64 1.64 1.64 1.52 +0.10 28 2 1,132 0
29APR26 52.50 C 0.00 0.00 0.00 0.78 +0.06 28 0 467 0
29APR26 55.00 C 0.52 0.52 0.52 0.37 +0.04 28 7 283 +7
29APR26 57.50 C 0.00 0.00 0.00 0.16 +0.02 28 0 280 0
29APR26 60.00 C 0.00 0.00 0.00 0.07 +0.01 28 0 33 0
29APR26 62.50 C 0.08 0.08 0.08 0.03 +0.01 29 4 107 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 10.55 +0.15 27 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 9.60 +0.31 27 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 8.48 -0.27 0 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 7.77 +0.16 27 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 7.07 +0.27 30 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 6.14 +0.20 28 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 5.20 +0.16 25 0 30 0
28MAY26 45.00 C 0.00 0.00 0.00 4.56 -0.06 26 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 3.86 -0.09 26 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 3.36 +0.13 27 0 474 0
28MAY26 48.00 C 3.07 3.07 3.03 2.83 +0.12 27 43 728 -4
28MAY26 49.00 C 2.59 2.59 2.52 2.36 +0.09 27 60 1,033 0
28MAY26 50.00 C 2.16 2.16 2.03 2.00 +0.12 28 19 1,220 0
28MAY26 52.50 C 1.37 1.37 1.25 1.20 +0.08 28 47 256 +47
28MAY26 55.00 C 0.85 0.85 0.85 0.68 +0.06 28 1 155 0
28MAY26 57.50 C 0.45 0.55 0.45 0.36 +0.04 27 80 164 0
28MAY26 60.00 C 0.00 0.00 0.00 0.18 +0.02 27 0 37 0
28MAY26 62.50 C 0.00 0.00 0.00 0.09 +0.01 27 0 26 0
28MAY26 65.00 C 0.00 0.00 0.00 0.05 +0.01 28 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 12.53 -0.11 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 11.49 -0.35 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 10.55 -0.33 0 0 13 0
29JUN26 39.00 C 0.00 0.00 0.00 9.60 -0.03 19 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.84 -0.18 25 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 7.80 +0.13 22 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 7.07 -0.23 24 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 6.36 +0.11 26 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 5.53 -0.04 25 0 7 0
29JUN26 45.00 C 0.00 0.00 0.00 4.86 -0.02 25 0 41 0
29JUN26 46.00 C 0.00 0.00 0.00 4.51 +0.11 28 0 306 0
29JUN26 47.00 C 0.00 0.00 0.00 3.75 +0.13 26 0 194 0
29JUN26 48.00 C 3.50 3.58 3.50 3.28 +0.16 27 10 231 -4
29JUN26 49.00 C 3.05 3.05 2.73 2.73 +0.06 26 103 677 -95
29JUN26 50.00 C 2.59 2.59 2.59 2.38 +0.10 27 6 2,451 0
29JUN26 52.50 C 0.00 0.00 0.00 1.58 +0.06 27 0 4,135 0
29JUN26 55.00 C 0.00 0.00 0.00 0.98 +0.04 27 0 8,738 0
29JUN26 57.50 C 0.62 0.79 0.62 0.59 +0.03 27 126 515 +112
29JUN26 60.00 C 0.00 0.00 0.00 0.34 +0.02 27 0 330 0
29JUN26 62.50 C 0.35 0.35 0.35 0.19 +0.01 27 3 315 +3
29JUN26 65.00 C 0.00 0.00 0.00 0.10 0.00 27 0 248 0
29JUN26 67.50 C 0.00 0.00 0.00 0.06 +0.01 27 0 64 0
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 12.57 -0.07 21 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.64 -0.20 23 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.80 -0.08 25 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.93 +0.10 26 0 8 0
29SEP26 40.00 C 0.00 0.00 0.00 9.08 -0.20 26 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.29 +0.13 26 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.50 -0.19 26 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 6.68 -0.27 25 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.03 +0.05 25 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.51 +0.10 26 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 4.96 -0.07 27 0 100 0
29SEP26 47.00 C 0.00 0.00 0.00 4.51 +0.16 27 0 277 0
29SEP26 48.00 C 0.00 0.00 0.00 4.03 +0.15 27 0 235 0
29SEP26 49.00 C 0.00 0.00 0.00 3.59 +0.14 27 0 450 0
29SEP26 50.00 C 0.00 0.00 0.00 3.20 +0.12 27 0 612 0
29SEP26 52.50 C 0.00 0.00 0.00 2.34 +0.09 27 0 1,167 0
29SEP26 55.00 C 0.00 0.00 0.00 1.67 +0.08 27 0 230 0
29SEP26 57.50 C 0.00 0.00 0.00 1.17 +0.06 27 0 323 0
29SEP26 60.00 C 1.08 1.08 0.99 0.81 +0.05 27 15 359 -11
29SEP26 62.50 C 0.80 0.80 0.80 0.56 +0.05 27 5 169 0
29SEP26 65.00 C 0.00 0.00 0.00 0.38 +0.04 27 0 131 0
29SEP26 67.50 C 0.00 0.00 0.00 0.25 +0.02 27 0 94 0
29SEP26 70.00 C 0.00 0.00 0.00 0.17 +0.02 27 0 27 0
29SEP26 72.50 C 0.00 0.00 0.00 0.11 +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 11.94 -0.10 26 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.43 +0.52 30 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.33 +0.17 27 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.54 +0.26 26 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.56 -0.04 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.89 -0.20 25 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.42 +0.11 26 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 6.84 +0.06 26 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.11 -0.09 26 0 3 0
30DEC26 46.00 C 0.00 0.00 0.00 5.62 +0.01 26 0 253 0
30DEC26 47.00 C 0.00 0.00 0.00 5.26 +0.17 27 0 1,150 0
30DEC26 48.00 C 4.95 4.95 4.95 4.80 +0.17 27 6 906 +6
30DEC26 49.00 C 0.00 0.00 0.00 4.38 +0.16 27 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 3.99 +0.15 27 0 527 0
30DEC26 52.50 C 0.00 0.00 0.00 3.14 +0.12 27 0 492 0
30DEC26 55.00 C 0.00 0.00 0.00 2.41 +0.09 27 0 221 0
30DEC26 57.50 C 0.00 0.00 0.00 1.83 +0.08 27 0 145 0
30DEC26 60.00 C 0.00 0.00 0.00 1.38 +0.07 27 0 144 0
30DEC26 62.50 C 1.31 1.31 1.31 1.04 +0.06 27 2 164 +2
30DEC26 65.00 C 0.97 0.97 0.97 0.77 +0.05 27 3 87 +3
30DEC26 67.50 C 0.00 0.00 0.00 0.57 +0.04 27 0 34 0
30DEC26 70.00 C 0.00 0.00 0.00 0.41 +0.04 27 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.30 +0.02 27 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.22 +0.02 27 0 102 0
30MAR27 39.00 C 0.00 0.00 0.00 10.65 - 25 0 0 -
30MAR27 40.00 C 0.00 0.00 0.00 9.83 +0.09 25 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.19 +0.09 25 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.55 +0.09 25 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.97 +0.08 26 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.40 +0.08 26 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.87 +0.08 26 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 6.37 +0.08 26 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 5.88 +0.08 26 0 0 0
30MAR27 48.00 C 5.43 5.43 5.38 5.45 +0.08 26 8 8 +8
30MAR27 49.00 C 5.03 5.03 5.03 5.03 +0.08 26 8 8 +8
30MAR27 50.00 C 4.55 4.55 4.55 4.61 +0.06 26 6 8 +6
30MAR27 52.50 C 0.00 0.00 0.00 3.75 +0.07 26 0 19 0
30MAR27 55.00 C 3.13 3.13 3.13 3.03 +0.06 27 18 36 +18
30MAR27 57.50 C 0.00 0.00 0.00 2.43 +0.05 27 0 0 0
30MAR27 60.00 C 1.97 1.97 1.97 1.96 +0.08 27 30 30 +30
30MAR27 62.50 C 1.57 1.63 1.57 1.60 +0.06 27 14 14 +14
30MAR27 65.00 C 0.00 0.00 0.00 1.28 +0.04 27 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.97 +0.03 27 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.76 +0.04 27 0 0 0
TOTAL CALL 1,819 58,991 +251
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 63 0 67 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 55 0 24 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 51 0 60 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 47 0 70 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 43 0 396 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 39 0 634 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 36 0 627 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 32 0 562 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 29 0 842 0
30MAR26 41.00 P 0.00 0.00 0.00 0.03 0.00 30 0 527 0
30MAR26 42.00 P 0.00 0.00 0.00 0.06 0.00 29 0 1,426 0
30MAR26 43.00 P 0.00 0.00 0.00 0.12 +0.01 29 0 3,363 0
30MAR26 44.00 P 0.21 0.21 0.20 0.22 +0.01 29 110 1,035 -90
30MAR26 45.00 P 0.32 0.32 0.28 0.39 +0.01 29 258 1,731 +258
30MAR26 46.00 P 0.46 0.59 0.46 0.62 +0.01 29 239 5,770 -145
30MAR26 47.00 P 0.76 0.94 0.74 0.94 -0.02 29 128 5,042 +108
30MAR26 48.00 P 1.11 1.36 1.11 1.38 -0.02 29 40 2,155 0
30MAR26 49.00 P 1.78 1.98 1.63 1.96 0.00 30 172 1,817 +78
30MAR26 50.00 P 2.40 2.40 2.25 2.58 -0.06 30 90 3,458 +24
30MAR26 52.50 P 4.54 4.54 4.54 4.60 -0.05 32 30 7,150 0
30MAR26 55.00 P 0.00 0.00 0.00 6.90 -0.09 35 0 187 0
30MAR26 57.50 P 0.00 0.00 0.00 9.41 -0.07 44 0 150 0
30MAR26 60.00 P 0.00 0.00 0.00 11.93 -0.02 53 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 14.40 -0.04 59 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 16.89 -0.05 65 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 19.42 -0.46 74 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 21.90 -0.04 78 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 24.92 +0.47 111 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 27.37 +0.43 116 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 29.41 -0.06 97 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 31.91 -0.04 102 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.03 0.00 29 0 155 0
29APR26 39.00 P 0.00 0.00 0.00 0.05 0.00 28 0 145 0
29APR26 40.00 P 0.00 0.00 0.00 0.09 0.00 28 0 39 0
29APR26 41.00 P 0.00 0.00 0.00 0.15 0.00 28 0 211 0
29APR26 42.00 P 0.00 0.00 0.00 0.24 -0.01 28 0 404 0
29APR26 43.00 P 0.00 0.00 0.00 0.37 -0.01 28 0 438 0
29APR26 44.00 P 0.00 0.00 0.00 0.55 -0.01 28 0 1,402 0
29APR26 45.00 P 0.00 0.00 0.00 0.79 -0.01 28 0 1,203 0
29APR26 46.00 P 0.91 0.91 0.91 1.10 -0.02 28 21 863 +3
29APR26 47.00 P 1.33 1.39 1.33 1.48 -0.03 28 3 4,038 +1
29APR26 48.00 P 1.69 1.94 1.69 1.94 -0.04 28 72 6,754 +18
29APR26 49.00 P 2.33 2.48 2.20 2.49 -0.05 28 114 767 +84
29APR26 50.00 P 2.78 2.78 2.78 3.14 -0.03 29 30 1,192 0
29APR26 52.50 P 0.00 0.00 0.00 4.98 +0.17 30 0 504 0
29APR26 55.00 P 0.00 0.00 0.00 6.97 -0.20 28 0 30 0
29APR26 57.50 P 0.00 0.00 0.00 9.58 +0.04 37 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 12.11 +0.11 44 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 14.41 -0.03 43 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 17.01 +0.07 52 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 19.78 -0.10 65 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 22.25 +0.31 69 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 24.92 +0.47 79 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 27.37 +0.43 82 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.08 0.00 27 0 30 0
28MAY26 39.00 P 0.00 0.00 0.00 0.13 0.00 27 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.20 0.00 27 0 41 0
28MAY26 41.00 P 0.00 0.00 0.00 0.31 +0.01 28 0 215 0
28MAY26 42.00 P 0.45 0.45 0.39 0.44 0.00 27 88 402 +88
28MAY26 43.00 P 0.00 0.00 0.00 0.61 0.00 27 0 276 0
28MAY26 44.00 P 0.00 0.00 0.00 0.83 -0.01 27 0 391 0
28MAY26 45.00 P 0.00 0.00 0.00 1.11 -0.01 27 0 244 0
28MAY26 46.00 P 0.00 0.00 0.00 1.45 -0.03 27 0 358 0
28MAY26 47.00 P 1.82 1.83 1.82 1.86 -0.02 27 24 121 -6
28MAY26 48.00 P 2.09 2.26 2.09 2.34 -0.03 27 60 236 0
28MAY26 49.00 P 2.57 2.75 2.57 2.89 -0.04 27 136 1,085 0
28MAY26 50.00 P 3.24 3.30 3.24 3.51 -0.04 28 60 249 0
28MAY26 52.50 P 0.00 0.00 0.00 5.02 -0.07 25 0 295 0
28MAY26 55.00 P 0.00 0.00 0.00 7.39 +0.22 31 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 9.58 +0.04 31 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 12.14 +0.07 38 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 14.41 -0.03 37 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 17.26 +0.30 50 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 19.78 -0.10 54 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 22.33 +0.38 60 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 24.92 +0.47 65 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.07 0.00 27 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.10 -0.01 27 0 37 0
29JUN26 38.00 P 0.00 0.00 0.00 0.16 0.00 27 0 113 0
29JUN26 39.00 P 0.00 0.00 0.00 0.23 -0.01 27 0 187 0
29JUN26 40.00 P 0.00 0.00 0.00 0.34 0.00 27 0 1,250 0
29JUN26 41.00 P 0.00 0.00 0.00 0.48 -0.01 27 0 573 0
29JUN26 42.00 P 0.00 0.00 0.00 0.66 0.00 27 0 732 0
29JUN26 43.00 P 0.00 0.00 0.00 0.86 -0.01 27 0 8,565 0
29JUN26 44.00 P 0.00 0.00 0.00 1.12 0.00 27 0 860 0
29JUN26 45.00 P 1.38 1.38 1.38 1.43 -0.03 27 30 7,488 +1
29JUN26 46.00 P 1.82 1.82 1.82 1.82 -0.02 27 15 1,682 0
29JUN26 47.00 P 2.15 2.15 2.15 2.24 -0.01 27 8 712 0
29JUN26 48.00 P 0.00 0.00 0.00 2.72 -0.04 27 0 823 0
29JUN26 49.00 P 0.00 0.00 0.00 3.27 -0.03 27 0 3,300 0
29JUN26 50.00 P 0.00 0.00 0.00 3.88 -0.02 28 0 3,513 0
29JUN26 52.50 P 0.00 0.00 0.00 5.28 -0.08 25 0 1,254 0
29JUN26 55.00 P 0.00 0.00 0.00 7.46 -0.05 28 0 267 0
29JUN26 57.50 P 0.00 0.00 0.00 9.79 +0.25 31 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.14 +0.07 33 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 14.45 +0.01 33 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.26 +0.27 44 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 19.78 -0.10 48 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.33 +0.38 52 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 24.92 +0.47 57 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 27.37 +0.43 60 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 29.41 -0.06 52 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 31.91 -0.04 55 0 0 0
29SEP26 36.00 P 0.32 0.32 0.32 0.34 +0.02 27 2 78 +2
29SEP26 37.00 P 0.00 0.00 0.00 0.46 +0.02 27 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.57 -0.01 27 0 46 0
29SEP26 39.00 P 0.00 0.00 0.00 0.74 +0.01 27 0 66 0
29SEP26 40.00 P 0.00 0.00 0.00 0.93 +0.01 27 0 334 0
29SEP26 41.00 P 1.04 1.04 1.04 1.17 +0.01 27 30 470 +30
29SEP26 42.00 P 0.00 0.00 0.00 1.44 +0.01 27 0 419 0
29SEP26 43.00 P 0.00 0.00 0.00 1.75 +0.01 27 0 1,153 0
29SEP26 44.00 P 0.00 0.00 0.00 2.10 +0.01 26 0 491 0
29SEP26 45.00 P 2.52 2.52 2.52 2.48 +0.01 26 30 517 0
29SEP26 46.00 P 0.00 0.00 0.00 2.92 0.00 26 0 3,364 0
29SEP26 47.00 P 0.00 0.00 0.00 3.40 0.00 26 0 989 0
29SEP26 48.00 P 3.78 3.78 3.78 3.94 0.00 26 30 1,339 0
29SEP26 49.00 P 0.00 0.00 0.00 4.51 -0.03 26 0 382 0
29SEP26 50.00 P 0.00 0.00 0.00 5.13 -0.02 27 0 513 0
29SEP26 52.50 P 0.00 0.00 0.00 6.91 +0.04 27 0 171 0
29SEP26 55.00 P 0.00 0.00 0.00 8.81 +0.02 28 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 10.89 +0.05 28 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 13.05 0.00 29 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.33 +0.01 29 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.59 -0.03 29 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.95 -0.06 29 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.34 -0.12 29 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.92 +0.08 34 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.37 +0.09 35 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.74 +0.04 27 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.91 0.00 26 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 1.14 +0.02 27 0 107 0
30DEC26 40.00 P 0.00 0.00 0.00 1.40 +0.07 27 0 235 0
30DEC26 41.00 P 0.00 0.00 0.00 1.63 +0.04 26 0 146 0
30DEC26 42.00 P 0.00 0.00 0.00 1.93 +0.03 26 0 273 0
30DEC26 43.00 P 0.00 0.00 0.00 2.27 +0.03 26 0 202 0
30DEC26 44.00 P 0.00 0.00 0.00 2.65 +0.02 26 0 107 0
30DEC26 45.00 P 0.00 0.00 0.00 3.07 +0.02 26 0 163 0
30DEC26 46.00 P 3.57 3.57 3.57 3.53 +0.02 26 30 386 0
30DEC26 47.00 P 0.00 0.00 0.00 4.02 0.00 26 0 1,483 0
30DEC26 48.00 P 4.34 4.36 4.34 4.56 0.00 26 50 1,611 0
30DEC26 49.00 P 0.00 0.00 0.00 5.13 -0.02 26 0 225 0
30DEC26 50.00 P 0.00 0.00 0.00 5.74 -0.02 26 0 158 0
30DEC26 52.50 P 0.00 0.00 0.00 7.46 +0.07 27 0 3 0
30DEC26 55.00 P 0.00 0.00 0.00 9.27 +0.02 27 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 11.48 0.00 29 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.36 -0.04 28 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.59 +0.08 28 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.82 -0.04 28 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.16 0.00 29 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.46 0.00 28 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.92 -0.02 30 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 27.37 -0.01 31 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.56 - 27 0 0 -
30MAR27 40.00 P 0.00 0.00 0.00 1.84 -0.04 27 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 2.22 +0.01 27 0 7 0
30MAR27 42.00 P 0.00 0.00 0.00 2.56 +0.02 28 0 0 0
30MAR27 43.00 P 3.01 3.01 3.01 2.96 +0.02 28 30 30 +30
30MAR27 44.00 P 0.00 0.00 0.00 3.37 +0.02 28 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 3.82 +0.01 28 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 4.31 +0.01 28 0 0 0
30MAR27 47.00 P 4.66 4.66 4.66 4.81 +0.02 28 30 60 +30
30MAR27 48.00 P 0.00 0.00 0.00 5.37 +0.01 28 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 5.94 +0.01 28 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 6.53 0.00 28 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 8.18 0.00 28 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 9.99 -0.01 29 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.94 -0.03 29 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.01 -0.04 30 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.17 +0.11 30 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.33 -0.07 31 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.61 -0.08 31 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.90 -0.08 32 0 0 0
TOTAL PUT 1,960 106,455 +514
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$ 27.60
06MAR26 16.50 C 0.00 0.00 0.00 11.14 +0.71 273 0 0 0
06MAR26 17.00 C 0.00 0.00 0.00 10.64 +0.60 259 0 0 0
06MAR26 17.50 C 0.00 0.00 0.00 10.14 +0.79 245 0 0 0
06MAR26 18.00 C 0.00 0.00 0.00 9.64 +0.89 231 0 0 0
06MAR26 18.50 C 0.00 0.00 0.00 9.14 +0.80 218 0 0 0
06MAR26 19.00 C 0.00 0.00 0.00 8.64 +0.66 205 0 0 0
06MAR26 19.50 C 0.00 0.00 0.00 8.14 +0.79 193 0 0 0
06MAR26 20.00 C 0.00 0.00 0.00 7.64 +0.69 180 0 0 0
06MAR26 21.00 C 0.00 0.00 0.00 6.64 +0.89 156 0 0 0
06MAR26 22.00 C 0.00 0.00 0.00 5.65 +0.76 139 0 0 0
06MAR26 23.00 C 4.63 4.63 4.63 4.61 +0.86 83 5 5 +5
06MAR26 24.00 C 3.25 3.25 3.25 3.61 +0.75 65 1 18 +1
06MAR26 25.00 C 2.20 2.89 1.96 2.72 +0.82 89 492 542 +207
06MAR26 26.00 C 1.30 2.00 1.11 1.70 +0.54 59 575 5,660 -3
06MAR26 27.00 C 0.68 1.35 0.52 1.00 +0.40 66 1,683 2,474 +181
06MAR26 28.00 C 0.40 0.75 0.24 0.52 +0.26 69 3,280 1,714 +465
06MAR26 29.00 C 0.20 0.40 0.12 0.21 +0.11 68 545 408 +184
06MAR26 30.00 C 0.06 0.22 0.06 0.08 +0.05 69 1,691 829 +320
06MAR26 31.00 C 0.04 0.07 0.04 0.03 +0.02 72 364 345 +338
06MAR26 32.00 C 0.02 0.05 0.02 0.01 0.00 74 31 31 +31
06MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
06MAR26 34.00 C 0.01 0.01 0.01 0.01 0.00 99 1 1 +1
06MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
06MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
06MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
06MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
06MAR26 39.00 C 0.00 0.00 0.00 0.01 - 154 0 0 -
13MAR26 16.50 C 0.00 0.00 0.00 11.14 +0.59 144 0 0 0
13MAR26 17.00 C 0.00 0.00 0.00 10.64 +0.59 136 0 0 0
13MAR26 17.50 C 0.00 0.00 0.00 10.14 +0.79 129 0 0 0
13MAR26 18.00 C 0.00 0.00 0.00 9.64 +0.85 121 0 0 0
13MAR26 18.50 C 0.00 0.00 0.00 9.14 +0.69 114 0 0 0
13MAR26 19.00 C 0.00 0.00 0.00 8.64 +0.65 107 0 0 0
13MAR26 19.50 C 0.00 0.00 0.00 8.14 +0.67 100 0 0 0
13MAR26 20.00 C 0.00 0.00 0.00 7.64 +0.69 94 0 0 0
13MAR26 21.00 C 0.00 0.00 0.00 6.69 +0.85 98 0 0 0
13MAR26 22.00 C 0.00 0.00 0.00 5.65 +0.74 73 0 0 0
13MAR26 23.00 C 0.00 0.00 0.00 4.72 +0.92 76 0 0 0
13MAR26 24.00 C 0.00 0.00 0.00 3.68 +0.72 55 0 0 0
13MAR26 25.00 C 0.00 0.00 0.00 2.76 +0.65 52 0 0 0
13MAR26 26.00 C 1.40 1.60 1.40 1.97 +0.58 53 20 296 +10
13MAR26 27.00 C 0.92 1.50 0.80 1.31 +0.46 53 354 294 +107
13MAR26 28.00 C 0.65 0.92 0.49 0.86 +0.38 56 1,609 1,199 +1,052
13MAR26 29.00 C 0.35 0.62 0.31 0.50 +0.26 56 348 186 +95
13MAR26 30.00 C 0.20 0.37 0.20 0.27 +0.15 55 136 168 +91
13MAR26 31.00 C 0.10 0.27 0.10 0.14 +0.09 56 98 110 +60
13MAR26 32.00 C 0.12 0.12 0.12 0.07 +0.05 56 31 30 0
13MAR26 33.00 C 0.07 0.07 0.06 0.03 +0.02 56 10 8 +8
13MAR26 34.00 C 0.00 0.00 0.00 0.02 +0.01 59 0 0 0
13MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
13MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
13MAR26 37.00 C 0.01 0.01 0.01 0.01 0.00 73 1 1 +1
13MAR26 38.00 C 0.00 0.00 0.00 0.01 - 78 0 0 -
13MAR26 39.00 C 0.00 0.00 0.00 0.01 - 84 0 0 -
30MAR26 9.75 C 0.00 0.00 0.00 17.87 +0.86 123 0 174 0
30MAR26 10.00 C 0.00 0.00 0.00 17.62 +0.86 116 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 17.12 +0.66 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 16.62 +0.66 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 16.12 +0.70 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 15.62 +0.78 0 0 53 0
30MAR26 12.50 C 0.00 0.00 0.00 15.12 +0.65 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 14.62 +0.69 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 14.13 +0.86 95 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 13.63 +0.59 88 0 27 0
30MAR26 14.50 C 0.00 0.00 0.00 13.13 +0.67 81 0 54 0
30MAR26 15.00 C 0.00 0.00 0.00 12.82 +0.74 142 0 72 0
30MAR26 15.50 C 0.00 0.00 0.00 12.13 +0.59 64 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 11.63 +0.53 0 0 203 0
30MAR26 16.50 C 0.00 0.00 0.00 11.14 +0.59 75 0 290 0
30MAR26 17.00 C 0.00 0.00 0.00 10.83 +0.78 118 0 326 0
30MAR26 17.50 C 0.00 0.00 0.00 10.14 +0.61 65 0 224 0
30MAR26 18.00 C 0.00 0.00 0.00 9.64 +0.60 61 0 3,693 0
30MAR26 18.50 C 0.00 0.00 0.00 9.14 +0.61 56 0 2,456 0
30MAR26 19.00 C 8.80 8.80 8.80 8.64 +0.62 51 1 1,644 0
30MAR26 19.50 C 0.00 0.00 0.00 8.14 +0.66 47 0 1,985 0
30MAR26 20.00 C 7.49 7.55 7.45 7.85 +0.86 86 375 3,942 -125
30MAR26 21.00 C 5.87 6.20 5.87 6.69 +0.82 55 52 1,341 -2
30MAR26 22.00 C 5.63 5.72 5.63 5.67 +0.68 43 53 3,303 -53
30MAR26 23.00 C 4.55 5.00 4.55 4.72 +0.72 43 57 3,424 +49
30MAR26 24.00 C 3.35 3.97 3.09 3.80 +0.65 42 122 2,587 -86
30MAR26 25.00 C 2.50 3.35 2.40 2.92 +0.62 39 7,840 6,719 -2,510
30MAR26 26.00 C 1.71 2.48 1.61 2.22 +0.52 42 314 4,666 -40
30MAR26 27.00 C 1.20 1.84 1.19 1.62 +0.42 42 999 2,233 +101
30MAR26 28.00 C 0.98 1.40 0.80 1.17 +0.38 44 1,628 6,565 +158
30MAR26 29.00 C 0.70 1.01 0.56 0.82 +0.32 45 1,996 2,666 +702
30MAR26 30.00 C 0.44 0.75 0.37 0.54 +0.23 45 1,390 2,544 +743
30MAR26 31.00 C 0.20 0.47 0.20 0.34 +0.16 45 521 1,538 +186
30MAR26 32.00 C 0.23 0.36 0.20 0.21 +0.11 45 567 924 -77
30MAR26 33.00 C 0.16 0.25 0.15 0.12 +0.06 44 305 495 +165
30MAR26 34.00 C 0.18 0.19 0.18 0.07 +0.04 44 127 68 -62
30MAR26 35.00 C 0.10 0.12 0.09 0.04 +0.02 45 13 268 +13
30MAR26 36.00 C 0.00 0.00 0.00 0.03 +0.02 47 0 106 0
30MAR26 37.00 C 0.05 0.05 0.05 0.02 +0.01 48 2 196 +2
30MAR26 38.00 C 0.03 0.03 0.03 0.01 0.00 47 31 131 +31
30MAR26 39.00 C 0.01 0.04 0.01 0.01 - 51 138 138 -
29APR26 14.50 C 0.00 0.00 0.00 13.16 +0.70 54 0 5 0
29APR26 15.00 C 0.00 0.00 0.00 12.82 +0.74 94 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 12.13 +0.59 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 11.63 +0.53 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 11.17 +0.62 47 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 10.83 +0.78 78 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 10.14 +0.60 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 9.68 +0.59 43 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 9.15 +0.62 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 8.65 +0.59 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 8.16 +0.64 0 0 0 0
29APR26 20.00 C 8.11 8.11 8.11 7.94 +0.92 63 20 862 0
29APR26 21.00 C 0.00 0.00 0.00 6.69 +0.60 28 0 130 0
29APR26 22.00 C 0.00 0.00 0.00 5.98 +0.84 50 0 680 0
29APR26 23.00 C 0.00 0.00 0.00 4.97 +0.71 42 0 688 0
29APR26 24.00 C 3.78 4.36 3.78 4.07 +0.65 39 154 2,188 -4
29APR26 25.00 C 2.64 2.99 2.60 3.30 +0.70 38 113 1,431 +90
29APR26 26.00 C 2.10 2.70 2.09 2.59 +0.49 37 562 2,568 -50
29APR26 27.00 C 1.58 2.31 1.58 2.10 +0.51 40 533 5,661 -7
29APR26 28.00 C 1.28 1.71 1.28 1.62 +0.45 40 483 1,989 +271
29APR26 29.00 C 0.91 1.42 0.91 1.24 +0.40 40 467 1,016 +265
29APR26 30.00 C 0.80 1.14 0.70 0.91 +0.32 40 217 384 +40
29APR26 31.00 C 0.62 0.87 0.62 0.66 +0.25 40 123 622 +45
29APR26 32.00 C 0.42 0.68 0.42 0.47 +0.20 40 191 410 +60
29APR26 33.00 C 0.36 0.43 0.32 0.33 +0.15 40 240 355 +120
29APR26 34.00 C 0.30 0.35 0.30 0.23 +0.11 40 93 213 +53
29APR26 35.00 C 0.20 0.28 0.20 0.15 +0.07 39 350 1,007 +350
29APR26 36.00 C 0.18 0.28 0.18 0.10 +0.05 39 181 1,066 +181
29APR26 37.00 C 0.19 0.19 0.19 0.07 +0.04 40 1 31 +1
29APR26 38.00 C 0.00 0.00 0.00 0.05 +0.03 40 0 20 0
29APR26 39.00 C 0.09 0.13 0.09 0.03 - 40 2 2 -
28MAY26 15.50 C 0.00 0.00 0.00 12.19 +0.65 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 11.63 +0.53 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 11.17 +0.59 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 10.83 +0.68 60 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 10.16 +0.53 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 9.70 +0.61 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 9.19 +0.60 0 0 0 0
28MAY26 19.00 C 8.10 8.10 8.10 8.96 +0.85 56 37 64 0
28MAY26 19.50 C 0.00 0.00 0.00 8.20 +0.56 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.96 +0.83 50 0 89 0
28MAY26 21.00 C 0.00 0.00 0.00 6.75 +0.66 27 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 6.11 +0.86 44 0 278 0
28MAY26 23.00 C 0.00 0.00 0.00 5.24 +0.84 42 0 331 0
28MAY26 24.00 C 0.00 0.00 0.00 4.44 +0.77 41 0 371 0
28MAY26 25.00 C 3.46 3.46 3.46 3.70 +0.74 40 29 1,458 -28
28MAY26 26.00 C 2.57 2.64 2.50 2.90 +0.52 36 154 359 +108
28MAY26 27.00 C 2.10 2.62 1.96 2.34 +0.47 36 260 961 +41
28MAY26 28.00 C 1.58 2.14 1.58 1.93 +0.49 38 286 715 +224
28MAY26 29.00 C 1.50 1.74 1.37 1.55 +0.46 38 203 385 +104
28MAY26 30.00 C 0.96 1.23 0.96 1.21 +0.39 38 41 203 +18
28MAY26 31.00 C 1.03 1.03 1.03 0.93 +0.33 38 32 102 0
28MAY26 32.00 C 0.80 0.80 0.74 0.70 +0.26 38 20 35 0
28MAY26 33.00 C 0.48 0.76 0.48 0.53 +0.22 38 212 267 +92
28MAY26 34.00 C 0.42 0.42 0.42 0.39 +0.17 38 30 60 +30
28MAY26 35.00 C 0.50 0.50 0.46 0.29 +0.13 38 82 80 +48
28MAY26 36.00 C 0.00 0.00 0.00 0.21 +0.10 38 0 40 0
28MAY26 37.00 C 0.27 0.27 0.27 0.15 +0.07 37 290 40 +10
28MAY26 38.00 C 0.25 0.25 0.25 0.11 +0.06 38 2 2 +2
28MAY26 39.00 C 0.18 0.25 0.18 0.08 - 38 204 201 -
29JUN26 11.50 C 0.00 0.00 0.00 16.15 +0.73 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 15.69 +0.54 59 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 15.16 +0.50 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 14.67 +0.52 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 14.13 +0.46 0 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 13.67 +0.51 0 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 13.22 +0.76 53 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 12.82 +0.74 67 0 376 0
29JUN26 15.50 C 0.00 0.00 0.00 12.42 +0.88 72 0 6,450 0
29JUN26 16.00 C 0.00 0.00 0.00 11.89 +0.79 66 0 6,400 0
29JUN26 16.50 C 0.00 0.00 0.00 11.29 +0.61 53 0 11,201 0
29JUN26 17.00 C 10.29 10.29 10.22 10.83 +0.68 54 170 4,830 +30
29JUN26 17.50 C 0.00 0.00 0.00 10.36 +0.73 54 0 542 0
29JUN26 18.00 C 0.00 0.00 0.00 9.81 +0.64 46 0 123 0
29JUN26 18.50 C 0.00 0.00 0.00 9.54 +0.87 58 0 321 0
29JUN26 19.00 C 0.00 0.00 0.00 8.96 +0.79 51 0 466 0
29JUN26 19.50 C 0.00 0.00 0.00 8.38 +0.70 43 0 919 0
29JUN26 20.00 C 7.94 7.94 7.94 7.96 +0.79 45 30 327 +28
29JUN26 21.00 C 6.76 6.76 6.76 7.10 +0.88 45 6 804 -6
29JUN26 22.00 C 0.00 0.00 0.00 6.11 +0.76 40 0 1,307 0
29JUN26 23.00 C 0.00 0.00 0.00 5.24 +0.69 38 0 788 0
29JUN26 24.00 C 4.74 4.74 4.74 4.44 +0.64 37 10 1,939 +10
29JUN26 25.00 C 3.86 3.86 3.35 3.86 +0.74 39 5 2,777 +5
29JUN26 26.00 C 2.55 3.12 2.55 3.03 +0.53 35 78 5,835 +31
29JUN26 27.00 C 2.21 2.61 2.21 2.62 +0.59 38 12 4,815 +1
29JUN26 28.00 C 1.89 2.30 1.73 2.15 +0.54 38 814 1,199 +638
29JUN26 29.00 C 1.70 1.85 1.60 1.75 +0.49 38 567 1,222 +489
29JUN26 30.00 C 1.28 1.54 1.15 1.41 +0.43 38 763 674 +456
29JUN26 31.00 C 0.92 1.25 0.92 1.11 +0.37 37 121 440 +90
29JUN26 32.00 C 0.00 0.00 0.00 0.87 +0.31 37 0 45 0
29JUN26 33.00 C 0.70 0.70 0.65 0.68 +0.26 37 135 75 -15
29JUN26 34.00 C 0.00 0.00 0.00 0.53 +0.22 37 0 30 0
29JUN26 35.00 C 0.00 0.00 0.00 0.41 +0.18 37 0 145 0
29JUN26 36.00 C 0.00 0.00 0.00 0.31 +0.14 37 0 30 0
29JUN26 37.00 C 0.25 0.25 0.25 0.24 +0.12 37 281 30 0
29JUN26 38.00 C 0.00 0.00 0.00 0.18 +0.09 37 0 10 0
29JUN26 39.00 C 0.27 0.27 0.27 0.14 - 37 60 60 -
29SEP26 12.50 C 0.00 0.00 0.00 15.20 +0.54 53 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 14.70 +0.55 48 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 14.21 +0.54 49 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 13.71 +0.55 45 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 13.22 +0.72 45 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 12.82 +0.74 55 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 12.42 +0.88 59 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 11.89 +0.79 54 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 11.29 +0.61 44 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 10.83 +0.68 45 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 10.36 +0.73 44 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 9.81 +0.64 39 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 9.54 +0.83 47 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 8.96 +0.73 42 0 483 0
29SEP26 19.50 C 0.00 0.00 0.00 8.38 +0.62 36 0 157 0
29SEP26 20.00 C 0.00 0.00 0.00 7.96 +0.79 37 0 742 0
29SEP26 21.00 C 0.00 0.00 0.00 7.10 +0.79 37 0 185 0
29SEP26 22.00 C 5.70 5.70 5.70 6.11 +0.66 32 1 394 -1
29SEP26 23.00 C 0.00 0.00 0.00 5.37 +0.65 33 0 2,009 0
29SEP26 24.00 C 0.00 0.00 0.00 4.67 +0.64 33 0 721 0
29SEP26 25.00 C 0.00 0.00 0.00 4.07 +0.68 34 0 292 0
29SEP26 26.00 C 3.45 3.45 3.14 3.53 +0.62 34 100 219 0
29SEP26 27.00 C 2.46 3.00 2.46 3.03 +0.57 34 230 903 +185
29SEP26 28.00 C 2.19 2.19 2.14 2.61 +0.53 35 32 355 +32
29SEP26 29.00 C 0.00 0.00 0.00 2.23 +0.47 35 0 265 0
29SEP26 30.00 C 1.94 1.94 1.94 1.90 +0.40 35 95 127 +1
29SEP26 31.00 C 0.00 0.00 0.00 1.62 +0.35 35 0 335 0
29SEP26 32.00 C 0.00 0.00 0.00 1.39 +0.35 35 0 45 0
29SEP26 33.00 C 1.06 1.06 1.06 1.23 +0.36 36 19 177 -19
29SEP26 34.00 C 0.00 0.00 0.00 1.03 +0.32 36 0 39 0
29SEP26 35.00 C 0.78 0.78 0.78 0.86 +0.28 36 15 115 -15
29SEP26 36.00 C 0.64 0.64 0.60 0.72 +0.25 36 36 97 +36
29SEP26 37.00 C 0.00 0.00 0.00 0.60 +0.21 36 0 30 0
29SEP26 38.00 C 0.00 0.00 0.00 0.50 +0.19 36 0 1 0
29SEP26 39.00 C 0.00 0.00 0.00 0.42 - 36 0 0 -
30DEC26 14.00 C 0.00 0.00 0.00 13.71 +0.55 40 0 75 0
30DEC26 14.50 C 0.00 0.00 0.00 13.22 +0.62 40 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 12.82 +0.68 47 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 12.42 +0.80 50 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 11.89 +0.79 46 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 11.29 +0.61 38 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 10.83 +0.68 39 0 117 0
30DEC26 17.50 C 10.30 10.30 10.30 10.36 +0.73 38 3 16 0
30DEC26 18.00 C 0.00 0.00 0.00 9.81 +0.58 33 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 9.54 +0.78 40 0 10 0
30DEC26 19.00 C 0.00 0.00 0.00 8.96 +0.73 35 0 59 0
30DEC26 19.50 C 0.00 0.00 0.00 8.39 +0.63 31 0 118 0
30DEC26 20.00 C 0.00 0.00 0.00 7.96 +0.71 31 0 89 0
30DEC26 21.00 C 0.00 0.00 0.00 7.10 +0.58 31 0 548 0
30DEC26 22.00 C 5.20 5.20 5.20 6.22 +0.57 29 1 929 -1
30DEC26 23.00 C 4.80 5.30 4.80 5.53 +0.67 30 5 865 -5
30DEC26 24.00 C 4.18 5.00 4.18 4.89 +0.45 30 12 1,188 -1
30DEC26 25.00 C 3.81 4.42 3.76 4.32 +0.61 31 6 1,741 +2
30DEC26 26.00 C 4.00 4.00 4.00 3.81 +0.59 31 1 1,923 -1
30DEC26 27.00 C 0.00 0.00 0.00 3.32 +0.52 31 0 392 0
30DEC26 28.00 C 2.46 3.00 2.46 2.92 +0.51 31 27 1,913 +25
30DEC26 29.00 C 2.17 2.55 2.17 2.54 +0.47 31 83 1,410 0
30DEC26 30.00 C 2.11 2.32 2.10 2.20 +0.40 32 30 1,523 -2
30DEC26 31.00 C 1.73 1.73 1.73 1.92 +0.34 32 1 1,033 +1
30DEC26 32.00 C 1.50 1.52 1.50 1.70 +0.32 32 6 1,136 0
30DEC26 33.00 C 1.41 1.42 1.41 1.50 +0.34 33 60 55 +35
30DEC26 34.00 C 1.29 1.29 1.29 1.29 +0.30 33 30 142 +30
30DEC26 35.00 C 1.14 1.14 1.14 1.11 +0.28 33 30 112 -15
30DEC26 36.00 C 1.02 1.05 1.02 0.94 +0.23 33 11 41 +11
30DEC26 37.00 C 0.00 0.00 0.00 0.81 +0.22 33 0 166 0
30DEC26 38.00 C 0.00 0.00 0.00 0.69 +0.19 33 0 11 0
30DEC26 39.00 C 0.00 0.00 0.00 0.58 - 33 0 0 -
30MAR27 16.50 C 0.00 0.00 0.00 11.29 +0.61 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 10.83 +0.68 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 10.36 +0.73 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.81 +0.58 29 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 9.54 +0.78 34 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.96 +0.73 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.44 +0.64 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.00 +0.63 28 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.16 +0.61 27 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.46 +0.60 28 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.81 +0.57 29 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.21 +0.52 29 0 6 0
30MAR27 25.00 C 4.21 4.21 4.21 4.65 +0.48 29 1 1,307 +1
30MAR27 26.00 C 3.71 3.71 3.71 4.16 +0.47 30 251 6,317 +250
30MAR27 27.00 C 3.40 3.45 3.40 3.68 +0.40 30 3,214 7,974 +3,210
30MAR27 28.00 C 3.34 3.34 3.34 3.27 +0.39 30 2,962 5,971 +2,962
30MAR27 29.00 C 0.00 0.00 0.00 2.89 +0.34 30 0 3 0
30MAR27 30.00 C 2.21 2.62 2.09 2.55 +0.32 30 167 270 +167
30MAR27 31.00 C 2.25 2.39 2.25 2.28 +0.32 31 50 64 +30
30MAR27 32.00 C 2.00 2.10 2.00 2.09 +0.38 31 35 35 +35
30MAR27 33.00 C 1.65 1.77 1.65 1.82 +0.31 31 32 40 +30
30MAR27 34.00 C 1.64 1.64 1.64 1.61 +0.24 31 7 7 +7
30MAR27 35.00 C 1.40 1.40 1.40 1.39 +0.18 31 10 10 +10
30MAR27 36.00 C 1.08 1.35 1.08 1.23 +0.19 31 11 11 +11
30MAR27 37.00 C 0.00 0.00 0.00 1.06 +0.15 31 0 1 0
30MAR27 38.00 C 0.95 0.95 0.95 0.93 - 31 3 3 -
30MAR27 39.00 C 0.82 0.82 0.82 0.81 - 31 1 1 -
TOTAL CALL 44,048 196,379 +13,181
06MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
06MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
06MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
06MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
06MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
06MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
06MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
06MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
06MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
06MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 110 0 65 0
06MAR26 23.00 P 0.01 0.01 0.01 0.01 0.00 91 2 184 +1
06MAR26 24.00 P 0.02 0.02 0.02 0.01 -0.03 72 281 1,045 +256
06MAR26 25.00 P 0.04 0.06 0.04 0.04 -0.09 69 279 1,048 +208
06MAR26 26.00 P 0.20 0.26 0.08 0.14 -0.23 67 668 800 +243
06MAR26 27.00 P 0.43 0.65 0.25 0.40 -0.41 66 755 205 +184
06MAR26 28.00 P 0.85 1.12 0.69 0.88 -0.59 66 14 4 +4
06MAR26 29.00 P 0.00 0.00 0.00 1.62 -0.68 70 0 0 0
06MAR26 30.00 P 0.00 0.00 0.00 2.49 -0.79 72 0 0 0
06MAR26 31.00 P 0.00 0.00 0.00 3.43 -0.83 74 0 0 0
06MAR26 32.00 P 0.00 0.00 0.00 4.40 -0.88 0 0 0 0
06MAR26 33.00 P 0.00 0.00 0.00 5.40 -0.86 0 0 0 0
06MAR26 34.00 P 0.00 0.00 0.00 6.40 -0.86 0 0 0 0
06MAR26 35.00 P 0.00 0.00 0.00 7.40 -0.86 0 0 0 0
06MAR26 36.00 P 0.00 0.00 0.00 8.40 -0.86 0 0 0 0
06MAR26 37.00 P 0.00 0.00 0.00 9.40 -0.86 0 0 0 0
06MAR26 38.00 P 0.00 0.00 0.00 10.40 -0.86 0 0 0 0
06MAR26 39.00 P 0.00 0.00 0.00 11.40 - 0 0 0 -
13MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
13MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
13MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
13MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
13MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
13MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
13MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
13MAR26 20.00 P 0.01 0.01 0.01 0.01 0.00 83 1 1 +1
13MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
13MAR26 22.00 P 0.03 0.03 0.03 0.01 0.00 60 65 75 +50
13MAR26 23.00 P 0.04 0.04 0.03 0.02 -0.02 55 143 206 +64
13MAR26 24.00 P 0.08 0.08 0.08 0.07 -0.04 56 16 60 +16
13MAR26 25.00 P 0.17 0.21 0.10 0.17 -0.10 55 715 557 +419
13MAR26 26.00 P 0.46 0.46 0.24 0.37 -0.20 54 36 199 +4
13MAR26 27.00 P 0.77 0.98 0.53 0.70 -0.33 54 646 480 +480
13MAR26 28.00 P 1.12 1.30 1.02 1.20 -0.45 54 143 141 +141
13MAR26 29.00 P 2.00 2.00 2.00 1.93 -0.52 58 32 45 +32
13MAR26 30.00 P 0.00 0.00 0.00 2.69 -0.63 58 0 0 0
13MAR26 31.00 P 0.00 0.00 0.00 3.56 -0.73 60 0 0 0
13MAR26 32.00 P 0.00 0.00 0.00 4.48 -0.80 60 0 0 0
13MAR26 33.00 P 0.00 0.00 0.00 5.42 -0.84 56 0 0 0
13MAR26 34.00 P 0.00 0.00 0.00 6.40 -1.02 0 0 0 0
13MAR26 35.00 P 0.00 0.00 0.00 7.43 -0.83 75 0 0 0
13MAR26 36.00 P 0.00 0.00 0.00 8.40 -0.86 0 0 0 0
13MAR26 37.00 P 0.00 0.00 0.00 9.52 -0.74 111 0 0 0
13MAR26 38.00 P 0.00 0.00 0.00 10.55 - 123 0 0 -
13MAR26 39.00 P 0.00 0.00 0.00 11.46 - 112 0 0 -
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 148 0 15 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 145 0 70 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 138 0 72 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 132 0 123 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 126 0 349 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 120 0 180 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 115 0 164 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 109 0 34 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 104 0 230 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 99 0 257 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 94 0 91 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 90 0 851 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 85 0 1,198 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1,817 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 77 0 1,430 0
30MAR26 17.00 P 0.01 0.01 0.01 0.01 0.00 73 22 1,632 +22
30MAR26 17.50 P 0.01 0.01 0.01 0.01 0.00 69 48 2,713 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2,481 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 61 0 1,990 0
30MAR26 19.00 P 0.02 0.02 0.02 0.01 0.00 57 30 2,557 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 2,153 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 5,959 0
30MAR26 21.00 P 0.04 0.04 0.04 0.02 0.00 48 245 3,439 +50
30MAR26 22.00 P 0.07 0.07 0.05 0.04 -0.02 45 38 3,146 +7
30MAR26 23.00 P 0.09 0.12 0.07 0.09 -0.04 45 893 2,715 +502
30MAR26 24.00 P 0.22 0.22 0.13 0.18 -0.09 44 1,389 2,323 +537
30MAR26 25.00 P 0.40 0.41 0.24 0.35 -0.16 44 1,700 2,338 +1,292
30MAR26 26.00 P 0.60 0.78 0.46 0.62 -0.23 43 1,442 1,430 +263
30MAR26 27.00 P 1.03 1.27 0.84 1.01 -0.32 44 1,074 1,127 +717
30MAR26 28.00 P 1.65 1.96 1.30 1.54 -0.38 44 837 635 +613
30MAR26 29.00 P 2.12 2.60 1.98 2.21 -0.45 46 406 405 +405
30MAR26 30.00 P 3.31 3.31 2.86 2.96 -0.52 48 110 110 +100
30MAR26 31.00 P 0.00 0.00 0.00 3.78 -0.63 49 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.66 -0.64 50 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 5.57 -0.71 51 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.63 -0.79 62 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.62 -0.64 67 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.59 -0.67 70 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.56 -0.70 73 0 0 0
30MAR26 38.00 P 10.97 10.97 10.32 10.55 -0.71 77 300 300 +300
30MAR26 39.00 P 0.00 0.00 0.00 11.49 - 75 0 0 -
29APR26 14.50 P 0.01 0.01 0.01 0.01 0.00 65 1 631 +1
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 62 0 52 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 59 0 6 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 161 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 50 0 180 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 181 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 273 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 883 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 671 0
29APR26 19.50 P 0.05 0.05 0.05 0.02 -0.01 41 60 1,320 +60
29APR26 20.00 P 0.06 0.06 0.06 0.03 -0.01 40 175 2,177 +175
29APR26 21.00 P 0.08 0.08 0.08 0.06 -0.02 39 31 2,023 +5
29APR26 22.00 P 0.12 0.15 0.12 0.12 -0.04 39 46 3,605 +34
29APR26 23.00 P 0.23 0.23 0.22 0.22 -0.06 39 495 1,917 +490
29APR26 24.00 P 0.34 0.41 0.27 0.39 -0.10 39 501 2,102 +419
29APR26 25.00 P 0.53 0.63 0.47 0.62 -0.16 39 68 1,065 +34
29APR26 26.00 P 1.00 1.04 0.77 0.93 -0.23 38 474 1,070 +191
29APR26 27.00 P 1.46 1.54 1.16 1.34 -0.30 38 306 432 +91
29APR26 28.00 P 1.99 2.13 1.66 1.88 -0.37 39 394 266 +266
29APR26 29.00 P 2.47 2.76 2.47 2.54 -0.41 40 102 72 +72
29APR26 30.00 P 0.00 0.00 0.00 3.27 -0.44 41 0 4 0
29APR26 31.00 P 0.00 0.00 0.00 4.06 -0.51 43 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 4.90 -0.57 44 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 5.78 -0.59 45 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 6.68 -0.74 46 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 7.62 -0.65 48 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 8.59 -0.67 50 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 9.64 -0.62 56 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 10.60 -0.66 58 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 11.53 - 57 0 0 -
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 46 0 329 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 43 0 196 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 152 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 255 0
28MAY26 18.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 272 0
28MAY26 19.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 309 0
28MAY26 19.50 P 0.08 0.08 0.08 0.05 0.00 38 100 443 -100
28MAY26 20.00 P 0.00 0.00 0.00 0.07 -0.01 38 0 1,217 0
28MAY26 21.00 P 0.00 0.00 0.00 0.13 -0.01 38 0 978 0
28MAY26 22.00 P 0.00 0.00 0.00 0.21 -0.05 37 0 2,241 0
28MAY26 23.00 P 0.35 0.35 0.35 0.35 -0.06 37 68 2,762 +60
28MAY26 24.00 P 0.56 0.57 0.42 0.55 -0.10 37 360 1,423 +288
28MAY26 25.00 P 0.88 0.88 0.65 0.83 -0.13 37 251 482 +214
28MAY26 26.00 P 1.20 1.24 1.15 1.17 -0.19 37 57 212 +48
28MAY26 27.00 P 1.65 1.69 1.37 1.59 -0.26 36 369 347 +127
28MAY26 28.00 P 2.07 2.31 1.89 2.14 -0.34 37 298 230 +230
28MAY26 29.00 P 2.67 2.67 2.54 2.80 -0.37 38 32 32 +32
28MAY26 30.00 P 0.00 0.00 0.00 3.48 -0.45 39 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 4.25 -0.37 40 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 5.08 -0.39 41 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 5.94 -0.52 42 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 6.84 -0.58 43 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 7.78 -0.56 45 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 8.74 -0.53 48 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 9.72 -0.54 50 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 10.69 -0.57 52 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 11.65 - 54 0 0 -
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 56 0 141 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 77 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 69 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 46 0 91 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 44 0 263 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 42 0 64 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 40 0 69 0
29JUN26 16.00 P 0.06 0.06 0.06 0.01 0.00 38 31 211 0
29JUN26 16.50 P 0.00 0.00 0.00 0.02 0.00 39 0 1,310 0
29JUN26 17.00 P 0.00 0.00 0.00 0.03 0.00 39 0 1,303 0
29JUN26 17.50 P 0.10 0.10 0.10 0.04 0.00 38 1 742 -1
29JUN26 18.00 P 0.00 0.00 0.00 0.05 0.00 37 0 1,385 0
29JUN26 18.50 P 0.10 0.10 0.10 0.07 0.00 37 90 1,401 -58
29JUN26 19.00 P 0.12 0.12 0.12 0.10 0.00 38 100 2,216 +100
29JUN26 19.50 P 0.13 0.14 0.13 0.13 -0.01 37 211 1,700 +42
29JUN26 20.00 P 0.00 0.00 0.00 0.16 -0.02 37 0 1,695 0
29JUN26 21.00 P 0.22 0.22 0.22 0.27 -0.03 37 50 1,059 +50
29JUN26 22.00 P 0.40 0.40 0.34 0.42 -0.05 36 375 676 -167
29JUN26 23.00 P 0.55 0.61 0.50 0.64 -0.07 37 260 3,102 -15
29JUN26 24.00 P 0.78 0.78 0.78 0.91 -0.11 36 30 982 -30
29JUN26 25.00 P 1.24 1.25 1.18 1.25 -0.15 36 8 615 +3
29JUN26 26.00 P 1.80 1.80 1.40 1.66 -0.20 36 222 1,501 -6
29JUN26 27.00 P 2.32 2.32 1.85 2.13 -0.26 36 639 490 +420
29JUN26 28.00 P 2.93 3.01 2.42 2.71 -0.29 36 532 502 +487
29JUN26 29.00 P 0.00 0.00 0.00 3.29 -0.38 35 0 16 0
29JUN26 30.00 P 3.90 3.90 3.85 3.98 -0.41 35 16 10 +10
29JUN26 31.00 P 0.00 0.00 0.00 4.74 -0.46 36 0 55 0
29JUN26 32.00 P 0.00 0.00 0.00 5.70 -0.37 39 0 30 0
29JUN26 33.00 P 0.00 0.00 0.00 6.61 -0.21 41 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.49 -0.21 42 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.38 -0.32 43 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.28 -0.61 43 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.22 -0.27 45 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.09 -0.63 43 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.99 - 42 0 0 -
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 13 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 9 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 37 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 35 0 207 0
29SEP26 14.50 P 0.00 0.00 0.00 0.02 0.00 36 0 36 0
29SEP26 15.00 P 0.00 0.00 0.00 0.03 0.00 36 0 119 0
29SEP26 15.50 P 0.00 0.00 0.00 0.04 0.00 36 0 58 0
29SEP26 16.00 P 0.00 0.00 0.00 0.06 0.00 36 0 719 0
29SEP26 16.50 P 0.00 0.00 0.00 0.08 +0.01 36 0 457 0
29SEP26 17.00 P 0.00 0.00 0.00 0.10 0.00 36 0 316 0
29SEP26 17.50 P 0.00 0.00 0.00 0.13 0.00 36 0 610 0
29SEP26 18.00 P 0.00 0.00 0.00 0.17 0.00 36 0 2,887 0
29SEP26 18.50 P 0.00 0.00 0.00 0.22 0.00 36 0 603 0
29SEP26 19.00 P 0.25 0.25 0.25 0.27 -0.01 36 4 433 -4
29SEP26 19.50 P 0.00 0.00 0.00 0.31 -0.04 35 0 1,199 0
29SEP26 20.00 P 0.00 0.00 0.00 0.39 -0.02 35 0 724 0
29SEP26 21.00 P 0.00 0.00 0.00 0.56 -0.03 35 0 1,060 0
29SEP26 22.00 P 0.00 0.00 0.00 0.79 -0.04 35 0 1,219 0
29SEP26 23.00 P 1.08 1.08 0.93 1.05 -0.09 35 97 776 +76
29SEP26 24.00 P 0.00 0.00 0.00 1.38 -0.12 35 0 541 0
29SEP26 25.00 P 0.00 0.00 0.00 1.77 -0.16 35 0 1,236 0
29SEP26 26.00 P 0.00 0.00 0.00 2.21 -0.27 35 0 628 0
29SEP26 27.00 P 0.00 0.00 0.00 2.75 -0.31 35 0 60 0
29SEP26 28.00 P 3.47 3.57 3.46 3.45 -0.27 37 154 190 -1
29SEP26 29.00 P 4.42 4.42 3.98 4.08 -0.31 37 150 421 -10
29SEP26 30.00 P 0.00 0.00 0.00 4.75 -0.38 37 0 300 0
29SEP26 31.00 P 0.00 0.00 0.00 5.49 -0.41 38 0 160 0
29SEP26 32.00 P 0.00 0.00 0.00 6.25 -0.46 38 0 200 0
29SEP26 33.00 P 0.00 0.00 0.00 7.05 -0.43 39 0 130 0
29SEP26 34.00 P 0.00 0.00 0.00 7.89 -0.46 39 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 8.75 -0.49 40 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.65 -0.48 41 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.56 -0.53 42 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.49 -0.49 43 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.43 - 44 0 0 -
30DEC26 14.00 P 0.00 0.00 0.00 0.03 0.00 34 0 247 0
30DEC26 14.50 P 0.09 0.09 0.09 0.04 0.00 33 30 49 +22
30DEC26 15.00 P 0.00 0.00 0.00 0.05 0.00 33 0 31 0
30DEC26 15.50 P 0.00 0.00 0.00 0.07 0.00 33 0 180 0
30DEC26 16.00 P 0.00 0.00 0.00 0.09 0.00 33 0 52 0
30DEC26 16.50 P 0.00 0.00 0.00 0.11 -0.01 32 0 327 0
30DEC26 17.00 P 0.00 0.00 0.00 0.15 -0.01 33 0 120 0
30DEC26 17.50 P 0.00 0.00 0.00 0.18 -0.02 32 0 208 0
30DEC26 18.00 P 0.00 0.00 0.00 0.23 -0.02 32 0 362 0
30DEC26 18.50 P 0.00 0.00 0.00 0.29 -0.02 33 0 203 0
30DEC26 19.00 P 0.40 0.40 0.36 0.35 -0.04 32 116 530 -14
30DEC26 19.50 P 0.41 0.41 0.41 0.43 -0.04 33 2 119 -2
30DEC26 20.00 P 0.55 0.55 0.55 0.51 -0.06 33 100 3,379 +100
30DEC26 21.00 P 0.00 0.00 0.00 0.69 -0.09 32 0 620 0
30DEC26 22.00 P 0.00 0.00 0.00 0.94 -0.12 32 0 744 0
30DEC26 23.00 P 1.35 1.35 1.35 1.25 -0.15 32 2 663 -2
30DEC26 24.00 P 1.69 1.69 1.69 1.62 -0.18 33 95 853 -22
30DEC26 25.00 P 2.13 2.13 1.94 2.05 -0.20 33 756 1,257 +640
30DEC26 26.00 P 2.50 2.50 2.50 2.53 -0.22 33 50 157 +50
30DEC26 27.00 P 0.00 0.00 0.00 3.04 -0.29 33 0 207 0
30DEC26 28.00 P 3.50 3.50 3.50 3.63 -0.31 33 30 96 +30
30DEC26 29.00 P 4.34 4.48 4.34 4.25 -0.36 34 60 60 +60
30DEC26 30.00 P 0.00 0.00 0.00 4.92 -0.41 34 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.64 -0.44 34 0 30 0
30DEC26 32.00 P 0.00 0.00 0.00 6.38 -0.50 34 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.18 -0.52 35 0 30 0
30DEC26 34.00 P 0.00 0.00 0.00 8.00 -0.57 35 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.85 -0.60 36 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.72 -0.60 36 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.63 -0.56 37 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.55 -0.57 38 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.48 - 39 0 0 -
30MAR27 16.50 P 0.00 0.00 0.00 0.17 -0.04 31 0 12 0
30MAR27 17.00 P 0.26 0.26 0.26 0.21 -0.05 31 5 5 +5
30MAR27 17.50 P 0.00 0.00 0.00 0.26 -0.06 31 0 0 0
30MAR27 18.00 P 0.34 0.34 0.34 0.32 -0.07 31 31 31 +31
30MAR27 18.50 P 0.00 0.00 0.00 0.38 -0.07 31 0 1 0
30MAR27 19.00 P 0.00 0.00 0.00 0.46 -0.07 31 0 34 0
30MAR27 19.50 P 0.50 0.50 0.50 0.54 -0.09 31 7 7 +7
30MAR27 20.00 P 0.00 0.00 0.00 0.64 -0.08 31 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 0.84 -0.13 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.11 -0.16 31 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.44 -0.17 31 0 0 0
30MAR27 24.00 P 1.86 1.86 1.86 1.83 -0.20 31 1 1 +1
30MAR27 25.00 P 0.00 0.00 0.00 2.27 -0.24 32 0 1,301 0
30MAR27 26.00 P 2.88 2.88 2.88 2.75 -0.30 32 256 6,328 +250
30MAR27 27.00 P 0.00 0.00 0.00 3.27 -0.36 32 3,260 8,020 +3,260
30MAR27 28.00 P 0.00 0.00 0.00 3.85 -0.43 32 3,010 3,010 +3,010
30MAR27 29.00 P 4.65 4.65 4.65 4.47 -0.47 32 30 30 +30
30MAR27 30.00 P 5.28 5.47 5.28 5.13 -0.44 32 5 15 +5
30MAR27 31.00 P 0.00 0.00 0.00 5.83 -0.48 33 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.58 -0.56 33 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.35 -0.57 33 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.16 -0.59 33 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.98 -0.67 34 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.85 -0.69 34 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.73 -0.66 35 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.64 - 35 0 0 -
30MAR27 39.00 P 0.00 0.00 0.00 12.57 - 36 0 0 -
TOTAL PUT 27,334 147,086 +18,005
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$ 0.30
30MAR26 0.05 C 0.00 0.00 0.00 0.25 -0.02 0 0 10 0
30MAR26 0.10 C 0.00 0.00 0.00 0.20 -0.02 0 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.15 -0.02 0 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.10 -0.02 0 0 0 0
30MAR26 0.25 C 0.07 0.07 0.06 0.06 -0.02 93 10 200 +10
30MAR26 0.30 C 0.04 0.04 0.04 0.03 -0.02 91 5 1,140 +5
30MAR26 0.35 C 0.00 0.00 0.00 0.01 -0.02 79 0 1,422 0
30MAR26 0.40 C 0.01 0.01 0.01 0.01 -0.01 112 40 1,400 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 138 0 283 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 160 0 146 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 179 0 528 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 195 0 80 0
30MAR26 0.65 C 0.00 0.00 0.00 0.01 0.00 209 0 16 0
30MAR26 0.70 C 0.00 0.00 0.00 0.01 0.00 223 0 13 0
30MAR26 0.75 C 0.00 0.00 0.00 0.01 0.00 234 0 10 0
30MAR26 0.80 C 0.00 0.00 0.00 0.01 0.00 245 0 83 0
30MAR26 0.85 C 0.00 0.00 0.00 0.01 0.00 255 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.01 0.00 265 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.01 0.00 273 0 10 0
30MAR26 1.00 C 0.00 0.00 0.00 0.01 0.00 282 0 114 0
30MAR26 1.05 C 0.00 0.00 0.00 0.01 0.00 289 0 51 0
30MAR26 1.10 C 0.00 0.00 0.00 0.01 0.00 296 0 58 0
30MAR26 1.15 C 0.00 0.00 0.00 0.01 0.00 303 0 127 0
29JUN26 0.05 C 0.00 0.00 0.00 0.25 -0.02 0 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.20 -0.02 0 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.16 -0.02 111 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.12 -0.02 99 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.09 -0.02 98 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.06 -0.03 87 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.05 -0.02 98 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.03 -0.03 87 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.02 -0.03 84 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.01 -0.03 76 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.01 -0.02 85 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.01 -0.01 92 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
TOTAL CALL 55 5,691 +15
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 0.00 356 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 241 0 5 0
30MAR26 0.20 P 0.00 0.00 0.00 0.01 0.00 160 0 31 0
30MAR26 0.25 P 0.00 0.00 0.00 0.01 0.00 95 0 162 0
30MAR26 0.30 P 0.03 0.03 0.03 0.03 0.00 93 10 573 +10
30MAR26 0.35 P 0.00 0.00 0.00 0.07 +0.02 115 0 1,461 0
30MAR26 0.40 P 0.00 0.00 0.00 0.11 +0.01 115 0 1,607 0
30MAR26 0.45 P 0.00 0.00 0.00 0.16 +0.02 141 0 1,396 0
30MAR26 0.50 P 0.00 0.00 0.00 0.21 +0.02 163 0 692 0
30MAR26 0.55 P 0.00 0.00 0.00 0.26 +0.02 183 0 1,112 0
30MAR26 0.60 P 0.00 0.00 0.00 0.31 +0.02 199 0 26 0
30MAR26 0.65 P 0.00 0.00 0.00 0.36 +0.02 214 0 34 0
30MAR26 0.70 P 0.00 0.00 0.00 0.41 +0.02 228 0 32 0
30MAR26 0.75 P 0.00 0.00 0.00 0.46 +0.02 241 0 21 0
30MAR26 0.80 P 0.00 0.00 0.00 0.51 +0.02 251 0 708 0
30MAR26 0.85 P 0.00 0.00 0.00 0.56 +0.02 261 0 160 0
30MAR26 0.90 P 0.00 0.00 0.00 0.61 +0.02 271 0 180 0
30MAR26 0.95 P 0.00 0.00 0.00 0.66 +0.02 280 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.71 +0.02 288 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.75 +0.01 0 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.80 +0.01 0 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.85 +0.01 0 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 276 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.02 0.00 103 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.03 -0.01 84 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.06 -0.01 91 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.09 -0.01 87 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.13 -0.01 91 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.17 0.00 89 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.21 0.00 82 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.26 0.00 92 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.31 +0.01 100 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.36 +0.01 108 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.41 +0.02 114 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.46 +0.02 121 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.51 +0.02 127 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.56 +0.02 132 0 0 0
TOTAL PUT 10 8,200 +10
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$ 13.67
30MAR26 8.75 C 0.00 0.00 0.00 4.97 -0.34 89 0 2 0
30MAR26 9.00 C 0.00 0.00 0.00 4.73 -0.33 88 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 4.48 -0.32 83 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.23 -0.34 78 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.98 -0.34 73 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.72 -0.35 64 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 3.22 -0.36 56 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.74 -0.34 52 0 6 0
30MAR26 11.50 C 0.00 0.00 0.00 2.25 -0.34 46 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 1.77 -0.35 40 0 65 0
30MAR26 12.50 C 0.00 0.00 0.00 1.33 -0.32 37 0 206 0
30MAR26 13.00 C 1.03 1.03 1.03 0.92 -0.29 34 40 198 +27
30MAR26 13.50 C 0.72 0.72 0.72 0.61 -0.25 34 15 127 +10
30MAR26 14.00 C 0.46 0.46 0.41 0.39 -0.18 35 49 154 -46
30MAR26 14.50 C 0.29 0.29 0.23 0.22 -0.12 34 53 230 +10
30MAR26 15.00 C 0.18 0.18 0.15 0.12 -0.09 34 37 214 -2
30MAR26 15.50 C 0.16 0.16 0.09 0.06 -0.06 34 31 481 +16
30MAR26 16.00 C 0.06 0.06 0.06 0.03 -0.03 34 15 563 +15
30MAR26 16.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 451 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 322 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 259 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 144 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 53 0 58 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 57 0 32 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 60 0 9 0
29APR26 8.75 C 0.00 0.00 0.00 4.99 -0.34 62 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.73 -0.36 55 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.49 -0.36 54 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.24 -0.34 51 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.98 -0.37 44 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.72 -0.41 37 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.23 -0.39 35 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.77 -0.37 37 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.33 -0.33 38 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.90 -0.37 37 0 80 0
29APR26 12.50 C 0.00 0.00 0.00 1.50 -0.29 35 0 403 0
29APR26 13.00 C 1.29 1.29 1.29 1.13 -0.32 33 15 69 0
29APR26 13.50 C 0.00 0.00 0.00 0.85 -0.23 34 0 229 0
29APR26 14.00 C 0.68 0.68 0.68 0.63 -0.18 34 19 251 +19
29APR26 14.50 C 0.00 0.00 0.00 0.44 -0.16 34 0 291 0
29APR26 15.00 C 0.33 0.36 0.33 0.30 -0.13 34 2 388 +1
29APR26 15.50 C 0.25 0.25 0.25 0.20 -0.09 34 1 118 0
29APR26 16.00 C 0.19 0.19 0.16 0.13 -0.07 34 40 124 +2
29APR26 16.50 C 0.14 0.14 0.13 0.08 -0.05 34 250 330 +180
29APR26 17.00 C 0.00 0.00 0.00 0.05 -0.03 34 0 430 0
29APR26 17.50 C 0.00 0.00 0.00 0.03 -0.02 34 0 32 0
29APR26 18.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 17 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 5 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 4 10 +4
28MAY26 9.50 C 0.00 0.00 0.00 4.28 -0.35 46 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.04 -0.35 44 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.79 -0.39 41 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.31 -0.37 38 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.87 -0.37 38 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.41 -0.32 35 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.98 -0.32 33 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.62 -0.29 33 0 0 0
28MAY26 13.00 C 1.41 1.41 1.35 1.29 -0.27 33 30 30 +15
28MAY26 13.50 C 1.04 1.04 1.04 1.01 -0.24 33 50 65 +35
28MAY26 14.00 C 0.00 0.00 0.00 0.79 -0.20 34 0 30 0
28MAY26 14.50 C 0.64 0.64 0.64 0.61 -0.17 34 9 49 +7
28MAY26 15.00 C 0.48 0.48 0.48 0.45 -0.14 34 1 23 +1
28MAY26 15.50 C 0.00 0.00 0.00 0.33 -0.11 34 0 15 0
28MAY26 16.00 C 0.00 0.00 0.00 0.24 -0.09 34 0 19 0
28MAY26 16.50 C 0.25 0.25 0.25 0.17 -0.07 34 168 168 +168
28MAY26 17.00 C 0.19 0.19 0.18 0.12 -0.05 34 301 308 +301
28MAY26 17.50 C 0.00 0.00 0.00 0.08 -0.04 33 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.06 -0.02 34 0 15 0
28MAY26 18.50 C 0.00 0.00 0.00 0.04 -0.02 34 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 15 0
29JUN26 8.75 C 0.00 0.00 0.00 5.05 -0.29 50 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.81 -0.35 48 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.53 -0.32 40 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.32 -0.34 44 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.04 -0.35 37 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.85 -0.44 42 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 3.35 -0.36 36 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.92 -0.33 36 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.49 -0.39 35 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.10 -0.30 34 0 240 0
29JUN26 12.50 C 0.00 0.00 0.00 1.75 -0.27 34 0 86 0
29JUN26 13.00 C 0.00 0.00 0.00 1.42 -0.30 33 0 43 0
29JUN26 13.50 C 0.00 0.00 0.00 1.15 -0.24 33 0 65 0
29JUN26 14.00 C 0.00 0.00 0.00 0.92 -0.21 33 0 466 0
29JUN26 14.50 C 0.00 0.00 0.00 0.72 -0.19 33 0 69 0
29JUN26 15.00 C 0.64 0.64 0.64 0.55 -0.17 33 1 171 +1
29JUN26 15.50 C 0.00 0.00 0.00 0.42 -0.14 33 0 46 0
29JUN26 16.00 C 0.00 0.00 0.00 0.31 -0.12 33 0 38 0
29JUN26 16.50 C 0.00 0.00 0.00 0.24 -0.09 33 0 81 0
29JUN26 17.00 C 0.00 0.00 0.00 0.17 -0.08 33 0 58 0
29JUN26 17.50 C 0.00 0.00 0.00 0.13 -0.05 33 0 18 0
29JUN26 18.00 C 0.00 0.00 0.00 0.09 -0.05 33 0 14 0
29JUN26 18.50 C 0.00 0.00 0.00 0.07 -0.03 33 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.05 -0.02 33 0 5 0
29JUN26 19.50 C 0.00 0.00 0.00 0.04 -0.02 34 0 14 0
29SEP26 8.75 C 0.00 0.00 0.00 5.06 -0.35 43 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.81 -0.35 41 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.60 -0.32 42 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.35 -0.34 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.07 -0.38 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.88 -0.42 37 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 3.36 -0.50 31 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.93 -0.51 31 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.59 -0.42 33 0 5 0
29SEP26 12.00 C 0.00 0.00 0.00 2.23 -0.31 32 0 66 0
29SEP26 12.50 C 0.00 0.00 0.00 1.92 -0.28 33 0 143 0
29SEP26 13.00 C 0.00 0.00 0.00 1.65 -0.26 33 0 86 0
29SEP26 13.50 C 0.00 0.00 0.00 1.41 -0.24 33 0 44 0
29SEP26 14.00 C 0.00 0.00 0.00 1.20 -0.22 33 0 31 0
29SEP26 14.50 C 0.00 0.00 0.00 1.02 -0.19 34 0 15 0
29SEP26 15.00 C 0.00 0.00 0.00 0.87 -0.17 34 0 23 0
29SEP26 15.50 C 0.00 0.00 0.00 0.74 -0.14 34 0 15 0
29SEP26 16.00 C 0.66 0.66 0.66 0.64 -0.11 35 1 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.53 -0.12 35 0 76 0
29SEP26 17.00 C 0.48 0.48 0.48 0.44 -0.11 35 15 46 +15
29SEP26 17.50 C 0.00 0.00 0.00 0.36 -0.11 35 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.30 -0.09 35 0 18 0
29SEP26 18.50 C 0.00 0.00 0.00 0.25 -0.08 35 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 0.20 -0.07 34 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.17 -0.05 35 0 38 0
30DEC26 8.75 C 0.00 0.00 0.00 5.10 -0.31 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.84 -0.33 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.63 -0.29 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.46 -0.24 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.14 -0.33 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.88 -0.42 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.44 -0.42 30 0 4 0
30DEC26 11.00 C 0.00 0.00 0.00 3.03 -0.41 29 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.72 -0.29 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.38 -0.30 31 0 200 0
30DEC26 12.50 C 0.00 0.00 0.00 2.10 -0.29 31 0 108 0
30DEC26 13.00 C 0.00 0.00 0.00 1.85 -0.26 31 0 76 0
30DEC26 13.50 C 0.00 0.00 0.00 1.62 -0.25 32 0 35 0
30DEC26 14.00 C 0.00 0.00 0.00 1.41 -0.23 32 0 4 0
30DEC26 14.50 C 0.00 0.00 0.00 1.23 -0.21 32 0 46 0
30DEC26 15.00 C 0.00 0.00 0.00 1.08 -0.18 32 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 0.95 -0.15 33 0 71 0
30DEC26 16.00 C 0.00 0.00 0.00 0.83 -0.13 33 0 55 0
30DEC26 16.50 C 0.00 0.00 0.00 0.73 -0.12 33 0 8 0
30DEC26 17.00 C 0.00 0.00 0.00 0.62 -0.13 33 0 21 0
30DEC26 17.50 C 0.00 0.00 0.00 0.54 -0.12 33 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 0.46 -0.11 33 0 20 0
30DEC26 18.50 C 0.00 0.00 0.00 0.39 -0.10 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.33 -0.09 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.18 - 31 0 0 -
30MAR27 10.00 C 0.00 0.00 0.00 3.99 -0.31 31 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.57 -0.29 30 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.20 -0.31 30 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.86 -0.32 30 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.57 -0.30 30 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.29 -0.30 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.05 -0.28 31 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.83 -0.26 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.63 -0.24 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.44 -0.23 31 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.30 -0.19 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.17 -0.15 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.05 -0.13 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.92 -0.14 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.81 -0.15 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.71 -0.15 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.62 -0.14 32 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.54 -0.13 32 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.48 -0.11 32 0 0 0
TOTAL CALL 1,147 9,784 +779
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 70 0 109 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 61 0 67 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 20 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 74 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 113 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 214 0
30MAR26 11.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 233 0
30MAR26 12.00 P 0.05 0.05 0.05 0.05 +0.02 35 28 477 +22
30MAR26 12.50 P 0.10 0.11 0.10 0.11 +0.04 34 118 445 +100
30MAR26 13.00 P 0.18 0.22 0.16 0.22 +0.08 33 106 922 +24
30MAR26 13.50 P 0.32 0.38 0.32 0.41 +0.13 33 65 382 +20
30MAR26 14.00 P 0.60 0.68 0.58 0.69 +0.20 34 131 313 -44
30MAR26 14.50 P 0.00 0.00 0.00 1.02 +0.23 33 0 72 0
30MAR26 15.00 P 0.00 0.00 0.00 1.42 +0.27 33 0 22 0
30MAR26 15.50 P 0.00 0.00 0.00 1.87 +0.29 34 0 90 0
30MAR26 16.00 P 0.00 0.00 0.00 2.34 +0.32 33 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.83 +0.35 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.33 +0.36 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.83 +0.37 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.33 +0.37 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.83 +0.37 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.33 +0.36 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.83 +0.24 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.33 +0.37 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 10 0
29APR26 11.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 33 0
29APR26 11.50 P 0.00 0.00 0.00 0.08 +0.03 34 0 90 0
29APR26 12.00 P 0.12 0.12 0.12 0.15 +0.05 34 24 219 +22
29APR26 12.50 P 0.22 0.22 0.22 0.25 +0.08 33 15 836 +15
29APR26 13.00 P 0.33 0.38 0.33 0.40 +0.10 33 31 92 +4
29APR26 13.50 P 0.56 0.56 0.56 0.62 +0.16 33 2 299 +2
29APR26 14.00 P 0.00 0.00 0.00 0.89 +0.19 34 0 389 0
29APR26 14.50 P 0.00 0.00 0.00 1.23 +0.24 35 0 241 0
29APR26 15.00 P 0.00 0.00 0.00 1.58 +0.25 34 0 268 0
29APR26 15.50 P 0.00 0.00 0.00 1.99 +0.29 34 0 36 0
29APR26 16.00 P 0.00 0.00 0.00 2.42 +0.40 34 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.90 +0.32 37 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.35 +0.30 34 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.83 +0.32 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.33 +0.33 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.83 +0.35 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.33 +0.36 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.08 +0.02 33 0 17 0
28MAY26 11.50 P 0.13 0.13 0.13 0.14 +0.03 33 30 30 +30
28MAY26 12.00 P 0.20 0.23 0.20 0.23 +0.06 33 22 57 +19
28MAY26 12.50 P 0.34 0.34 0.34 0.36 +0.09 33 16 154 +16
28MAY26 13.00 P 0.51 0.51 0.51 0.53 +0.11 32 15 66 +15
28MAY26 13.50 P 0.71 0.73 0.71 0.76 +0.16 33 24 37 +18
28MAY26 14.00 P 0.98 0.98 0.98 1.03 +0.19 33 15 37 +3
28MAY26 14.50 P 0.00 0.00 0.00 1.35 +0.22 33 0 38 0
28MAY26 15.00 P 0.00 0.00 0.00 1.70 +0.24 33 0 20 0
28MAY26 15.50 P 2.00 2.00 2.00 2.09 +0.31 34 1 17 -1
28MAY26 16.00 P 0.00 0.00 0.00 2.51 +0.28 34 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 2.96 +0.30 35 0 20 0
28MAY26 17.00 P 0.00 0.00 0.00 3.40 +0.29 35 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.87 +0.31 35 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.35 +0.32 35 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.89 +0.38 43 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.33 +0.34 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.02 0.00 31 0 32 0
29JUN26 9.75 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.06 +0.02 34 0 53 0
29JUN26 10.50 P 0.00 0.00 0.00 0.10 +0.03 33 0 62 0
29JUN26 11.00 P 0.00 0.00 0.00 0.16 +0.03 32 0 135 0
29JUN26 11.50 P 0.00 0.00 0.00 0.25 +0.05 32 0 79 0
29JUN26 12.00 P 0.00 0.00 0.00 0.37 +0.07 32 0 376 0
29JUN26 12.50 P 0.50 0.50 0.50 0.54 +0.10 32 1 140 +1
29JUN26 13.00 P 0.00 0.00 0.00 0.74 +0.12 32 0 130 0
29JUN26 13.50 P 0.00 0.00 0.00 0.98 +0.15 31 0 230 0
29JUN26 14.00 P 1.22 1.24 1.22 1.26 +0.17 31 30 251 +15
29JUN26 14.50 P 1.58 1.58 1.58 1.59 +0.21 31 15 207 +15
29JUN26 15.00 P 0.00 0.00 0.00 1.92 +0.20 30 0 25 0
29JUN26 15.50 P 0.00 0.00 0.00 2.34 +0.27 32 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.76 +0.29 32 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.16 +0.28 30 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 3.60 +0.29 30 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.05 +0.30 28 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 4.52 +0.31 27 0 35 0
29JUN26 18.50 P 0.00 0.00 0.00 4.97 +0.30 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.45 +0.31 0 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 5.93 +0.31 0 0 15 0
29SEP26 8.75 P 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.08 +0.02 35 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.10 +0.02 35 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.12 +0.02 34 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 0.15 +0.03 34 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 0.18 +0.03 34 0 89 0
29SEP26 10.50 P 0.00 0.00 0.00 0.27 +0.05 34 0 52 0
29SEP26 11.00 P 0.00 0.00 0.00 0.38 +0.06 34 0 302 0
29SEP26 11.50 P 0.00 0.00 0.00 0.51 +0.07 34 0 372 0
29SEP26 12.00 P 0.00 0.00 0.00 0.68 +0.09 34 0 455 0
29SEP26 12.50 P 0.00 0.00 0.00 0.89 +0.11 34 0 262 0
29SEP26 13.00 P 0.00 0.00 0.00 1.14 +0.14 35 14 199 -14
29SEP26 13.50 P 0.00 0.00 0.00 1.41 +0.16 35 0 124 0
29SEP26 14.00 P 0.00 0.00 0.00 1.70 +0.17 35 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 2.03 +0.19 35 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 2.39 +0.22 36 0 10 0
29SEP26 15.50 P 0.00 0.00 0.00 2.76 +0.24 36 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 3.15 +0.26 37 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.56 +0.28 37 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.99 +0.31 38 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.42 +0.31 38 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.87 +0.32 39 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.33 +0.34 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.80 +0.34 41 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.25 +0.32 42 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.10 +0.01 33 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.13 +0.02 33 0 11 0
30DEC26 9.25 P 0.00 0.00 0.00 0.16 +0.03 33 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.19 +0.03 33 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.23 +0.04 33 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.27 +0.04 33 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 0.37 +0.05 32 0 6 0
30DEC26 11.00 P 0.00 0.00 0.00 0.50 +0.06 32 0 29 0
30DEC26 11.50 P 0.00 0.00 0.00 0.66 +0.08 33 0 7 0
30DEC26 12.00 P 0.00 0.00 0.00 0.86 +0.11 33 0 87 0
30DEC26 12.50 P 0.00 0.00 0.00 1.08 +0.13 33 0 20 0
30DEC26 13.00 P 0.00 0.00 0.00 1.31 +0.13 33 0 79 0
30DEC26 13.50 P 1.60 1.60 1.59 1.59 +0.16 34 30 32 +30
30DEC26 14.00 P 1.85 1.85 1.85 1.89 +0.18 34 15 65 +15
30DEC26 14.50 P 0.00 0.00 0.00 2.21 +0.21 34 0 30 0
30DEC26 15.00 P 0.00 0.00 0.00 2.54 +0.21 34 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.91 +0.25 35 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.28 +0.25 35 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.69 +0.28 35 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.05 +0.24 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.53 +0.31 36 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.96 +0.31 37 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 5.42 +0.33 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.88 +0.34 38 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.31 - 32 0 0 -
30MAR27 10.00 P 0.33 0.33 0.33 0.36 +0.05 32 1 1 +1
30MAR27 10.50 P 0.00 0.00 0.00 0.48 +0.06 32 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.63 +0.08 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.80 +0.09 32 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.97 +0.08 32 0 0 0
30MAR27 12.50 P 1.16 1.18 1.16 1.20 +0.10 32 17 17 +17
30MAR27 13.00 P 0.00 0.00 0.00 1.45 +0.12 32 0 1 0
30MAR27 13.50 P 0.00 0.00 0.00 1.72 +0.13 32 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 2.02 +0.16 33 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.35 +0.19 33 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.68 +0.20 33 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.04 +0.23 34 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.41 +0.24 34 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.80 +0.26 34 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.20 +0.27 34 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.62 +0.29 35 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.05 +0.30 35 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.49 +0.31 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.94 +0.32 36 0 0 0
TOTAL PUT 766 10,855 +345
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$ 16.29
30MAR26 7.75 C 0.00 0.00 0.00 8.55 +0.79 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.31 +0.77 101 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 8.06 +0.81 96 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.81 +0.80 91 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.56 +0.82 86 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.31 +0.82 81 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.06 +0.80 76 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.81 +0.80 71 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.56 +0.80 66 0 0 0
30MAR26 10.00 C 5.70 6.30 5.70 6.31 +0.81 60 2 1 -2
30MAR26 10.50 C 0.00 0.00 0.00 5.81 +0.80 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.31 +0.80 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.85 +0.83 71 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.31 +0.78 0 0 9 0
30MAR26 12.50 C 0.00 0.00 0.00 3.82 +0.82 42 0 46 0
30MAR26 13.00 C 0.00 0.00 0.00 3.33 +0.79 42 0 140 0
30MAR26 13.50 C 0.00 0.00 0.00 2.91 +0.84 53 0 557 0
30MAR26 14.00 C 0.00 0.00 0.00 2.40 +0.77 43 0 636 0
30MAR26 14.50 C 1.31 1.88 1.31 1.89 +0.69 34 17 195 -2
30MAR26 15.00 C 0.95 1.69 0.95 1.50 +0.62 37 53 503 -39
30MAR26 15.50 C 0.62 1.39 0.61 1.16 +0.57 39 103 252 -33
30MAR26 16.00 C 0.46 1.02 0.46 0.87 +0.48 39 295 609 -83
30MAR26 16.50 C 0.29 0.73 0.29 0.63 +0.39 40 237 227 +123
30MAR26 17.00 C 0.21 0.58 0.21 0.44 +0.30 40 217 159 -5
30MAR26 17.50 C 0.13 0.38 0.12 0.31 +0.23 41 124 120 +63
30MAR26 18.00 C 0.26 0.31 0.24 0.21 +0.17 41 26 25 +17
30MAR26 18.50 C 0.09 0.23 0.09 0.13 +0.11 41 30 28 +28
30MAR26 19.00 C 0.04 0.14 0.04 0.08 +0.07 41 10 16 +10
30MAR26 19.50 C 0.09 0.12 0.09 0.05 +0.04 41 48 48 +48
30MAR26 20.00 C 0.02 0.09 0.02 0.03 +0.02 41 35 28 +27
29APR26 9.25 C 0.00 0.00 0.00 7.08 +0.80 53 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 6.83 +0.80 49 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 6.58 +0.78 43 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 6.33 +0.78 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.83 +0.79 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.31 +0.75 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.85 +0.79 42 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.31 +0.73 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.86 +0.73 35 0 10 0
29APR26 13.00 C 0.00 0.00 0.00 3.46 +0.84 44 0 400 0
29APR26 13.50 C 0.00 0.00 0.00 3.00 +0.89 42 0 630 0
29APR26 14.00 C 0.00 0.00 0.00 2.57 +0.83 41 0 56 0
29APR26 14.50 C 2.08 2.08 2.08 2.02 +0.64 31 9 85 +9
29APR26 15.00 C 1.18 1.73 1.18 1.66 +0.62 33 33 156 0
29APR26 15.50 C 0.80 1.50 0.80 1.34 +0.58 33 66 79 +24
29APR26 16.00 C 0.58 1.23 0.58 1.06 +0.50 34 53 91 +37
29APR26 16.50 C 0.29 0.94 0.29 0.82 +0.43 34 115 130 +63
29APR26 17.00 C 0.50 0.67 0.50 0.63 +0.36 34 88 216 -5
29APR26 17.50 C 0.30 0.56 0.30 0.48 +0.31 35 129 150 +108
29APR26 18.00 C 0.28 0.46 0.28 0.37 +0.26 36 134 117 +97
29APR26 18.50 C 0.35 0.35 0.28 0.26 +0.19 35 44 36 +24
29APR26 19.00 C 0.22 0.23 0.22 0.19 +0.14 36 16 16 +16
29APR26 19.50 C 0.22 0.22 0.22 0.13 +0.10 35 35 35 +35
29APR26 20.00 C 0.00 0.00 0.00 0.09 - 35 0 0 -
28MAY26 9.50 C 0.00 0.00 0.00 6.85 +0.80 41 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 6.60 +0.79 35 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 6.35 +0.79 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.86 +0.77 38 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.36 +0.72 31 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.85 +0.75 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.32 +0.68 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.86 +0.73 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.46 +0.76 34 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.05 +0.78 36 0 0 0
28MAY26 14.00 C 2.49 2.49 2.49 2.57 +0.75 32 1 23 0
28MAY26 14.50 C 0.00 0.00 0.00 2.22 +0.70 34 0 7 0
28MAY26 15.00 C 1.79 1.79 1.79 1.82 +0.62 32 14 24 -14
28MAY26 15.50 C 0.99 1.35 0.96 1.51 +0.58 32 63 16 -4
28MAY26 16.00 C 1.10 1.16 1.08 1.24 +0.53 33 91 82 +51
28MAY26 16.50 C 0.86 1.02 0.86 1.00 +0.46 33 39 45 0
28MAY26 17.00 C 0.00 0.00 0.00 0.80 +0.40 33 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.64 +0.35 33 0 45 0
28MAY26 18.00 C 0.00 0.00 0.00 0.50 +0.29 34 0 58 0
28MAY26 18.50 C 0.00 0.00 0.00 0.38 +0.22 33 0 15 0
28MAY26 19.00 C 0.32 0.33 0.32 0.31 +0.20 34 5 8 0
28MAY26 19.50 C 0.25 0.25 0.25 0.24 +0.16 34 15 15 +15
28MAY26 20.00 C 0.19 0.23 0.19 0.18 - 34 30 30 -
29JUN26 8.75 C 0.00 0.00 0.00 7.59 +0.79 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.34 +0.79 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.10 +0.80 44 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.85 +0.80 40 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.60 +0.72 35 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 6.35 +0.79 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.86 +0.77 37 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.36 +0.72 31 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.85 +0.75 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.36 +0.72 0 0 0 0
29JUN26 12.50 C 3.91 3.91 3.91 3.88 +0.75 26 1 0 -1
29JUN26 13.00 C 0.00 0.00 0.00 3.57 +0.87 40 0 132 0
29JUN26 13.50 C 3.03 3.03 3.03 3.05 +0.78 34 1 113 0
29JUN26 14.00 C 0.00 0.00 0.00 2.57 +0.62 30 0 55 0
29JUN26 14.50 C 0.00 0.00 0.00 2.32 +0.77 36 0 335 0
29JUN26 15.00 C 2.00 2.00 2.00 1.88 +0.64 32 5 698 -5
29JUN26 15.50 C 1.00 1.65 1.00 1.55 +0.59 32 7 366 +5
29JUN26 16.00 C 0.81 1.36 0.81 1.29 +0.54 32 22 222 -5
29JUN26 16.50 C 0.58 1.10 0.58 1.06 +0.48 32 32 60 +30
29JUN26 17.00 C 0.61 0.69 0.61 0.86 +0.42 32 9 16 +9
29JUN26 17.50 C 0.33 0.69 0.33 0.70 +0.37 33 17 40 +15
29JUN26 18.00 C 0.25 0.59 0.25 0.56 +0.31 33 70 70 +55
29JUN26 18.50 C 0.32 0.32 0.32 0.44 +0.25 33 15 15 +15
29JUN26 19.00 C 0.25 0.33 0.25 0.35 +0.21 33 16 21 +15
29JUN26 19.50 C 0.28 0.28 0.28 0.27 +0.17 33 15 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.22 +0.15 33 0 45 0
29SEP26 8.75 C 0.00 0.00 0.00 7.59 +0.79 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 7.34 +0.79 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.10 +0.80 38 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.85 +0.80 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.60 +0.72 31 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.35 +0.79 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.86 +0.77 31 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.38 +0.74 33 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.89 +0.71 31 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.39 +0.71 27 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 3.99 +0.75 32 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 3.57 +0.80 32 0 7 0
29SEP26 13.50 C 0.00 0.00 0.00 3.09 +0.68 29 0 29 0
29SEP26 14.00 C 2.92 2.92 2.92 2.74 +0.67 30 8 423 0
29SEP26 14.50 C 0.00 0.00 0.00 2.41 +0.59 31 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 2.12 +0.60 31 0 37 0
29SEP26 15.50 C 0.00 0.00 0.00 1.85 +0.56 31 0 26 0
29SEP26 16.00 C 1.03 1.38 1.03 1.61 +0.52 31 37 60 0
29SEP26 16.50 C 0.76 1.17 0.76 1.40 +0.48 32 24 16 -4
29SEP26 17.00 C 0.00 0.00 0.00 1.21 +0.44 32 0 150 0
29SEP26 17.50 C 0.00 0.00 0.00 1.04 +0.40 32 0 40 0
29SEP26 18.00 C 0.00 0.00 0.00 0.89 +0.36 32 0 155 0
29SEP26 18.50 C 0.00 0.00 0.00 0.76 +0.32 32 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.65 +0.29 32 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.55 +0.25 32 0 0 0
29SEP26 20.00 C 0.40 0.40 0.39 0.47 - 32 2 2 -
30DEC26 9.25 C 0.00 0.00 0.00 7.10 +0.80 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.85 +0.79 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.60 +0.72 29 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.36 +0.79 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.87 +0.78 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.38 +0.74 29 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.89 +0.71 27 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.41 +0.65 25 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.99 +0.72 27 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 3.59 +0.68 27 0 5 0
30DEC26 13.50 C 0.00 0.00 0.00 3.24 +0.66 28 0 70 0
30DEC26 14.00 C 0.00 0.00 0.00 2.91 +0.62 29 0 30 0
30DEC26 14.50 C 0.00 0.00 0.00 2.62 +0.60 29 0 14 0
30DEC26 15.00 C 2.20 2.20 2.06 2.33 +0.56 29 3 39 -2
30DEC26 15.50 C 1.50 1.50 1.50 2.09 +0.54 30 5 14 +5
30DEC26 16.00 C 0.00 0.00 0.00 1.85 +0.50 30 0 7 0
30DEC26 16.50 C 1.51 1.51 1.51 1.64 +0.46 30 6 13 +6
30DEC26 17.00 C 1.38 1.38 1.28 1.45 +0.43 30 44 47 +44
30DEC26 17.50 C 0.75 0.90 0.75 1.28 +0.40 30 2 15 -2
30DEC26 18.00 C 0.77 0.77 0.77 1.12 +0.37 30 5 5 +5
30DEC26 18.50 C 0.91 0.91 0.91 0.99 +0.34 30 3 23 +3
30DEC26 19.00 C 0.00 0.00 0.00 0.86 +0.31 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.76 +0.29 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.65 - 30 0 0 -
30MAR27 10.50 C 0.00 0.00 0.00 5.90 +0.77 30 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.45 +0.76 30 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.01 +0.74 29 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.47 +0.59 25 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.09 +0.57 26 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.74 +0.56 27 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.41 +0.55 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.10 +0.61 28 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 2.90 +0.67 30 0 0 0
30MAR27 15.00 C 2.03 2.03 2.03 2.54 +0.56 28 1 1 -1
30MAR27 15.50 C 0.00 0.00 0.00 2.30 +0.53 29 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.06 +0.50 29 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.86 +0.48 29 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.66 +0.45 29 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.49 +0.42 29 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.32 +0.38 29 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.19 +0.36 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.05 +0.33 29 0 0 0
30MAR27 19.50 C 0.81 0.81 0.81 0.94 +0.29 29 4 4 +4
30MAR27 20.00 C 0.00 0.00 0.00 0.83 - 29 0 0 -
TOTAL CALL 2,531 9,665 +799
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 110 0 7 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 102 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 97 0 5 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 93 0 11 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 89 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 82 0 3 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 78 0 19 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 71 0 22 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 64 0 37 0
30MAR26 11.50 P 0.01 0.01 0.01 0.01 0.00 58 1 992 0
30MAR26 12.00 P 0.01 0.02 0.01 0.01 0.00 51 5 428 0
30MAR26 12.50 P 0.02 0.03 0.02 0.01 0.00 45 23 493 +23
30MAR26 13.00 P 0.04 0.04 0.04 0.02 0.00 44 40 811 -40
30MAR26 13.50 P 0.06 0.06 0.06 0.04 -0.01 43 1 1,605 0
30MAR26 14.00 P 0.08 0.09 0.08 0.07 -0.03 41 45 1,048 +30
30MAR26 14.50 P 0.16 0.16 0.10 0.13 -0.06 41 113 180 +53
30MAR26 15.00 P 0.16 0.26 0.16 0.23 -0.12 41 40 237 +22
30MAR26 15.50 P 0.42 0.42 0.26 0.38 -0.19 41 43 48 +37
30MAR26 16.00 P 0.88 0.88 0.49 0.58 -0.30 41 39 32 +24
30MAR26 16.50 P 0.68 0.68 0.68 0.85 -0.40 42 6 6 +6
30MAR26 17.00 P 0.00 0.00 0.00 1.17 -0.49 43 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.53 -0.50 44 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.94 -0.61 45 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.38 -0.65 47 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.80 -0.72 45 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.33 -0.68 54 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.83 -0.69 59 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 49 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 43 0
29APR26 12.50 P 0.00 0.00 0.00 0.03 0.00 37 0 79 0
29APR26 13.00 P 0.00 0.00 0.00 0.05 0.00 36 0 438 0
29APR26 13.50 P 0.00 0.00 0.00 0.09 -0.02 36 0 526 0
29APR26 14.00 P 0.20 0.20 0.20 0.15 -0.04 36 11 150 0
29APR26 14.50 P 0.31 0.31 0.21 0.24 -0.08 35 75 75 +30
29APR26 15.00 P 0.43 0.43 0.32 0.37 -0.13 36 85 65 +37
29APR26 15.50 P 0.48 0.49 0.43 0.54 -0.18 35 92 62 +43
29APR26 16.00 P 0.87 0.92 0.60 0.77 -0.24 36 86 56 +56
29APR26 16.50 P 1.01 1.03 0.87 1.03 -0.33 36 49 49 +49
29APR26 17.00 P 1.17 1.20 1.17 1.34 -0.40 37 30 30 +30
29APR26 17.50 P 0.00 0.00 0.00 1.68 -0.51 37 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.07 -0.50 38 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.48 -0.58 39 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.92 -0.60 40 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.39 -0.62 43 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.86 - 44 0 0 -
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.02 0.00 36 0 50 0
28MAY26 12.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 17 0
28MAY26 12.50 P 0.00 0.00 0.00 0.06 0.00 35 0 90 0
28MAY26 13.00 P 0.00 0.00 0.00 0.10 -0.01 35 0 13 0
28MAY26 13.50 P 0.14 0.15 0.14 0.16 -0.03 35 6 29 +5
28MAY26 14.00 P 0.30 0.30 0.23 0.24 -0.06 34 105 168 +105
28MAY26 14.50 P 0.34 0.34 0.34 0.36 -0.10 34 15 23 +3
28MAY26 15.00 P 0.52 0.52 0.46 0.51 -0.14 34 11 10 +2
28MAY26 15.50 P 0.59 0.59 0.59 0.70 -0.19 35 3 6 0
28MAY26 16.00 P 0.89 0.89 0.89 0.93 -0.25 35 9 9 +7
28MAY26 16.50 P 0.00 0.00 0.00 1.19 -0.32 35 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 1.49 -0.37 35 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 1.83 -0.46 36 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.18 -0.54 36 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.59 -0.59 37 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.02 -0.59 38 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.46 -0.68 39 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.92 - 40 0 0 -
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 39 0
29JUN26 11.00 P 0.00 0.00 0.00 0.03 0.00 35 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 0.05 0.00 34 0 236 0
29JUN26 12.00 P 0.00 0.00 0.00 0.08 -0.01 34 0 1,628 0
29JUN26 12.50 P 0.00 0.00 0.00 0.13 -0.02 34 0 47 0
29JUN26 13.00 P 0.19 0.21 0.19 0.20 -0.03 34 3 167 -3
29JUN26 13.50 P 0.31 0.36 0.26 0.29 -0.06 34 124 207 -6
29JUN26 14.00 P 0.36 0.38 0.36 0.42 -0.08 34 30 130 +2
29JUN26 14.50 P 0.00 0.00 0.00 0.57 -0.12 34 0 504 0
29JUN26 15.00 P 0.00 0.00 0.00 0.76 -0.16 34 0 937 0
29JUN26 15.50 P 1.14 1.14 0.97 0.99 -0.22 34 7 329 +1
29JUN26 16.00 P 1.42 1.42 1.23 1.24 -0.25 34 56 21 -35
29JUN26 16.50 P 1.37 1.37 1.37 1.53 -0.32 34 30 30 +30
29JUN26 17.00 P 0.00 0.00 0.00 1.86 -0.37 35 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.17 -0.48 34 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.59 -0.47 36 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.98 -0.55 36 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.40 -0.60 37 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.83 -0.64 37 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.30 -0.63 39 0 17 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.02 0.00 33 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 0.00 33 0 8 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 0.00 34 0 605 0
29SEP26 10.50 P 0.00 0.00 0.00 0.06 0.00 33 0 83 0
29SEP26 11.00 P 0.00 0.00 0.00 0.10 0.00 33 0 106 0
29SEP26 11.50 P 0.00 0.00 0.00 0.14 -0.02 33 0 65 0
29SEP26 12.00 P 0.00 0.00 0.00 0.21 -0.02 33 0 71 0
29SEP26 12.50 P 0.00 0.00 0.00 0.29 -0.04 33 0 96 0
29SEP26 13.00 P 0.42 0.42 0.42 0.40 -0.06 33 9 135 0
29SEP26 13.50 P 0.59 0.59 0.59 0.53 -0.09 33 2 217 -2
29SEP26 14.00 P 0.00 0.00 0.00 0.69 -0.11 33 0 137 0
29SEP26 14.50 P 0.00 0.00 0.00 0.87 -0.14 33 0 11 0
29SEP26 15.00 P 0.00 0.00 0.00 1.08 -0.18 33 0 10 0
29SEP26 15.50 P 0.00 0.00 0.00 1.32 -0.22 33 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 1.58 -0.26 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.87 -0.30 34 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.18 -0.36 34 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.52 -0.39 34 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.88 -0.44 34 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.25 -0.49 35 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.66 -0.51 35 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.06 -0.56 35 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.50 - 36 0 0 -
30DEC26 9.25 P 0.00 0.00 0.00 0.03 -0.01 31 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.04 -0.01 31 0 38 0
30DEC26 9.75 P 0.00 0.00 0.00 0.06 0.00 32 0 17 0
30DEC26 10.00 P 0.00 0.00 0.00 0.07 -0.01 31 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 0.10 -0.02 31 0 34 0
30DEC26 11.00 P 0.00 0.00 0.00 0.15 -0.02 31 0 6 0
30DEC26 11.50 P 0.00 0.00 0.00 0.21 -0.04 31 0 36 0
30DEC26 12.00 P 0.36 0.36 0.36 0.29 -0.05 31 1 34 +1
30DEC26 12.50 P 0.00 0.00 0.00 0.40 -0.07 31 0 1 0
30DEC26 13.00 P 0.66 0.66 0.66 0.52 -0.09 31 8 96 0
30DEC26 13.50 P 0.00 0.00 0.00 0.66 -0.12 31 0 108 0
30DEC26 14.00 P 1.03 1.03 1.03 0.83 -0.15 31 4 55 0
30DEC26 14.50 P 0.00 0.00 0.00 1.03 -0.17 31 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 1.24 -0.21 31 0 6 0
30DEC26 15.50 P 0.00 0.00 0.00 1.49 -0.24 32 0 0 0
30DEC26 16.00 P 1.98 1.98 1.98 1.75 -0.27 32 8 0 -8
30DEC26 16.50 P 0.00 0.00 0.00 2.04 -0.31 32 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.35 -0.35 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.68 -0.39 32 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.03 -0.43 32 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.40 -0.46 33 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.78 -0.50 33 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.19 -0.53 33 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.60 - 34 0 0 -
30MAR27 10.50 P 0.00 0.00 0.00 0.15 -0.01 30 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.21 -0.02 30 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.28 -0.04 30 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.38 -0.05 30 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.49 -0.07 30 0 0 0
30MAR27 13.00 P 0.84 0.84 0.84 0.62 -0.10 30 6 6 +2
30MAR27 13.50 P 0.00 0.00 0.00 0.78 -0.12 30 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.95 -0.15 30 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.16 -0.17 30 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.38 -0.20 30 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 1.63 -0.23 30 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.89 -0.26 31 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.18 -0.30 31 0 0 0
30MAR27 17.00 P 2.78 2.78 2.78 2.48 -0.33 31 6 6 +6
30MAR27 17.50 P 0.00 0.00 0.00 2.81 -0.28 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.15 -0.31 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.52 -0.34 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.89 -0.39 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.29 -0.43 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.70 - 32 0 0 -
TOTAL PUT 1,227 16,554 +510
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$ 13.10
30MAR26 6.50 C 0.00 0.00 0.00 6.62 -0.37 108 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.36 -0.37 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 6.10 -0.42 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.88 -0.37 102 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.61 -0.38 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.37 -0.38 79 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.10 -0.41 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.87 -0.54 69 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.62 -0.41 64 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.35 -0.40 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.11 -0.40 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.89 -0.36 67 0 162 0
30MAR26 9.50 C 0.00 0.00 0.00 3.61 -0.44 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.35 -0.40 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.12 -0.42 36 0 24 0
30MAR26 10.50 C 0.00 0.00 0.00 2.63 -0.38 40 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 2.14 -0.34 36 0 27 0
30MAR26 11.50 C 0.00 0.00 0.00 1.67 -0.37 35 0 22 0
30MAR26 12.00 C 1.18 1.18 1.18 1.27 -0.32 38 2 547 0
30MAR26 12.50 C 0.97 0.97 0.96 0.85 -0.29 34 4 343 -1
30MAR26 13.00 C 0.63 0.63 0.51 0.53 -0.25 32 48 288 -23
30MAR26 13.50 C 0.36 0.36 0.32 0.32 -0.17 33 13 387 +9
30MAR26 14.00 C 0.20 0.21 0.17 0.18 -0.13 34 71 308 -1
30MAR26 14.50 C 0.15 0.15 0.09 0.10 -0.07 35 245 398 -40
30MAR26 15.00 C 0.00 0.00 0.00 0.05 -0.04 35 0 149 0
30MAR26 15.50 C 0.00 0.00 0.00 0.03 -0.02 37 0 123 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 122 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 106 0
30MAR26 17.00 C 0.01 0.01 0.01 0.01 0.00 44 35 81 +35
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 4.37 -0.47 53 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.12 -0.39 48 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.89 -0.36 59 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.62 -0.43 39 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.37 -0.38 34 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.12 -0.42 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.63 -0.38 36 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.14 -0.34 33 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.69 -0.41 35 0 30 0
29APR26 12.00 C 0.00 0.00 0.00 1.27 -0.34 34 0 79 0
29APR26 12.50 C 0.90 0.90 0.90 0.88 -0.29 32 1 1,299 0
29APR26 13.00 C 0.68 0.68 0.56 0.61 -0.21 33 54 366 0
29APR26 13.50 C 0.37 0.37 0.37 0.39 -0.21 32 1 142 -1
29APR26 14.00 C 0.25 0.25 0.25 0.25 -0.14 33 6 276 0
29APR26 14.50 C 0.00 0.00 0.00 0.16 -0.09 33 0 250 0
29APR26 15.00 C 0.00 0.00 0.00 0.10 -0.06 34 0 258 0
29APR26 15.50 C 0.00 0.00 0.00 0.06 -0.04 34 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.03 -0.03 33 0 11 0
29APR26 16.50 C 0.03 0.03 0.03 0.02 -0.02 34 15 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 4.37 -0.47 48 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.12 -0.39 44 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.89 -0.36 53 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.62 -0.43 36 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.37 -0.38 32 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.21 -0.33 55 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.66 -0.38 40 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.17 -0.39 35 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.69 -0.41 31 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.27 -0.38 30 0 15 0
28MAY26 12.50 C 0.00 0.00 0.00 0.93 -0.30 30 0 46 0
28MAY26 13.00 C 0.64 0.64 0.64 0.68 -0.22 31 90 492 +87
28MAY26 13.50 C 0.00 0.00 0.00 0.48 -0.15 31 0 43 0
28MAY26 14.00 C 0.34 0.34 0.34 0.35 -0.10 32 210 510 +210
28MAY26 14.50 C 0.22 0.22 0.22 0.24 -0.08 32 8 17 +8
28MAY26 15.00 C 0.18 0.20 0.17 0.16 -0.06 31 751 988 +751
28MAY26 15.50 C 0.00 0.00 0.00 0.11 -0.03 32 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.07 -0.02 32 7 22 +7
28MAY26 16.50 C 0.00 0.00 0.00 0.05 -0.01 32 0 15 0
28MAY26 17.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.37 -0.38 58 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.12 -0.39 54 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.87 -0.54 51 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.62 -0.41 48 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.37 -0.47 44 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.12 -0.39 40 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.89 -0.36 48 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.62 -0.43 34 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.37 -0.38 30 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.21 -0.38 48 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 2.66 -0.38 36 0 12 0
29JUN26 11.00 C 0.00 0.00 0.00 2.17 -0.40 32 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 1.73 -0.39 30 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 1.34 -0.34 30 0 932 0
29JUN26 12.50 C 0.00 0.00 0.00 1.00 -0.31 29 0 655 0
29JUN26 13.00 C 0.77 0.77 0.73 0.75 -0.19 29 501 1,221 +500
29JUN26 13.50 C 0.00 0.00 0.00 0.58 -0.14 30 0 112 0
29JUN26 14.00 C 0.00 0.00 0.00 0.43 -0.12 30 0 118 0
29JUN26 14.50 C 0.00 0.00 0.00 0.31 -0.10 30 0 230 0
29JUN26 15.00 C 0.00 0.00 0.00 0.22 -0.08 30 0 29 0
29JUN26 15.50 C 0.00 0.00 0.00 0.15 -0.06 29 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.11 -0.04 30 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.07 -0.03 29 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.05 -0.02 30 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.12 -0.39 45 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.87 -0.54 42 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.62 -0.41 39 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.37 -0.47 37 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.12 -0.39 34 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.89 -0.36 38 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.62 -0.43 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.37 -0.39 26 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.21 -0.38 37 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.67 -0.39 29 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 2.25 -0.35 29 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.84 -0.32 28 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 1.51 -0.31 27 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.25 -0.22 28 0 3 0
29SEP26 13.00 C 0.00 0.00 0.00 1.03 -0.18 28 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.83 -0.17 28 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.67 -0.14 28 0 23 0
29SEP26 14.50 C 0.56 0.56 0.56 0.53 -0.12 28 4 26 0
29SEP26 15.00 C 0.43 0.43 0.42 0.42 -0.10 28 15 35 +15
29SEP26 15.50 C 0.00 0.00 0.00 0.35 -0.07 29 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.28 -0.07 29 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.21 -0.06 29 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.17 -0.04 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.13 -0.03 29 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.10 -0.03 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.08 -0.02 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.62 -0.41 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.37 -0.47 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.12 -0.39 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.89 -0.36 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.63 -0.42 28 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.39 -0.37 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.21 -0.38 30 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.67 -0.41 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.30 -0.38 25 0 2 0
30DEC26 11.50 C 0.00 0.00 0.00 1.97 -0.28 26 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.68 -0.32 26 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 1.43 -0.23 26 0 65 0
30DEC26 13.00 C 0.00 0.00 0.00 1.21 -0.21 26 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.01 -0.19 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.84 -0.17 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.70 -0.14 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.57 -0.13 27 0 33 0
30DEC26 15.50 C 0.00 0.00 0.00 0.48 -0.10 27 0 5 0
30DEC26 16.00 C 0.00 0.00 0.00 0.41 -0.07 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.33 -0.08 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.27 -0.07 28 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.22 -0.05 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.17 -0.05 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.14 -0.04 28 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.66 -0.39 27 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.45 -0.36 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.25 -0.35 27 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.87 -0.33 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.53 -0.31 27 0 0 0
30MAR27 11.50 C 2.05 2.05 2.05 2.15 -0.36 26 1 2 +1
30MAR27 12.00 C 0.00 0.00 0.00 1.87 -0.33 26 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.63 -0.23 26 0 6 0
30MAR27 13.00 C 1.26 1.26 1.26 1.41 -0.21 26 8 8 +8
30MAR27 13.50 C 0.00 0.00 0.00 1.20 -0.20 26 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.03 -0.18 26 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.88 -0.15 27 0 13 0
30MAR27 15.00 C 0.00 0.00 0.00 0.75 -0.14 27 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.65 -0.10 27 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.56 -0.09 27 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.48 -0.09 27 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.40 -0.09 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.33 -0.08 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.28 -0.05 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.23 -0.05 27 0 0 0
TOTAL CALL 2,090 11,642 +1,565
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 101 0 13 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 91 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 86 0 36 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 81 0 58 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 77 0 22 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 72 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 68 0 18 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 64 0 43 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 59 0 70 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 269 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 120 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 190 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 232 0
30MAR26 11.00 P 0.05 0.05 0.04 0.02 +0.01 37 56 166 +25
30MAR26 11.50 P 0.07 0.07 0.07 0.05 +0.03 36 9 475 +9
30MAR26 12.00 P 0.14 0.16 0.14 0.11 +0.05 34 66 746 +36
30MAR26 12.50 P 0.21 0.27 0.20 0.24 +0.10 35 189 802 -24
30MAR26 13.00 P 0.39 0.48 0.39 0.44 +0.15 35 326 1,137 +73
30MAR26 13.50 P 0.60 0.74 0.60 0.73 +0.22 35 4 506 +1
30MAR26 14.00 P 1.03 1.03 1.02 1.09 +0.27 36 25 147 +25
30MAR26 14.50 P 0.00 0.00 0.00 1.52 +0.34 39 0 83 0
30MAR26 15.00 P 0.00 0.00 0.00 1.99 +0.36 43 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.41 +0.31 35 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.97 +0.38 54 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.44 +0.33 54 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.92 +0.37 54 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.42 +0.34 59 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.92 +0.29 64 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.41 +0.31 64 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.02 0.00 33 0 8 0
29APR26 10.50 P 0.00 0.00 0.00 0.05 +0.01 33 0 97 0
29APR26 11.00 P 0.09 0.11 0.09 0.11 +0.03 33 21 32 +21
29APR26 11.50 P 0.20 0.20 0.20 0.21 +0.07 33 23 91 0
29APR26 12.00 P 0.35 0.35 0.35 0.35 +0.10 33 2 145 +2
29APR26 12.50 P 0.48 0.48 0.48 0.56 +0.15 33 100 1,285 +15
29APR26 13.00 P 0.84 0.84 0.84 0.82 +0.20 32 4 146 +4
29APR26 13.50 P 0.00 0.00 0.00 1.18 +0.27 34 0 145 0
29APR26 14.00 P 0.00 0.00 0.00 1.55 +0.29 34 0 90 0
29APR26 14.50 P 0.00 0.00 0.00 1.97 +0.32 35 0 15 0
29APR26 15.00 P 0.00 0.00 0.00 2.40 +0.28 34 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 2.87 +0.35 36 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.36 +0.35 38 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.84 +0.31 39 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.18 +0.23 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.84 +0.33 46 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.30 +0.30 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.83 +0.41 50 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.05 +0.02 32 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.09 +0.03 31 0 2 0
28MAY26 11.00 P 0.00 0.00 0.00 0.17 +0.06 31 0 20 0
28MAY26 11.50 P 0.00 0.00 0.00 0.28 +0.09 31 0 11 0
28MAY26 12.00 P 0.00 0.00 0.00 0.44 +0.12 31 0 20 0
28MAY26 12.50 P 0.66 0.66 0.66 0.64 +0.14 30 10 135 +10
28MAY26 13.00 P 0.95 0.95 0.90 0.94 +0.23 32 255 451 +220
28MAY26 13.50 P 1.14 1.26 1.14 1.26 +0.26 32 150 225 +140
28MAY26 14.00 P 0.00 0.00 0.00 1.64 +0.29 33 0 75 0
28MAY26 14.50 P 0.00 0.00 0.00 2.05 +0.32 34 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.49 +0.33 35 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.92 +0.40 34 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.39 +0.32 36 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.88 +0.34 38 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.35 +0.29 38 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.85 +0.34 41 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.34 +0.31 42 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.84 +0.38 45 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 39 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 30 0 75 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 28 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.02 +0.01 29 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.03 +0.01 29 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.05 +0.02 30 0 3 0
29JUN26 10.00 P 0.00 0.00 0.00 0.07 +0.03 30 0 60 0
29JUN26 10.50 P 0.00 0.00 0.00 0.13 +0.05 30 0 1,222 0
29JUN26 11.00 P 0.00 0.00 0.00 0.22 +0.07 30 0 1,622 0
29JUN26 11.50 P 0.00 0.00 0.00 0.35 +0.10 30 0 1,500 0
29JUN26 12.00 P 0.47 0.47 0.47 0.52 +0.13 30 8 392 +8
29JUN26 12.50 P 0.00 0.00 0.00 0.73 +0.16 29 0 774 0
29JUN26 13.00 P 0.00 0.00 0.00 1.01 +0.22 30 0 45 0
29JUN26 13.50 P 1.21 1.34 1.21 1.33 +0.25 30 45 90 +39
29JUN26 14.00 P 0.00 0.00 0.00 1.71 +0.28 31 0 90 0
29JUN26 14.50 P 0.00 0.00 0.00 2.10 +0.31 32 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 2.51 +0.35 32 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.96 +0.32 33 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.41 +0.31 33 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.88 +0.34 34 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.36 +0.29 34 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.85 +0.34 36 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.38 +0.35 42 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.84 +0.34 40 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 28 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.02 +0.01 29 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.04 +0.01 29 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.06 +0.02 29 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.08 +0.03 29 0 35 0
29SEP26 9.50 P 0.00 0.00 0.00 0.10 +0.03 29 0 7 0
29SEP26 9.75 P 0.00 0.00 0.00 0.13 +0.04 29 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 0.17 +0.05 29 0 2,027 0
29SEP26 10.50 P 0.00 0.00 0.00 0.26 +0.07 29 0 85 0
29SEP26 11.00 P 0.39 0.39 0.39 0.39 +0.10 29 12 67 0
29SEP26 11.50 P 0.00 0.00 0.00 0.55 +0.12 29 0 4 0
29SEP26 12.00 P 0.00 0.00 0.00 0.75 +0.15 29 0 8 0
29SEP26 12.50 P 0.00 0.00 0.00 0.99 +0.19 30 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.26 +0.21 30 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.57 +0.24 30 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.91 +0.31 30 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.29 +0.29 31 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.69 +0.31 31 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.12 +0.34 32 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.56 +0.35 33 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.02 +0.42 34 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.49 +0.42 35 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.96 +0.35 36 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.41 +0.38 36 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.89 +0.39 36 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.06 +0.02 28 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.07 +0.02 27 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.10 +0.03 28 0 12 0
30DEC26 9.25 P 0.00 0.00 0.00 0.12 +0.03 27 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.15 +0.03 27 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.19 +0.04 28 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.24 +0.06 28 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 0.35 +0.08 28 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.48 +0.09 28 0 3 0
30DEC26 11.50 P 0.00 0.00 0.00 0.66 +0.12 28 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.86 +0.14 28 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.10 +0.17 28 0 5 0
30DEC26 13.00 P 0.00 0.00 0.00 1.38 +0.20 28 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.68 +0.22 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.02 +0.25 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.38 +0.27 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.77 +0.29 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.18 +0.31 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.62 +0.34 31 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.07 +0.35 31 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.53 +0.39 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.01 +0.40 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.48 +0.39 35 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.94 +0.37 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.21 +0.04 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.27 +0.06 27 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.32 +0.07 27 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.44 +0.08 27 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.60 +0.11 28 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.78 +0.13 28 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.99 +0.14 28 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.24 +0.17 28 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.52 +0.21 28 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.82 +0.23 28 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.15 +0.25 28 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.50 +0.27 29 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.88 +0.29 29 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.18 +0.21 27 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.62 +0.34 28 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.07 +0.35 29 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.53 +0.39 30 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.01 +0.40 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.48 +0.39 32 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.94 +0.37 32 0 0 0
TOTAL PUT 1,305 18,939 +604
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$ 5.44
30MAR26 2.60 C 0.00 0.00 0.00 2.84 -0.16 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.75 -0.15 114 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.65 -0.15 108 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.55 -0.15 102 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.45 -0.15 96 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.35 -0.17 91 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.27 -0.13 115 0 1 0
30MAR26 3.30 C 0.00 0.00 0.00 2.15 -0.17 81 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.04 -0.16 0 0 7 0
30MAR26 3.50 C 0.00 0.00 0.00 1.94 -0.16 0 0 2 0
30MAR26 3.60 C 0.00 0.00 0.00 1.85 -0.15 66 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.74 -0.16 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.64 -0.16 0 0 63 0
30MAR26 3.90 C 0.00 0.00 0.00 1.55 -0.17 53 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 1.45 -0.16 49 0 770 0
30MAR26 4.10 C 0.00 0.00 0.00 1.35 -0.14 45 0 1,003 0
30MAR26 4.20 C 0.00 0.00 0.00 1.25 -0.15 41 0 2,643 0
30MAR26 4.30 C 0.00 0.00 0.00 1.15 -0.15 37 0 5,524 0
30MAR26 4.40 C 0.00 0.00 0.00 1.04 -0.16 0 0 4,083 0
30MAR26 4.50 C 0.00 0.00 0.00 0.95 -0.15 30 0 1,980 0
30MAR26 4.60 C 0.00 0.00 0.00 0.85 -0.15 26 0 1,377 0
30MAR26 4.70 C 0.75 0.75 0.75 0.75 -0.16 23 25 3,918 -25
30MAR26 4.80 C 0.00 0.00 0.00 0.66 -0.15 30 0 2,819 0
30MAR26 4.90 C 0.00 0.00 0.00 0.58 -0.14 34 0 4,459 0
30MAR26 5.00 C 0.00 0.00 0.00 0.51 -0.12 37 0 1,887 0
30MAR26 5.25 C 0.00 0.00 0.00 0.33 -0.10 37 0 866 0
30MAR26 5.50 C 0.27 0.27 0.17 0.20 -0.08 37 201 2,213 +38
30MAR26 5.75 C 0.12 0.17 0.10 0.11 -0.05 37 1,266 1,914 -73
30MAR26 6.00 C 0.09 0.09 0.06 0.06 -0.03 38 85 3,920 +16
30MAR26 6.25 C 0.04 0.04 0.04 0.03 -0.01 39 105 7,365 +5
30MAR26 6.50 C 0.03 0.03 0.03 0.01 -0.01 37 298 1,396 +298
30MAR26 6.75 C 0.03 0.03 0.02 0.01 0.00 43 70 803 +20
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 51 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 2.08 -0.14 73 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 2.00 -0.12 78 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.90 -0.11 74 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.75 -0.15 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.66 -0.18 43 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.56 -0.16 40 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.46 -0.15 36 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.35 -0.20 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.26 -0.14 30 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.16 -0.17 27 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.05 -0.18 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.96 -0.14 21 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.87 -0.18 26 0 35 0
29APR26 4.70 C 0.00 0.00 0.00 0.78 -0.18 27 0 120 0
29APR26 4.80 C 0.00 0.00 0.00 0.70 -0.15 29 0 67 0
29APR26 4.90 C 0.67 0.67 0.67 0.62 -0.14 30 3 94 -3
29APR26 5.00 C 0.00 0.00 0.00 0.55 -0.12 31 0 79 0
29APR26 5.25 C 0.00 0.00 0.00 0.38 -0.10 31 0 5,629 0
29APR26 5.50 C 0.25 0.28 0.25 0.26 -0.07 32 73 2,884 +73
29APR26 5.75 C 0.00 0.00 0.00 0.17 -0.06 33 0 1,069 0
29APR26 6.00 C 0.16 0.16 0.13 0.10 -0.04 32 14 584 0
29APR26 6.25 C 0.09 0.09 0.09 0.06 -0.02 33 250 1,006 +249
29APR26 6.50 C 0.08 0.08 0.06 0.04 -0.01 34 65 431 +65
29APR26 6.75 C 0.04 0.04 0.04 0.02 -0.01 34 30 460 0
29APR26 7.00 C 0.03 0.03 0.03 0.01 -0.01 33 250 331 +190
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 100 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 1.56 -0.16 0 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.46 -0.15 0 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.35 -0.21 0 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.28 -0.16 32 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.16 -0.17 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.06 -0.18 0 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.97 -0.14 18 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.90 -0.17 27 0 4 0
28MAY26 4.70 C 0.00 0.00 0.00 0.80 -0.18 25 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.72 -0.16 26 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.65 -0.13 27 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.59 -0.12 29 0 45 0
28MAY26 5.25 C 0.00 0.00 0.00 0.43 -0.10 29 0 30 0
28MAY26 5.50 C 0.00 0.00 0.00 0.30 -0.09 29 0 140 0
28MAY26 5.75 C 0.00 0.00 0.00 0.21 -0.06 30 0 479 0
28MAY26 6.00 C 0.00 0.00 0.00 0.14 -0.06 30 0 206 0
28MAY26 6.25 C 0.10 0.10 0.10 0.09 -0.04 30 1 1,094 +1
28MAY26 6.50 C 0.00 0.00 0.00 0.06 -0.03 31 0 40 0
28MAY26 6.75 C 0.00 0.00 0.00 0.04 -0.02 32 0 60 0
28MAY26 7.00 C 0.05 0.05 0.05 0.02 -0.02 31 600 650 +600
28MAY26 7.25 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 7.75 C 0.03 0.03 0.03 0.01 0.00 36 50 50 +50
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 43 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.66 -0.16 47 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.56 -0.16 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.45 -0.16 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.35 -0.17 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.27 -0.14 51 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.16 -0.16 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.08 -0.14 52 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 2.00 -0.13 57 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.90 -0.11 54 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.75 -0.15 0 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 1.67 -0.17 33 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.60 -0.12 45 0 30 0
29JUN26 4.00 C 0.00 0.00 0.00 1.47 -0.14 27 0 500 0
29JUN26 4.10 C 0.00 0.00 0.00 1.37 -0.19 24 0 540 0
29JUN26 4.20 C 0.00 0.00 0.00 1.28 -0.16 29 0 30 0
29JUN26 4.30 C 0.00 0.00 0.00 1.18 -0.16 27 0 5,767 0
29JUN26 4.40 C 0.00 0.00 0.00 1.07 -0.17 0 0 613 0
29JUN26 4.50 C 1.15 1.15 1.15 0.98 -0.20 22 2 302 0
29JUN26 4.60 C 0.00 0.00 0.00 0.90 -0.17 25 0 800 0
29JUN26 4.70 C 0.00 0.00 0.00 0.82 -0.16 27 0 649 0
29JUN26 4.80 C 0.00 0.00 0.00 0.75 -0.14 28 0 570 0
29JUN26 4.90 C 0.00 0.00 0.00 0.65 -0.14 25 0 779 0
29JUN26 5.00 C 0.00 0.00 0.00 0.61 -0.10 29 0 357 0
29JUN26 5.25 C 0.56 0.56 0.56 0.45 -0.10 29 5 2,090 0
29JUN26 5.50 C 0.00 0.00 0.00 0.33 -0.08 30 0 3,183 0
29JUN26 5.75 C 0.00 0.00 0.00 0.22 -0.07 29 0 165 0
29JUN26 6.00 C 0.18 0.21 0.18 0.15 -0.05 29 90 524 -10
29JUN26 6.25 C 0.13 0.13 0.13 0.10 -0.04 29 148 783 +148
29JUN26 6.50 C 0.11 0.12 0.10 0.06 -0.03 29 570 1,142 +420
29JUN26 6.75 C 0.00 0.00 0.00 0.04 -0.02 29 0 585 0
29JUN26 7.00 C 0.06 0.06 0.06 0.03 -0.01 31 30 855 +30
29JUN26 7.25 C 0.05 0.05 0.05 0.02 -0.01 31 225 225 +166
29JUN26 7.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 2.66 -0.16 43 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 2.56 -0.16 37 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 2.45 -0.18 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 2.35 -0.21 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 2.27 -0.16 44 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 2.16 -0.17 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 2.08 -0.14 44 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 2.00 -0.13 48 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.90 -0.12 45 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.77 -0.17 31 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.67 -0.17 29 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.60 -0.15 38 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.47 -0.17 24 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 1.37 -0.19 22 0 5 0
29SEP26 4.20 C 0.00 0.00 0.00 1.29 -0.16 28 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.18 -0.17 23 0 19 0
29SEP26 4.40 C 0.00 0.00 0.00 1.08 -0.16 21 0 177 0
29SEP26 4.50 C 0.00 0.00 0.00 1.00 -0.18 24 0 1,101 0
29SEP26 4.60 C 0.00 0.00 0.00 0.92 -0.15 25 0 310 0
29SEP26 4.70 C 0.00 0.00 0.00 0.85 -0.14 26 0 335 0
29SEP26 4.80 C 0.00 0.00 0.00 0.78 -0.14 27 0 2,168 0
29SEP26 4.90 C 0.00 0.00 0.00 0.71 -0.13 27 0 600 0
29SEP26 5.00 C 0.00 0.00 0.00 0.65 -0.11 27 0 2,213 0
29SEP26 5.25 C 0.00 0.00 0.00 0.51 -0.10 28 0 485 0
29SEP26 5.50 C 0.00 0.00 0.00 0.40 -0.08 28 0 1,911 0
29SEP26 5.75 C 0.00 0.00 0.00 0.30 -0.07 28 0 1,594 0
29SEP26 6.00 C 0.00 0.00 0.00 0.23 -0.06 28 0 148 0
29SEP26 6.25 C 0.00 0.00 0.00 0.18 -0.04 29 0 239 0
29SEP26 6.50 C 0.00 0.00 0.00 0.14 -0.04 29 0 35 0
29SEP26 6.75 C 0.00 0.00 0.00 0.10 -0.03 29 0 51 0
29SEP26 7.00 C 0.09 0.09 0.09 0.08 -0.02 30 300 360 +240
29SEP26 7.25 C 0.00 0.00 0.00 0.06 -0.02 30 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.04 -0.02 29 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 150 0
30DEC26 3.10 C 0.00 0.00 0.00 2.35 -0.21 0 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 2.27 -0.16 39 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 2.16 -0.17 0 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 2.08 -0.15 38 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 2.00 -0.13 41 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.90 -0.13 39 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.77 -0.17 28 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.67 -0.17 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.60 -0.15 32 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.47 -0.18 21 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.37 -0.19 19 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.29 -0.16 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.20 -0.16 24 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 1.10 -0.16 22 0 5 0
30DEC26 4.50 C 0.00 0.00 0.00 1.02 -0.16 23 0 737 0
30DEC26 4.60 C 0.00 0.00 0.00 0.95 -0.16 24 0 87 0
30DEC26 4.70 C 0.00 0.00 0.00 0.88 -0.14 24 0 90 0
30DEC26 4.80 C 0.00 0.00 0.00 0.81 -0.13 25 0 300 0
30DEC26 4.90 C 0.00 0.00 0.00 0.75 -0.12 25 0 1,066 0
30DEC26 5.00 C 0.00 0.00 0.00 0.69 -0.12 25 0 1,261 0
30DEC26 5.25 C 0.00 0.00 0.00 0.56 -0.11 25 0 884 0
30DEC26 5.50 C 0.43 0.43 0.43 0.45 -0.09 26 25 461 +25
30DEC26 5.75 C 0.00 0.00 0.00 0.36 -0.08 26 0 85 0
30DEC26 6.00 C 0.30 0.30 0.30 0.29 -0.06 26 20 203 0
30DEC26 6.25 C 0.00 0.00 0.00 0.23 -0.05 26 0 80 0
30DEC26 6.50 C 0.00 0.00 0.00 0.19 -0.04 27 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.14 -0.05 27 0 110 0
30DEC26 7.00 C 0.00 0.00 0.00 0.11 -0.04 27 0 20 0
30DEC26 7.25 C 0.10 0.10 0.10 0.09 -0.02 27 87 97 +87
30DEC26 7.50 C 0.00 0.00 0.00 0.07 -0.02 27 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.05 -0.02 27 0 0 0
30DEC26 8.00 C 0.08 0.08 0.08 0.04 -0.01 27 50 0 -50
30DEC26 8.25 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.47 -0.18 19 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.37 -0.19 17 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.29 -0.16 21 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.21 -0.16 22 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.14 -0.15 23 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.07 -0.12 24 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.00 -0.12 24 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.93 -0.13 24 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.87 -0.12 24 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.81 -0.12 24 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.76 -0.11 25 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.63 -0.11 25 1,100 1,100 +1,100
30MAR27 5.50 C 0.00 0.00 0.00 0.53 -0.09 25 1,900 2,200 +1,900
30MAR27 5.75 C 0.00 0.00 0.00 0.43 -0.08 25 800 1,100 +800
30MAR27 6.00 C 0.36 0.36 0.36 0.35 -0.08 25 1 1 +1
30MAR27 6.25 C 0.00 0.00 0.00 0.29 -0.06 26 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.25 -0.04 26 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.20 -0.05 26 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.16 -0.04 26 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.13 -0.03 26 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.10 -0.03 26 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.08 -0.03 26 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.07 -0.02 27 0 10 0
30MAR27 8.25 C 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
TOTAL CALL 8,739 107,697 +6,361
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 115 0 3 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 110 0 8 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 104 0 3 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 99 0 534 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 94 0 112 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 89 0 101 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 84 0 180 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 79 0 1,014 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 74 0 774 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 70 0 2,517 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 66 0 7,109 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 61 0 5,875 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 57 0 4,196 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 53 0 428 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 49 0 3,025 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 45 0 4,076 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 41 0 789 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 37 0 1,555 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 1,406 0
30MAR26 4.80 P 0.02 0.02 0.02 0.02 +0.01 34 40 2,626 -40
30MAR26 4.90 P 0.03 0.03 0.03 0.03 +0.01 34 10 1,174 +10
30MAR26 5.00 P 0.04 0.04 0.04 0.05 +0.02 35 24 1,729 +5
30MAR26 5.25 P 0.06 0.12 0.06 0.12 +0.04 35 1,132 3,224 -23
30MAR26 5.50 P 0.15 0.25 0.15 0.24 +0.08 35 579 536 -196
30MAR26 5.75 P 0.00 0.00 0.00 0.41 +0.10 37 0 135 0
30MAR26 6.00 P 0.50 0.50 0.50 0.62 +0.13 41 3 40 -3
30MAR26 6.25 P 0.00 0.00 0.00 0.85 +0.14 45 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.10 +0.15 54 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.32 +0.12 48 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.57 +0.16 54 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.82 +0.16 60 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.12 +0.15 89 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.33 +0.17 78 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.58 +0.17 83 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.83 +0.17 89 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.10 +0.19 105 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.33 +0.11 99 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 42 0 80 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 39 0 188 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 37 0 275 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 34 0 130 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 31 0 194 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 28 0 513 0
29APR26 4.60 P 0.00 0.00 0.00 0.02 +0.01 30 0 872 0
29APR26 4.70 P 0.00 0.00 0.00 0.03 +0.01 30 0 17,531 0
29APR26 4.80 P 0.00 0.00 0.00 0.05 +0.02 31 0 639 0
29APR26 4.90 P 0.04 0.04 0.04 0.07 +0.02 31 30 1,295 -30
29APR26 5.00 P 0.00 0.00 0.00 0.09 +0.03 31 0 798 0
29APR26 5.25 P 0.13 0.17 0.13 0.18 +0.05 32 299 671 +199
29APR26 5.50 P 0.27 0.27 0.25 0.30 +0.07 32 132 1,999 -50
29APR26 5.75 P 0.00 0.00 0.00 0.46 +0.09 33 0 40 0
29APR26 6.00 P 0.55 0.55 0.55 0.66 +0.12 35 9 12 +9
29APR26 6.25 P 0.00 0.00 0.00 0.86 +0.12 34 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.10 +0.14 38 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.35 +0.15 44 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.58 +0.13 43 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.84 +0.15 51 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.12 +0.15 63 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.33 +0.17 56 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.58 +0.14 60 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.83 +0.17 64 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.10 +0.19 75 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.33 +0.11 71 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 35 0 100 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 32 0 19 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 30 0 19 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 28 0 19 0
28MAY26 4.40 P 0.00 0.00 0.00 0.02 +0.01 29 0 100 0
28MAY26 4.50 P 0.00 0.00 0.00 0.03 +0.01 30 0 5 0
28MAY26 4.60 P 0.00 0.00 0.00 0.04 +0.01 29 0 60 0
28MAY26 4.70 P 0.00 0.00 0.00 0.06 +0.02 30 0 150 0
28MAY26 4.80 P 0.00 0.00 0.00 0.07 +0.01 29 0 156 0
28MAY26 4.90 P 0.09 0.09 0.09 0.10 +0.03 30 205 445 +205
28MAY26 5.00 P 0.09 0.10 0.09 0.12 +0.02 29 1,300 1,168 +999
28MAY26 5.25 P 0.17 0.17 0.17 0.21 +0.04 29 161 777 -161
28MAY26 5.50 P 0.32 0.33 0.32 0.34 +0.07 30 32 134 +12
28MAY26 5.75 P 0.00 0.00 0.00 0.50 +0.08 31 0 60 0
28MAY26 6.00 P 0.00 0.00 0.00 0.69 +0.10 33 0 150 0
28MAY26 6.25 P 0.00 0.00 0.00 0.89 +0.11 33 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.12 +0.13 35 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.36 +0.14 39 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.61 +0.15 43 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.86 +0.16 47 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.12 +0.15 53 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.35 +0.16 53 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.58 +0.14 51 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.83 +0.16 54 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.10 +0.17 63 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.33 +0.11 60 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 50 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 43 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 40 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 38 0 321 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 36 0 1,508 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 34 0 181 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 31 0 630 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 29 0 567 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 27 0 965 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 25 0 1,010 0
29JUN26 4.20 P 0.02 0.02 0.02 0.02 +0.01 27 300 945 -51
29JUN26 4.30 P 0.02 0.02 0.02 0.03 +0.01 27 50 1,395 +50
29JUN26 4.40 P 0.00 0.00 0.00 0.04 +0.01 27 0 3,056 0
29JUN26 4.50 P 0.05 0.05 0.05 0.06 +0.02 28 300 1,522 +300
29JUN26 4.60 P 0.00 0.00 0.00 0.08 +0.02 28 0 1,207 0
29JUN26 4.70 P 0.00 0.00 0.00 0.10 +0.02 27 0 1,217 0
29JUN26 4.80 P 0.00 0.00 0.00 0.13 +0.03 28 0 690 0
29JUN26 4.90 P 0.00 0.00 0.00 0.16 +0.04 28 0 643 0
29JUN26 5.00 P 0.00 0.00 0.00 0.20 +0.05 28 0 3,747 0
29JUN26 5.25 P 0.00 0.00 0.00 0.30 +0.06 27 0 1,275 0
29JUN26 5.50 P 0.00 0.00 0.00 0.44 +0.08 27 0 664 0
29JUN26 5.75 P 0.51 0.51 0.51 0.60 +0.09 27 30 240 +30
29JUN26 6.00 P 0.69 0.69 0.68 0.81 +0.12 29 60 90 +60
29JUN26 6.25 P 0.00 0.00 0.00 0.98 +0.10 24 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.23 +0.12 28 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.47 +0.12 30 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.70 +0.12 29 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 1.97 +0.18 37 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.22 +0.19 41 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.41 +0.15 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.67 +0.16 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.93 +0.17 37 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.18 +0.18 40 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.39 +0.13 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 34 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 32 0 259 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 30 0 171 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 29 0 181 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 27 0 242 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 25 0 634 0
29SEP26 3.80 P 0.00 0.00 0.00 0.02 +0.01 27 0 800 0
29SEP26 3.90 P 0.00 0.00 0.00 0.03 +0.01 28 0 1,005 0
29SEP26 4.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 490 0
29SEP26 4.10 P 0.00 0.00 0.00 0.05 +0.01 28 0 156 0
29SEP26 4.20 P 0.05 0.05 0.05 0.07 +0.02 28 5 192 -5
29SEP26 4.30 P 0.00 0.00 0.00 0.09 +0.02 29 0 33 0
29SEP26 4.40 P 0.08 0.08 0.08 0.10 +0.02 28 225 537 +221
29SEP26 4.50 P 0.00 0.00 0.00 0.13 +0.03 28 0 271 0
29SEP26 4.60 P 0.00 0.00 0.00 0.15 +0.03 28 0 550 0
29SEP26 4.70 P 0.00 0.00 0.00 0.19 +0.04 29 0 367 0
29SEP26 4.80 P 0.00 0.00 0.00 0.22 +0.04 28 0 2,420 0
29SEP26 4.90 P 0.00 0.00 0.00 0.26 +0.05 29 0 684 0
29SEP26 5.00 P 0.28 0.28 0.28 0.30 +0.06 29 15 362 -10
29SEP26 5.25 P 0.00 0.00 0.00 0.43 +0.07 29 0 1,688 0
29SEP26 5.50 P 0.00 0.00 0.00 0.57 +0.08 30 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 0.74 +0.10 30 0 1,500 0
29SEP26 6.00 P 0.00 0.00 0.00 0.92 +0.11 31 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.12 +0.12 31 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 1.33 +0.13 32 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.55 +0.13 33 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.78 +0.14 34 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.02 +0.14 36 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.27 +0.15 39 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.51 +0.15 40 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.76 +0.16 43 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.01 +0.17 45 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.26 +0.19 47 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.50 +0.19 48 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 24 0 5,064 0
30DEC26 3.60 P 0.00 0.00 0.00 0.02 +0.01 26 0 226 0
30DEC26 3.70 P 0.00 0.00 0.00 0.03 +0.01 27 0 402 0
30DEC26 3.80 P 0.00 0.00 0.00 0.04 +0.01 27 0 215 0
30DEC26 3.90 P 0.05 0.05 0.05 0.05 +0.01 27 5 82 -5
30DEC26 4.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 244 0
30DEC26 4.10 P 0.00 0.00 0.00 0.08 +0.02 27 0 85 0
30DEC26 4.20 P 0.09 0.09 0.09 0.09 +0.01 26 25 149 +25
30DEC26 4.30 P 0.00 0.00 0.00 0.12 +0.03 27 0 147 0
30DEC26 4.40 P 0.00 0.00 0.00 0.14 +0.03 27 0 235 0
30DEC26 4.50 P 0.00 0.00 0.00 0.17 +0.04 27 0 151 0
30DEC26 4.60 P 0.00 0.00 0.00 0.20 +0.04 27 0 82 0
30DEC26 4.70 P 0.20 0.22 0.20 0.22 +0.03 26 75 162 +60
30DEC26 4.80 P 0.25 0.25 0.25 0.27 +0.05 27 73 403 +73
30DEC26 4.90 P 0.00 0.00 0.00 0.31 +0.05 27 0 839 0
30DEC26 5.00 P 0.30 0.30 0.30 0.35 +0.06 27 10 1,287 0
30DEC26 5.25 P 0.00 0.00 0.00 0.47 +0.06 27 0 782 0
30DEC26 5.50 P 0.00 0.00 0.00 0.61 +0.07 27 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.77 +0.08 28 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 0.95 +0.10 28 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.14 +0.10 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.35 +0.12 29 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.57 +0.13 30 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.80 +0.14 31 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.03 +0.14 32 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.27 +0.14 34 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.52 +0.16 36 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.77 +0.17 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.01 +0.17 39 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.26 +0.19 41 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.50 +0.18 42 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.12 +0.02 26 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.14 +0.02 26 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.17 +0.02 26 0 0 0
30MAR27 4.50 P 0.18 0.18 0.18 0.20 +0.03 26 35 91 +35
30MAR27 4.60 P 0.22 0.22 0.22 0.23 +0.04 26 54 59 +54
30MAR27 4.70 P 0.00 0.00 0.00 0.27 +0.05 26 0 0 0
30MAR27 4.80 P 0.29 0.29 0.29 0.31 +0.05 26 6 6 +6
30MAR27 4.90 P 0.33 0.33 0.33 0.35 +0.05 26 6 11 +6
30MAR27 5.00 P 0.30 0.37 0.30 0.39 +0.05 26 16 21 +16
30MAR27 5.25 P 0.00 0.00 0.00 0.52 +0.06 27 1,100 1,100 +1,100
30MAR27 5.50 P 0.00 0.00 0.00 0.66 +0.07 27 1,900 2,200 +1,900
30MAR27 5.75 P 0.00 0.00 0.00 0.82 +0.09 27 800 1,100 +800
30MAR27 6.00 P 0.00 0.00 0.00 0.99 +0.09 27 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.18 +0.10 28 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.38 +0.11 28 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.60 +0.13 29 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.82 +0.13 30 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.05 +0.14 31 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.28 +0.14 32 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.53 +0.15 34 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.77 +0.15 35 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.02 +0.16 37 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.26 +0.17 38 0 0 0
TOTAL PUT 9,046 122,899 +5,601
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$ 34.34
30MAR26 15.50 C 0.00 0.00 0.00 18.87 -0.59 85 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 18.37 -0.56 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 17.87 -0.51 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 17.37 -0.49 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 16.87 -0.58 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 16.37 -0.51 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 15.88 -0.56 82 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 15.38 -0.51 77 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 14.88 -0.58 72 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 14.38 -0.51 66 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 13.38 -0.56 0 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 12.38 -0.59 0 0 5 0
30MAR26 23.00 C 0.00 0.00 0.00 11.38 -0.53 0 0 40 0
30MAR26 24.00 C 0.00 0.00 0.00 10.39 -0.58 49 0 37 0
30MAR26 25.00 C 0.00 0.00 0.00 9.39 -0.29 41 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 8.40 -0.55 43 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 7.42 -0.52 43 0 30 0
30MAR26 28.00 C 0.00 0.00 0.00 6.45 -0.40 42 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 5.52 -0.45 43 0 150 0
30MAR26 30.00 C 0.00 0.00 0.00 4.63 -0.42 43 0 10 0
30MAR26 31.00 C 0.00 0.00 0.00 3.80 -0.39 43 0 47 0
30MAR26 32.00 C 0.00 0.00 0.00 3.05 -0.35 43 0 1,653 0
30MAR26 33.00 C 2.19 2.19 2.19 2.31 -0.31 41 15 130 +15
30MAR26 34.00 C 1.65 1.69 1.65 1.77 -0.26 42 16 135 +16
30MAR26 35.00 C 1.23 1.23 1.23 1.31 -0.21 42 1 72 +1
30MAR26 36.00 C 0.00 0.00 0.00 0.96 -0.18 42 0 294 0
30MAR26 37.00 C 0.69 0.93 0.69 0.71 -0.13 44 19 319 +4
30MAR26 38.00 C 0.54 0.61 0.47 0.49 -0.10 43 6 363 +1
30MAR26 39.00 C 0.00 0.00 0.00 0.33 -0.08 43 0 258 0
30MAR26 40.00 C 0.00 0.00 0.00 0.22 -0.05 44 0 678 0
30MAR26 41.00 C 0.00 0.00 0.00 0.14 -0.04 43 0 467 0
30MAR26 42.00 C 0.00 0.00 0.00 0.09 -0.03 44 0 104 0
30MAR26 43.00 C 0.14 0.14 0.10 0.06 -0.02 44 34 118 +15
30MAR26 44.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 151 0
30MAR26 45.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 249 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 44 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 45 0 29 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 48 0 17 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 51 0 73 0
29APR26 26.00 C 0.00 0.00 0.00 8.53 -0.53 41 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 7.59 -0.49 41 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 6.49 -0.65 27 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 5.83 -0.40 41 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 5.03 -0.35 41 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 4.28 -0.19 41 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 3.49 -0.37 38 0 6 0
29APR26 33.00 C 2.76 2.78 2.76 2.90 -0.29 39 30 15 +15
29APR26 34.00 C 0.00 0.00 0.00 2.42 -0.15 40 0 16 0
29APR26 35.00 C 0.00 0.00 0.00 1.93 -0.08 40 0 160 0
29APR26 36.00 C 1.52 1.52 1.52 1.55 -0.14 40 15 192 +15
29APR26 37.00 C 0.00 0.00 0.00 1.27 -0.07 41 0 395 0
29APR26 38.00 C 1.18 1.18 0.98 1.02 -0.02 41 16 756 0
29APR26 39.00 C 0.00 0.00 0.00 0.79 -0.01 41 0 617 0
29APR26 40.00 C 0.00 0.00 0.00 0.60 -0.01 41 0 357 0
29APR26 41.00 C 0.00 0.00 0.00 0.46 0.00 41 0 80 0
29APR26 42.00 C 0.00 0.00 0.00 0.34 0.00 41 0 137 0
29APR26 43.00 C 0.00 0.00 0.00 0.26 +0.01 41 0 45 0
29APR26 44.00 C 0.00 0.00 0.00 0.19 +0.01 41 0 45 0
29APR26 45.00 C 0.00 0.00 0.00 0.14 +0.01 41 0 37 0
29APR26 46.00 C 0.00 0.00 0.00 0.10 0.00 41 0 7 0
29APR26 47.00 C 0.00 0.00 0.00 0.08 +0.01 42 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.04 0.00 41 0 3 0
28MAY26 26.00 C 0.00 0.00 0.00 8.53 -0.68 28 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.59 -0.72 30 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 6.75 -0.61 33 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 5.97 -0.26 35 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 5.40 -0.41 40 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 4.70 -0.38 40 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 3.94 -0.46 38 0 1 0
28MAY26 33.00 C 3.29 3.29 3.29 3.38 -0.23 39 15 30 +15
28MAY26 34.00 C 2.95 3.17 2.95 2.87 -0.22 39 30 60 +30
28MAY26 35.00 C 2.51 2.51 2.51 2.43 -0.20 39 30 105 +30
28MAY26 36.00 C 0.00 0.00 0.00 2.04 -0.19 39 0 105 0
28MAY26 37.00 C 0.00 0.00 0.00 1.73 -0.16 40 0 30 0
28MAY26 38.00 C 1.55 1.55 1.55 1.47 -0.13 41 15 75 +15
28MAY26 39.00 C 0.00 0.00 0.00 1.22 -0.10 41 0 116 0
28MAY26 40.00 C 0.00 0.00 0.00 1.00 -0.08 41 0 109 0
28MAY26 41.00 C 0.00 0.00 0.00 0.81 -0.07 41 0 144 0
28MAY26 42.00 C 0.00 0.00 0.00 0.65 -0.07 41 0 101 0
28MAY26 43.00 C 0.00 0.00 0.00 0.52 -0.06 40 0 155 0
28MAY26 44.00 C 0.00 0.00 0.00 0.42 -0.04 41 0 75 0
28MAY26 45.00 C 0.00 0.00 0.00 0.33 -0.04 40 0 60 0
28MAY26 46.00 C 0.00 0.00 0.00 0.26 -0.03 40 0 90 0
28MAY26 47.00 C 0.00 0.00 0.00 0.21 -0.02 41 0 45 0
28MAY26 48.00 C 0.00 0.00 0.00 0.16 -0.02 40 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 0.13 -0.02 41 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 16.96 -0.49 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 16.47 -0.50 44 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 15.89 -0.55 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 15.48 -0.53 44 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 14.98 -0.55 38 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.49 -0.45 42 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 13.50 -0.44 40 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.52 -0.49 40 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.55 -0.54 40 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.59 -0.38 39 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.65 -0.20 39 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 8.53 -0.77 22 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.63 -0.71 29 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 6.82 -0.72 33 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 6.06 -0.54 35 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 5.49 -0.32 39 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 4.81 -0.38 39 0 207 0
29JUN26 32.00 C 0.00 0.00 0.00 4.06 -0.51 37 0 106 0
29JUN26 33.00 C 0.00 0.00 0.00 3.55 -0.32 38 0 12 0
29JUN26 34.00 C 0.00 0.00 0.00 3.12 -0.24 39 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 2.64 -0.27 39 0 47 0
29JUN26 36.00 C 2.26 2.29 2.26 2.29 -0.22 40 54 123 +54
29JUN26 37.00 C 0.00 0.00 0.00 1.95 -0.18 40 0 60 0
29JUN26 38.00 C 0.00 0.00 0.00 1.63 -0.18 40 0 92 0
29JUN26 39.00 C 0.00 0.00 0.00 1.37 -0.15 40 0 560 0
29JUN26 40.00 C 0.00 0.00 0.00 1.13 -0.14 40 0 90 0
29JUN26 41.00 C 1.14 1.14 1.14 0.94 -0.12 40 1 84 0
29JUN26 42.00 C 0.00 0.00 0.00 0.77 -0.11 40 0 69 0
29JUN26 43.00 C 0.00 0.00 0.00 0.64 -0.09 40 0 78 0
29JUN26 44.00 C 0.00 0.00 0.00 0.52 -0.08 40 0 37 0
29JUN26 45.00 C 0.00 0.00 0.00 0.42 -0.08 39 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 0.34 -0.06 39 0 60 0
29JUN26 47.00 C 0.00 0.00 0.00 0.28 -0.05 39 0 2 0
29JUN26 48.00 C 0.00 0.00 0.00 0.22 -0.05 39 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.18 -0.04 39 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 13.52 -0.49 39 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.56 -0.45 39 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.55 -0.55 35 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.59 -0.38 34 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.65 -0.44 34 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.69 -0.75 32 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.92 -0.42 34 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.18 -0.50 36 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.49 -0.61 36 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 5.86 -0.60 37 0 15 0
29SEP26 31.00 C 0.00 0.00 0.00 5.26 -0.55 37 0 59 0
29SEP26 32.00 C 0.00 0.00 0.00 4.73 -0.43 38 0 47 0
29SEP26 33.00 C 4.38 4.38 4.32 4.36 -0.34 39 30 10 -30
29SEP26 34.00 C 3.84 3.84 3.82 3.82 -0.33 39 39 1,316 +39
29SEP26 35.00 C 3.41 3.41 3.41 3.51 -0.23 40 39 1,964 +39
29SEP26 36.00 C 3.11 3.11 3.11 3.11 -0.25 40 24 39 +24
29SEP26 37.00 C 0.00 0.00 0.00 2.83 -0.17 40 0 278 0
29SEP26 38.00 C 0.00 0.00 0.00 2.52 -0.14 40 0 117 0
29SEP26 39.00 C 0.00 0.00 0.00 2.24 -0.13 40 0 31 0
29SEP26 40.00 C 0.00 0.00 0.00 1.97 -0.12 40 0 3,522 0
29SEP26 41.00 C 0.00 0.00 0.00 1.76 -0.11 40 0 1,030 0
29SEP26 42.00 C 0.00 0.00 0.00 1.54 -0.11 40 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 1.37 -0.08 40 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 1.20 -0.09 40 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 1.05 -0.08 40 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.91 -0.09 39 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.79 -0.09 39 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.69 -0.08 39 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.62 -0.06 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.56 -0.45 35 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 11.55 -0.57 31 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.62 -0.56 31 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 9.82 -0.57 34 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 9.03 -0.52 35 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.32 -0.64 36 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.65 -0.38 36 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.03 -0.61 37 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.46 -0.43 37 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.92 -0.48 38 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.44 -0.28 38 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.13 -0.11 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.71 -0.23 39 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.32 -0.22 40 0 126 0
30DEC26 36.00 C 0.00 0.00 0.00 3.97 -0.19 40 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 3.65 -0.18 40 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.35 -0.16 40 0 15 0
30DEC26 39.00 C 3.08 3.08 3.08 3.06 -0.14 40 2 379 -2
30DEC26 40.00 C 3.08 3.08 3.07 2.79 -0.14 40 34 5,370 0
30DEC26 41.00 C 2.66 2.66 2.66 2.52 -0.14 40 15 29 0
30DEC26 42.00 C 0.00 0.00 0.00 2.31 -0.11 40 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 2.10 -0.11 40 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 1.89 -0.11 40 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.73 -0.09 40 0 47 0
30DEC26 46.00 C 0.00 0.00 0.00 1.57 -0.09 40 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 1.38 -0.13 39 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 1.25 -0.10 39 0 6 0
30DEC26 49.00 C 0.00 0.00 0.00 1.14 -0.10 39 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.50 -0.45 37 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.85 -0.35 37 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.35 -0.23 39 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.67 -0.40 38 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.13 -0.42 38 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.64 -0.47 38 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.17 -0.40 38 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.88 -0.37 40 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.47 -0.20 40 0 15 0
30MAR27 35.00 C 0.00 0.00 0.00 5.10 -0.17 40 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 4.73 -0.18 40 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 4.40 -0.17 40 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 4.06 -0.19 40 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 3.78 -0.21 40 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 3.52 -0.18 40 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 3.27 -0.17 40 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.01 -0.16 40 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 2.71 -0.21 39 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 2.51 -0.21 39 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 2.32 -0.20 39 0 0 0
TOTAL CALL 480 26,362 +296
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 113 0 23 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 108 0 1 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 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 93 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 85 0 27 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 82 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 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 66 0 18 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 60 0 50 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30MAR26 26.00 P 0.00 0.00 0.00 0.02 0.00 47 0 342 0
30MAR26 27.00 P 0.00 0.00 0.00 0.03 0.00 44 0 125 0
30MAR26 28.00 P 0.00 0.00 0.00 0.07 +0.01 44 0 88 0
30MAR26 29.00 P 0.21 0.21 0.21 0.13 +0.01 44 15 159 0
30MAR26 30.00 P 0.32 0.32 0.32 0.24 +0.02 43 5 2,757 0
30MAR26 31.00 P 0.31 0.38 0.31 0.41 +0.02 43 2 425 +1
30MAR26 32.00 P 0.00 0.00 0.00 0.66 +0.05 43 0 359 0
30MAR26 33.00 P 1.06 1.06 1.06 1.02 +0.11 44 6 330 0
30MAR26 34.00 P 1.37 1.37 1.37 1.46 +0.16 44 18 363 +18
30MAR26 35.00 P 1.67 2.03 1.67 2.01 +0.15 45 17 377 +2
30MAR26 36.00 P 2.54 2.54 2.54 2.65 +0.23 45 7 193 0
30MAR26 37.00 P 0.00 0.00 0.00 3.29 +0.19 43 0 258 0
30MAR26 38.00 P 0.00 0.00 0.00 4.20 +0.20 47 0 140 0
30MAR26 39.00 P 4.33 4.33 4.33 4.93 +0.36 43 4 1,123 0
30MAR26 40.00 P 0.00 0.00 0.00 5.99 +0.52 52 0 104 0
30MAR26 41.00 P 0.00 0.00 0.00 6.95 +0.45 55 0 169 0
30MAR26 42.00 P 0.00 0.00 0.00 7.93 +0.49 59 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 8.94 +0.53 65 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 9.95 +0.56 70 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 10.98 +0.60 76 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 11.89 +0.51 75 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 12.89 +0.51 79 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 13.91 +0.53 84 0 20 0
30MAR26 49.00 P 0.00 0.00 0.00 14.89 +0.51 87 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.09 +0.03 41 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.15 +0.04 41 0 65 0
29APR26 28.00 P 0.25 0.30 0.25 0.25 +0.06 41 40 80 +29
29APR26 29.00 P 0.37 0.37 0.37 0.39 +0.08 41 10 31 0
29APR26 30.00 P 0.00 0.00 0.00 0.57 +0.08 41 0 17 0
29APR26 31.00 P 0.69 0.69 0.69 0.81 +0.09 40 15 60 +12
29APR26 32.00 P 1.00 1.21 0.97 1.14 +0.12 41 156 183 +141
29APR26 33.00 P 1.31 1.62 1.31 1.57 +0.24 41 85 163 +72
29APR26 34.00 P 0.00 0.00 0.00 2.00 +0.17 41 0 95 0
29APR26 35.00 P 2.54 2.54 2.54 2.58 +0.23 42 6 130 0
29APR26 36.00 P 0.00 0.00 0.00 3.22 +0.25 42 0 190 0
29APR26 37.00 P 0.00 0.00 0.00 3.91 +0.27 43 0 405 0
29APR26 38.00 P 0.00 0.00 0.00 4.66 +0.50 44 0 658 0
29APR26 39.00 P 0.00 0.00 0.00 5.46 +0.32 44 0 668 0
29APR26 40.00 P 0.00 0.00 0.00 6.04 +0.35 38 0 277 0
29APR26 41.00 P 0.00 0.00 0.00 7.20 +0.46 47 0 67 0
29APR26 42.00 P 0.00 0.00 0.00 8.12 +0.68 48 0 60 0
29APR26 43.00 P 0.00 0.00 0.00 9.07 +0.66 50 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 10.04 +0.59 53 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 11.03 +0.61 56 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 12.03 +0.64 59 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 13.04 +0.43 62 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 14.03 +0.65 65 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 14.89 +0.33 62 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.20 +0.01 40 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.31 +0.02 41 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.45 +0.03 40 0 19 0
28MAY26 29.00 P 0.00 0.00 0.00 0.64 +0.05 40 0 3 0
28MAY26 30.00 P 0.00 0.00 0.00 0.88 +0.08 40 0 33 0
28MAY26 31.00 P 0.00 0.00 0.00 1.19 +0.10 40 0 70 0
28MAY26 32.00 P 0.00 0.00 0.00 1.54 +0.11 40 0 86 0
28MAY26 33.00 P 0.00 0.00 0.00 1.99 +0.15 41 0 134 0
28MAY26 34.00 P 2.28 2.28 2.28 2.49 +0.17 41 15 100 +15
28MAY26 35.00 P 0.00 0.00 0.00 3.06 +0.20 41 0 138 0
28MAY26 36.00 P 3.63 3.63 3.63 3.67 +0.19 42 15 60 +15
28MAY26 37.00 P 0.00 0.00 0.00 4.33 +0.41 42 0 60 0
28MAY26 38.00 P 0.00 0.00 0.00 5.06 +0.44 43 0 90 0
28MAY26 39.00 P 0.00 0.00 0.00 5.82 +0.46 43 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 6.63 +0.51 44 0 30 0
28MAY26 41.00 P 0.00 0.00 0.00 7.48 +0.50 45 0 8 0
28MAY26 42.00 P 0.00 0.00 0.00 8.35 +0.49 45 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 9.26 +0.54 47 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 10.20 +0.53 48 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 11.15 +0.58 50 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 12.12 +0.66 52 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 13.10 +0.49 54 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 14.11 +0.73 57 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 15.09 +0.53 58 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 42 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 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 0.00 40 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 0.00 41 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.05 0.00 40 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.08 0.00 40 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.13 0.00 39 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.21 0.00 40 0 13 0
29JUN26 25.00 P 0.00 0.00 0.00 0.32 +0.01 40 0 4,075 0
29JUN26 26.00 P 0.51 0.51 0.51 0.46 +0.01 40 15 15 0
29JUN26 27.00 P 0.60 0.60 0.57 0.63 +0.03 39 30 32 +20
29JUN26 28.00 P 0.00 0.00 0.00 0.85 +0.04 39 0 400 0
29JUN26 29.00 P 0.00 0.00 0.00 1.12 +0.05 39 0 2,301 0
29JUN26 30.00 P 1.41 1.54 1.41 1.46 +0.08 39 17 1,760 0
29JUN26 31.00 P 0.00 0.00 0.00 1.85 +0.10 39 0 95 0
29JUN26 32.00 P 2.38 2.38 2.34 2.34 +0.18 40 64 608 +47
29JUN26 33.00 P 0.00 0.00 0.00 2.80 +0.17 39 0 75 0
29JUN26 34.00 P 0.00 0.00 0.00 3.37 +0.21 40 0 75 0
29JUN26 35.00 P 3.66 4.04 3.66 4.00 +0.24 40 30 225 +30
29JUN26 36.00 P 4.57 4.57 4.57 4.65 +0.24 40 15 134 +15
29JUN26 37.00 P 0.00 0.00 0.00 5.44 +0.46 41 0 96 0
29JUN26 38.00 P 0.00 0.00 0.00 6.18 +0.51 42 0 105 0
29JUN26 39.00 P 0.00 0.00 0.00 6.98 +0.48 42 0 90 0
29JUN26 40.00 P 0.00 0.00 0.00 7.80 +0.52 43 0 56 0
29JUN26 41.00 P 0.00 0.00 0.00 8.66 +0.66 44 0 208 0
29JUN26 42.00 P 0.00 0.00 0.00 9.54 +0.64 44 0 104 0
29JUN26 43.00 P 0.00 0.00 0.00 10.44 +0.71 46 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.36 +0.57 46 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.29 +0.73 47 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 13.19 +0.47 48 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.13 +0.76 49 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 15.07 +0.81 49 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 16.01 +0.74 50 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.21 +0.01 40 0 35 0
29SEP26 22.00 P 0.00 0.00 0.00 0.31 +0.02 40 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.42 +0.02 40 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.56 +0.03 39 0 5 0
29SEP26 25.00 P 0.70 0.70 0.70 0.74 +0.04 39 4 16 0
29SEP26 26.00 P 0.00 0.00 0.00 0.94 +0.04 39 0 16 0
29SEP26 27.00 P 0.00 0.00 0.00 1.21 +0.06 39 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 1.50 +0.07 39 0 187 0
29SEP26 29.00 P 0.00 0.00 0.00 1.83 +0.07 39 0 176 0
29SEP26 30.00 P 2.17 2.17 2.17 2.22 +0.09 39 5 265 +5
29SEP26 31.00 P 0.00 0.00 0.00 2.63 +0.10 39 0 39 0
29SEP26 32.00 P 0.00 0.00 0.00 3.10 +0.12 38 0 81 0
29SEP26 33.00 P 0.00 0.00 0.00 3.64 +0.17 39 0 101 0
29SEP26 34.00 P 0.00 0.00 0.00 4.20 +0.18 39 0 15 0
29SEP26 35.00 P 4.39 4.56 4.37 4.80 +0.19 39 19 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 5.46 +0.20 39 0 9 0
29SEP26 37.00 P 6.23 6.23 6.23 6.15 +0.22 39 15 3,068 +15
29SEP26 38.00 P 0.00 0.00 0.00 6.96 +0.47 41 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 7.79 +0.55 42 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 8.49 +0.61 41 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 9.37 +0.56 42 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 10.20 +0.66 43 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 11.03 +0.62 43 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 11.88 +0.68 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.71 +0.58 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.72 +0.60 45 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.55 +0.58 45 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.43 +0.61 45 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.51 +0.83 48 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.57 +0.03 40 0 17 0
30DEC26 23.00 P 0.00 0.00 0.00 0.72 +0.02 39 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.93 +0.04 39 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.16 +0.06 39 0 10 0
30DEC26 26.00 P 0.00 0.00 0.00 1.40 +0.06 39 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 1.70 +0.08 39 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 2.04 +0.09 39 0 60 0
30DEC26 29.00 P 0.00 0.00 0.00 2.42 +0.11 39 0 145 0
30DEC26 30.00 P 0.00 0.00 0.00 2.84 +0.12 39 0 20 0
30DEC26 31.00 P 0.00 0.00 0.00 3.30 +0.14 39 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 3.77 +0.13 39 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 4.31 +0.14 39 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 4.88 +0.17 39 0 21 0
30DEC26 35.00 P 0.00 0.00 0.00 5.48 +0.18 39 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 6.12 +0.20 39 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 6.79 +0.22 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.49 +0.22 39 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 8.44 +0.47 41 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 9.13 +0.39 41 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 9.90 +0.49 41 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 10.69 +0.47 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.53 +0.51 42 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 12.32 +0.61 42 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.16 +0.46 42 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.01 +0.55 42 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.88 +0.58 42 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.62 +0.35 41 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.65 +0.62 43 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.85 +0.12 39 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.14 +0.07 39 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.51 +0.10 39 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.92 +0.11 39 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.33 +0.10 39 0 5 0
30MAR27 31.00 P 0.00 0.00 0.00 3.80 +0.09 39 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 4.36 +0.18 39 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 4.90 +0.18 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 5.43 +0.16 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 6.08 +0.20 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.68 +0.18 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 7.33 +0.17 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.01 +0.18 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.73 +0.24 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.46 +0.26 39 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.21 +0.19 40 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.98 +0.18 40 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.94 +0.35 41 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.74 +0.47 41 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.56 +0.49 41 0 0 0
TOTAL PUT 630 36,188 +437
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$ 5.45
30MAR26 3.70 C 0.00 0.00 0.00 1.78 -0.04 87 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.68 -0.04 82 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.58 -0.04 77 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.48 -0.04 72 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.38 -0.04 67 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.28 -0.05 62 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.18 -0.04 58 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.08 -0.04 53 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.98 -0.04 48 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.88 -0.05 44 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.78 -0.05 39 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.68 -0.05 35 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.58 -0.05 31 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.48 -0.04 26 0 35 0
30MAR26 5.25 C 0.00 0.00 0.00 0.26 -0.04 22 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.10 -0.03 20 0 8,310 0
30MAR26 5.75 C 0.00 0.00 0.00 0.03 -0.02 20 0 2,645 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 22 0 854 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 200 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 43 0 145 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 59 0 200 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 64 0 200 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.29 -0.06 44 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.19 -0.05 40 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.09 -0.05 37 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.99 -0.06 34 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.89 -0.06 30 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.80 -0.03 30 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.70 -0.04 27 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.60 -0.05 24 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.51 -0.05 22 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.30 -0.05 19 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.15 -0.04 18 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.07 -0.02 19 0 50 0
29APR26 6.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 90 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.20 -0.06 33 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.10 -0.06 30 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.00 -0.06 28 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.91 -0.04 28 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.81 -0.05 25 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.71 -0.06 22 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.62 -0.05 21 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.53 -0.05 20 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.34 -0.04 19 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.20 -0.02 19 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.10 -0.02 19 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.31 -0.06 31 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.21 -0.06 29 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.11 -0.05 26 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.02 -0.05 26 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.92 -0.05 24 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.83 -0.05 23 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.73 -0.05 21 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.65 -0.05 21 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.56 -0.05 20 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.38 -0.04 19 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.23 -0.03 18 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.13 -0.02 18 0 120 0
29JUN26 6.00 C 0.00 0.00 0.00 0.07 -0.02 18 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.04 -0.01 19 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.02 0.00 19 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 20 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 25 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 200 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
29SEP26 4.20 C 0.00 0.00 0.00 1.32 -0.05 32 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.22 -0.06 29 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.12 -0.06 27 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.02 -0.06 25 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.93 -0.05 24 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.83 -0.05 22 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.74 -0.05 21 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.65 -0.05 20 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.56 -0.05 19 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.38 -0.04 18 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.23 -0.03 17 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.13 -0.03 17 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.07 -0.02 17 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.04 -0.01 18 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 18 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 20 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.32 -0.05 29 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.22 -0.06 27 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.12 -0.06 25 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.03 -0.05 25 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.93 -0.05 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.84 -0.05 22 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.75 -0.05 21 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.66 -0.05 20 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.58 -0.04 19 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.40 -0.04 18 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.27 -0.02 18 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.17 -0.02 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.11 -0.01 18 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.07 0.00 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.04 -0.01 18 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.03 0.00 19 0 63 0
30DEC26 7.00 C 0.00 0.00 0.00 0.02 0.00 19 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 18 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 20 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 23 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.22 -0.06 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.13 -0.05 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.03 -0.06 23 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.94 -0.05 22 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.84 -0.06 20 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.76 -0.05 20 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.68 -0.04 20 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.60 -0.04 19 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.43 -0.04 18 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.31 -0.02 18 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.22 -0.01 18 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.15 -0.01 18 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.10 -0.01 18 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
TOTAL CALL 0 37,137 0
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 53 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 49 0 40 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 45 0 40 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 41 0 160 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 37 0 90 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 284 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 620 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 1,660 0
30MAR26 5.25 P 0.00 0.00 0.00 0.04 0.00 19 0 491 0
30MAR26 5.50 P 0.00 0.00 0.00 0.14 +0.03 19 0 862 0
30MAR26 5.75 P 0.00 0.00 0.00 0.31 +0.03 17 0 34 0
30MAR26 6.00 P 0.00 0.00 0.00 0.55 +0.05 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.80 +0.05 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.05 +0.05 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.30 +0.05 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.55 +0.05 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.80 +0.05 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.05 +0.05 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.30 +0.05 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.55 +0.05 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.80 +0.05 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 10 0
29APR26 5.25 P 0.00 0.00 0.00 0.08 +0.02 19 0 136 0
29APR26 5.50 P 0.00 0.00 0.00 0.17 +0.02 17 0 510 0
29APR26 5.75 P 0.00 0.00 0.00 0.34 +0.04 18 0 11 0
29APR26 6.00 P 0.00 0.00 0.00 0.55 +0.04 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.80 +0.05 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.05 +0.05 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.30 +0.05 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.55 +0.05 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.80 +0.05 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.05 +0.05 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.30 +0.05 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.55 +0.05 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 25 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.04 0.00 18 0 10 0
28MAY26 5.25 P 0.00 0.00 0.00 0.10 +0.01 18 0 70 0
28MAY26 5.50 P 0.00 0.00 0.00 0.20 +0.02 17 0 950 0
28MAY26 5.75 P 0.00 0.00 0.00 0.36 +0.03 17 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.56 +0.04 16 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.80 +0.05 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.05 +0.05 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.30 +0.05 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.55 +0.05 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.80 +0.05 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.05 +0.05 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.30 +0.05 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.55 +0.05 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 22 0 120 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 20 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 18 0 1,322 0
29JUN26 4.70 P 0.00 0.00 0.00 0.02 +0.01 19 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.06 +0.01 19 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.12 +0.01 18 0 273 0
29JUN26 5.50 P 0.00 0.00 0.00 0.23 +0.02 18 0 439 0
29JUN26 5.75 P 0.00 0.00 0.00 0.39 +0.04 18 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.58 +0.04 18 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.80 +0.05 0 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 1.05 +0.05 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.30 +0.05 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.55 +0.05 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.80 +0.05 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.05 +0.05 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.30 +0.05 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.55 +0.05 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.80 +0.05 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 0.00 16 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.04 +0.01 18 0 227 0
29SEP26 4.50 P 0.00 0.00 0.00 0.05 +0.01 17 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.06 0.00 16 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.09 +0.01 17 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.12 +0.02 17 0 100 0
29SEP26 4.90 P 0.00 0.00 0.00 0.15 +0.02 17 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.19 +0.02 17 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.31 +0.02 16 0 262 0
29SEP26 5.50 P 0.00 0.00 0.00 0.47 +0.04 16 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 0.65 +0.04 15 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.86 +0.04 13 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.08 +0.05 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.31 +0.05 0 0 2 0
29SEP26 6.75 P 0.00 0.00 0.00 1.55 +0.06 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.79 +0.06 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.03 +0.06 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.27 +0.06 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.51 +0.06 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.75 +0.06 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.05 +0.01 18 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.06 0.00 17 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.08 +0.01 17 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.10 +0.01 17 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.13 +0.02 17 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.16 +0.02 17 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.19 +0.02 17 0 26 0
30DEC26 5.00 P 0.00 0.00 0.00 0.23 +0.02 17 0 270 0
30DEC26 5.25 P 0.00 0.00 0.00 0.36 +0.04 17 0 215 0
30DEC26 5.50 P 0.00 0.00 0.00 0.51 +0.04 16 0 45 0
30DEC26 5.75 P 0.00 0.00 0.00 0.69 +0.05 16 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.88 +0.04 14 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.10 +0.05 11 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.32 +0.05 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.55 +0.05 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.79 +0.06 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.03 +0.06 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.27 +0.06 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.51 +0.06 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.75 +0.06 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.07 +0.01 18 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.08 0.00 17 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.10 +0.01 17 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.13 +0.02 17 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.16 +0.02 17 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.19 +0.02 17 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.23 +0.03 17 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.27 +0.03 17 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.40 +0.04 17 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.54 +0.04 17 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.72 +0.05 17 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.91 +0.05 16 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.11 +0.05 13 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.33 +0.05 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.56 +0.06 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.79 +0.05 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.03 +0.06 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.27 +0.06 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.51 +0.06 0 0 0 0
TOTAL PUT 0 12,129 0
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$ 4.87
30MAR26 2.20 C 0.00 0.00 0.00 2.67 -0.19 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 2.57 -0.19 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 2.47 -0.19 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 2.37 -0.19 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 2.27 -0.19 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.17 -0.19 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.07 -0.19 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.97 -0.19 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.87 -0.19 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.77 -0.19 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.67 -0.19 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.57 -0.19 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.48 -0.18 61 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.38 -0.18 56 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.28 -0.18 51 0 149 0
30MAR26 3.70 C 0.00 0.00 0.00 1.18 -0.18 47 0 70 0
30MAR26 3.80 C 0.00 0.00 0.00 1.11 -0.16 68 0 550 0
30MAR26 3.90 C 0.00 0.00 0.00 0.98 -0.19 38 0 620 0
30MAR26 4.00 C 0.00 0.00 0.00 0.88 -0.21 34 0 252 0
30MAR26 4.10 C 0.00 0.00 0.00 0.78 -0.18 30 0 140 0
30MAR26 4.20 C 0.00 0.00 0.00 0.67 -0.18 0 0 428 0
30MAR26 4.30 C 0.00 0.00 0.00 0.60 -0.15 36 0 296 0
30MAR26 4.40 C 0.00 0.00 0.00 0.52 -0.14 38 0 54 0
30MAR26 4.50 C 0.00 0.00 0.00 0.42 -0.15 32 0 178 0
30MAR26 4.60 C 0.00 0.00 0.00 0.35 -0.14 34 0 45 0
30MAR26 4.70 C 0.00 0.00 0.00 0.29 -0.12 36 0 53 0
30MAR26 4.80 C 0.22 0.22 0.22 0.23 -0.11 35 1 126 +1
30MAR26 4.90 C 0.00 0.00 0.00 0.19 -0.09 37 0 50 0
30MAR26 5.00 C 0.00 0.00 0.00 0.14 -0.09 36 0 219 0
30MAR26 5.25 C 0.09 0.09 0.09 0.08 -0.05 39 5 371 0
30MAR26 5.50 C 0.00 0.00 0.00 0.04 -0.03 40 0 393 0
30MAR26 5.75 C 0.00 0.00 0.00 0.02 -0.01 41 0 376 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 95 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 49 0 96 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 72 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.98 -0.19 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.89 -0.18 61 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 1.79 -0.18 57 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 1.69 -0.18 53 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 1.59 -0.19 49 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.49 -0.19 46 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.39 -0.19 42 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.29 -0.19 38 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.19 -0.19 35 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.11 -0.17 44 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.99 -0.18 28 0 70 0
29APR26 4.00 C 0.00 0.00 0.00 0.89 -0.20 25 0 85 0
29APR26 4.10 C 0.00 0.00 0.00 0.80 -0.18 28 0 120 0
29APR26 4.20 C 0.00 0.00 0.00 0.71 -0.16 29 0 310 0
29APR26 4.30 C 0.00 0.00 0.00 0.63 -0.15 31 0 272 0
29APR26 4.40 C 0.00 0.00 0.00 0.55 -0.16 31 0 30 0
29APR26 4.50 C 0.00 0.00 0.00 0.48 -0.15 32 0 41 0
29APR26 4.60 C 0.00 0.00 0.00 0.41 -0.14 32 0 70 0
29APR26 4.70 C 0.00 0.00 0.00 0.35 -0.14 32 0 110 0
29APR26 4.80 C 0.00 0.00 0.00 0.30 -0.12 33 0 350 0
29APR26 4.90 C 0.00 0.00 0.00 0.25 -0.11 33 0 170 0
29APR26 5.00 C 0.00 0.00 0.00 0.22 -0.09 34 0 255 0
29APR26 5.25 C 0.00 0.00 0.00 0.14 -0.07 35 0 158 0
29APR26 5.50 C 0.00 0.00 0.00 0.08 -0.05 35 0 100 0
29APR26 5.75 C 0.00 0.00 0.00 0.05 -0.03 36 0 70 0
29APR26 6.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 10 0
29APR26 6.25 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 123 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 1.50 -0.19 40 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 1.40 -0.19 37 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 1.30 -0.18 33 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 1.20 -0.18 30 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 1.11 -0.17 33 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 1.00 -0.19 25 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.90 -0.19 22 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.82 -0.18 27 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.74 -0.17 29 0 30 0
28MAY26 4.30 C 0.00 0.00 0.00 0.66 -0.16 29 0 30 0
28MAY26 4.40 C 0.00 0.00 0.00 0.59 -0.16 30 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.52 -0.15 30 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.46 -0.14 31 0 60 0
28MAY26 4.70 C 0.00 0.00 0.00 0.41 -0.12 32 0 220 0
28MAY26 4.80 C 0.00 0.00 0.00 0.35 -0.12 31 0 230 0
28MAY26 4.90 C 0.00 0.00 0.00 0.30 -0.12 31 0 3 0
28MAY26 5.00 C 0.00 0.00 0.00 0.27 -0.10 33 0 1 0
28MAY26 5.25 C 0.00 0.00 0.00 0.19 -0.08 34 0 5 0
28MAY26 5.50 C 0.17 0.17 0.17 0.12 -0.07 33 1 64 0
28MAY26 5.75 C 0.00 0.00 0.00 0.08 -0.04 34 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.05 -0.03 34 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.03 -0.02 34 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 63 0
29JUN26 2.60 C 0.00 0.00 0.00 2.28 -0.21 0 0 10 0
29JUN26 2.70 C 0.00 0.00 0.00 2.18 -0.21 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.08 -0.21 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.99 -0.20 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.89 -0.20 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.79 -0.20 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.69 -0.21 0 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 1.59 -0.21 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.50 -0.19 27 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 1.40 -0.19 23 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 1.30 -0.20 17 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.20 -0.20 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.11 -0.19 24 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 1.01 -0.19 22 0 97 0
29JUN26 4.00 C 0.00 0.00 0.00 0.93 -0.18 26 0 90 0
29JUN26 4.10 C 0.00 0.00 0.00 0.85 -0.17 28 0 144 0
29JUN26 4.20 C 0.00 0.00 0.00 0.77 -0.17 28 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.70 -0.16 29 0 470 0
29JUN26 4.40 C 0.00 0.00 0.00 0.63 -0.15 30 0 1,060 0
29JUN26 4.50 C 0.00 0.00 0.00 0.57 -0.14 30 0 687 0
29JUN26 4.60 C 0.00 0.00 0.00 0.51 -0.14 31 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.45 -0.14 31 0 90 0
29JUN26 4.80 C 0.00 0.00 0.00 0.40 -0.12 31 0 102 0
29JUN26 4.90 C 0.00 0.00 0.00 0.36 -0.11 32 0 200 0
29JUN26 5.00 C 0.00 0.00 0.00 0.32 -0.11 32 0 839 0
29JUN26 5.25 C 0.00 0.00 0.00 0.23 -0.10 32 0 1,050 0
29JUN26 5.50 C 0.00 0.00 0.00 0.16 -0.08 32 0 280 0
29JUN26 5.75 C 0.00 0.00 0.00 0.11 -0.06 32 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.08 -0.04 33 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.05 -0.03 33 0 10 0
29JUN26 6.50 C 0.00 0.00 0.00 0.03 -0.03 32 0 63 0
29JUN26 6.75 C 0.00 0.00 0.00 0.02 -0.02 33 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 2.09 -0.21 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.99 -0.21 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.89 -0.21 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.79 -0.21 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.69 -0.21 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.59 -0.21 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.50 -0.20 0 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 1.40 -0.20 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.30 -0.21 0 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.21 -0.20 23 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.12 -0.19 24 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.04 -0.18 27 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.97 -0.17 29 0 25 0
29SEP26 4.10 C 0.00 0.00 0.00 0.89 -0.17 29 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.83 -0.16 30 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.76 -0.16 30 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.70 -0.15 31 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.64 -0.15 31 0 438 0
29SEP26 4.60 C 0.00 0.00 0.00 0.59 -0.14 32 0 30 0
29SEP26 4.70 C 0.00 0.00 0.00 0.54 -0.13 32 0 100 0
29SEP26 4.80 C 0.00 0.00 0.00 0.48 -0.15 31 0 12 0
29SEP26 4.90 C 0.50 0.50 0.50 0.44 -0.14 31 1,080 1,080 +1,075
29SEP26 5.00 C 0.42 0.42 0.42 0.40 -0.12 32 1,110 1,160 +1,110
29SEP26 5.25 C 0.00 0.00 0.00 0.33 -0.09 33 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.25 -0.10 33 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.19 -0.09 33 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.15 -0.07 33 0 143 0
29SEP26 6.25 C 0.22 0.22 0.22 0.11 -0.06 33 2 102 +2
29SEP26 6.50 C 0.00 0.00 0.00 0.08 -0.05 33 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.06 -0.04 33 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.05 -0.03 34 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.04 -0.02 34 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 -0.02 34 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 2.09 -0.21 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.99 -0.21 0 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.89 -0.21 0 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.79 -0.21 0 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.69 -0.21 0 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 1.59 -0.21 0 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.50 -0.20 0 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.40 -0.21 0 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.31 -0.20 22 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.24 -0.17 27 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 1.16 -0.17 27 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.08 -0.17 28 0 5 0
30DEC26 4.00 C 0.00 0.00 0.00 1.01 -0.17 28 0 70 0
30DEC26 4.10 C 0.00 0.00 0.00 0.95 -0.16 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.88 -0.16 29 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.82 -0.16 30 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.76 -0.15 30 0 1 0
30DEC26 4.50 C 0.00 0.00 0.00 0.71 -0.15 30 0 274 0
30DEC26 4.60 C 0.50 0.50 0.50 0.66 -0.14 30 9 287 -9
30DEC26 4.70 C 0.00 0.00 0.00 0.61 -0.14 30 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.56 -0.14 30 0 148 0
30DEC26 4.90 C 0.00 0.00 0.00 0.52 -0.13 30 0 10 0
30DEC26 5.00 C 0.00 0.00 0.00 0.48 -0.13 31 0 35 0
30DEC26 5.25 C 0.00 0.00 0.00 0.40 -0.10 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.34 -0.08 32 0 12 0
30DEC26 5.75 C 0.00 0.00 0.00 0.27 -0.10 32 0 5 0
30DEC26 6.00 C 0.30 0.30 0.30 0.21 -0.09 32 10 24 0
30DEC26 6.25 C 0.00 0.00 0.00 0.17 -0.08 32 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.14 -0.06 32 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.11 -0.05 32 0 300 0
30DEC26 7.00 C 0.00 0.00 0.00 0.09 -0.04 32 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.07 -0.04 32 0 11 0
30DEC26 7.50 C 0.00 0.00 0.00 0.06 -0.03 33 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.00 -0.16 29 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.94 -0.16 29 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.89 -0.15 29 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.83 -0.15 29 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.78 -0.15 30 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.73 -0.14 30 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.68 -0.14 30 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.64 -0.13 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.60 -0.13 30 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.56 -0.12 30 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.47 -0.11 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.41 -0.09 31 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.34 -0.10 31 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.28 -0.10 31 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.23 -0.09 31 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.19 -0.07 31 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.16 -0.06 31 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.13 -0.06 31 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.11 -0.05 31 0 0 0
30MAR27 7.50 C 0.20 0.20 0.20 0.09 -0.04 31 6 14 +6
TOTAL CALL 2,224 18,719 +2,185
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 98 0 403 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 93 0 160 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 87 0 150 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 82 0 260 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 77 0 475 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 72 0 500 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 67 0 753 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 62 0 413 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 57 0 55 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 52 0 184 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 47 0 75 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 43 0 182 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 34 0 91 0
30MAR26 4.30 P 0.00 0.00 0.00 0.02 +0.01 35 0 50 0
30MAR26 4.40 P 0.00 0.00 0.00 0.04 +0.02 38 0 30 0
30MAR26 4.50 P 0.03 0.03 0.03 0.05 +0.02 35 20 120 +20
30MAR26 4.60 P 0.00 0.00 0.00 0.08 +0.04 36 0 86 0
30MAR26 4.70 P 0.09 0.09 0.09 0.11 +0.05 35 217 280 +217
30MAR26 4.80 P 0.12 0.16 0.12 0.16 +0.07 37 119 199 +119
30MAR26 4.90 P 0.20 0.20 0.20 0.21 +0.08 37 10 40 -10
30MAR26 5.00 P 0.00 0.00 0.00 0.28 +0.10 39 0 211 0
30MAR26 5.25 P 0.00 0.00 0.00 0.46 +0.13 41 0 87 0
30MAR26 5.50 P 0.00 0.00 0.00 0.67 +0.15 42 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.91 +0.17 49 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.15 +0.17 53 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.40 +0.17 61 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.65 +0.18 68 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.89 +0.18 68 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.14 +0.18 74 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.39 +0.18 79 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.64 +0.18 85 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 33 0 260 0
29APR26 4.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 280 0
29APR26 4.10 P 0.00 0.00 0.00 0.03 +0.01 35 0 250 0
29APR26 4.20 P 0.00 0.00 0.00 0.04 +0.01 34 0 405 0
29APR26 4.30 P 0.00 0.00 0.00 0.05 +0.01 32 0 140 0
29APR26 4.40 P 0.00 0.00 0.00 0.07 +0.02 32 0 40 0
29APR26 4.50 P 0.00 0.00 0.00 0.10 +0.03 33 0 20 0
29APR26 4.60 P 0.00 0.00 0.00 0.13 +0.04 33 0 306 0
29APR26 4.70 P 0.17 0.17 0.17 0.17 +0.05 33 8 248 +8
29APR26 4.80 P 0.00 0.00 0.00 0.22 +0.07 34 0 215 0
29APR26 4.90 P 0.00 0.00 0.00 0.28 +0.08 35 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.34 +0.09 36 0 20 0
29APR26 5.25 P 0.00 0.00 0.00 0.51 +0.11 36 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.71 +0.14 38 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.93 +0.15 40 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.17 +0.17 44 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.41 +0.17 47 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.66 +0.17 52 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.89 +0.16 49 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.14 +0.17 54 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.39 +0.18 58 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.64 +0.18 62 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.06 +0.01 32 0 60 0
28MAY26 4.30 P 0.00 0.00 0.00 0.08 +0.02 32 0 60 0
28MAY26 4.40 P 0.00 0.00 0.00 0.11 +0.03 32 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.14 +0.04 32 0 0 0
28MAY26 4.60 P 0.18 0.18 0.18 0.17 +0.04 32 100 200 +100
28MAY26 4.70 P 0.00 0.00 0.00 0.21 +0.05 32 0 210 0
28MAY26 4.80 P 0.26 0.26 0.26 0.27 +0.07 33 150 310 0
28MAY26 4.90 P 0.00 0.00 0.00 0.33 +0.08 34 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.38 +0.08 34 0 55 0
28MAY26 5.25 P 0.00 0.00 0.00 0.55 +0.10 35 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.74 +0.12 35 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.96 +0.15 38 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.19 +0.16 40 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.43 +0.17 44 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.68 +0.18 49 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.92 +0.18 51 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.14 +0.16 46 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.39 +0.18 49 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.64 +0.18 52 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 44 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 39 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 37 0 1,126 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 35 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 32 0 197 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29JUN26 3.70 P 0.00 0.00 0.00 0.02 +0.01 32 0 110 0
29JUN26 3.80 P 0.03 0.03 0.03 0.03 +0.01 32 20 16 -20
29JUN26 3.90 P 0.03 0.03 0.03 0.04 +0.01 32 6 133 -6
29JUN26 4.00 P 0.00 0.00 0.00 0.06 +0.02 33 0 56 0
29JUN26 4.10 P 0.00 0.00 0.00 0.07 +0.01 32 0 30 0
29JUN26 4.20 P 0.00 0.00 0.00 0.09 +0.02 32 0 36 0
29JUN26 4.30 P 0.00 0.00 0.00 0.11 +0.02 31 0 420 0
29JUN26 4.40 P 0.00 0.00 0.00 0.14 +0.03 31 0 1,040 0
29JUN26 4.50 P 0.00 0.00 0.00 0.17 +0.03 31 0 650 0
29JUN26 4.60 P 0.00 0.00 0.00 0.21 +0.04 31 0 30 0
29JUN26 4.70 P 0.24 0.24 0.24 0.25 +0.05 31 55 55 +55
29JUN26 4.80 P 0.00 0.00 0.00 0.30 +0.06 31 0 70 0
29JUN26 4.90 P 0.31 0.31 0.31 0.36 +0.08 32 35 60 0
29JUN26 5.00 P 0.00 0.00 0.00 0.42 +0.08 33 0 800 0
29JUN26 5.25 P 0.00 0.00 0.00 0.59 +0.10 34 0 1,000 0
29JUN26 5.50 P 0.00 0.00 0.00 0.77 +0.11 34 0 200 0
29JUN26 5.75 P 0.00 0.00 0.00 0.98 +0.13 36 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.20 +0.14 37 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.44 +0.16 40 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.68 +0.17 42 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.93 +0.17 46 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.17 +0.18 48 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.41 +0.18 49 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.66 +0.19 52 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 32 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.02 +0.01 33 0 1,060 0
29SEP26 3.30 P 0.00 0.00 0.00 0.03 +0.01 33 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.04 +0.01 33 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.05 +0.01 33 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.06 +0.01 32 0 86 0
29SEP26 3.70 P 0.00 0.00 0.00 0.07 +0.01 32 0 10 0
29SEP26 3.80 P 0.00 0.00 0.00 0.09 +0.01 32 0 123 0
29SEP26 3.90 P 0.00 0.00 0.00 0.11 +0.01 32 0 52 0
29SEP26 4.00 P 0.00 0.00 0.00 0.14 +0.02 32 0 233 0
29SEP26 4.10 P 0.00 0.00 0.00 0.16 +0.01 32 0 5 0
29SEP26 4.20 P 0.00 0.00 0.00 0.20 +0.03 32 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.23 +0.03 32 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.27 +0.03 32 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.31 +0.04 32 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.36 +0.05 32 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.42 +0.07 33 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.48 +0.08 34 0 0 0
29SEP26 4.90 P 0.49 0.49 0.49 0.53 +0.07 33 1,080 1,110 +1,080
29SEP26 5.00 P 0.58 0.58 0.58 0.59 +0.07 33 1,080 1,080 +1,050
29SEP26 5.25 P 0.00 0.00 0.00 0.76 +0.08 34 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 0.94 +0.10 34 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 1.14 +0.11 35 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.35 +0.12 36 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.57 +0.13 37 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.80 +0.15 38 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.04 +0.16 41 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.28 +0.17 43 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.52 +0.17 44 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.77 +0.18 47 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.05 +0.01 32 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.06 0.00 31 0 651 0
30DEC26 3.50 P 0.00 0.00 0.00 0.08 +0.01 32 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.09 +0.01 31 0 17 0
30DEC26 3.70 P 0.00 0.00 0.00 0.11 +0.01 31 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.13 +0.01 31 0 26 0
30DEC26 3.90 P 0.00 0.00 0.00 0.16 +0.02 31 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.18 +0.01 31 0 141 0
30DEC26 4.10 P 0.00 0.00 0.00 0.21 +0.02 31 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.25 +0.03 31 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.28 +0.02 31 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.33 +0.04 31 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.38 +0.05 32 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 0.42 +0.05 31 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.49 +0.07 32 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.54 +0.07 32 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 0.60 +0.07 32 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.66 +0.07 33 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.82 +0.08 33 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.00 +0.09 33 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.19 +0.10 34 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.39 +0.11 34 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.61 +0.13 35 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.83 +0.14 36 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.06 +0.15 37 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.30 +0.16 39 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.54 +0.16 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.78 +0.17 42 0 0 0
30MAR27 4.10 P 0.21 0.21 0.21 0.26 +0.03 31 2 2 +2
30MAR27 4.20 P 0.00 0.00 0.00 0.29 +0.03 30 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.33 +0.03 30 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.37 +0.03 30 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.43 +0.06 31 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.48 +0.06 31 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.54 +0.07 32 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.59 +0.07 32 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.65 +0.07 32 0 0 0
30MAR27 5.00 P 0.70 0.70 0.70 0.71 +0.07 32 2 2 +2
30MAR27 5.25 P 0.00 0.00 0.00 0.87 +0.08 32 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.05 +0.09 33 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 1.23 +0.10 33 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.43 +0.11 33 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.64 +0.12 34 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.86 +0.13 35 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.09 +0.15 36 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.32 +0.15 37 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.55 +0.15 37 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.79 +0.16 39 0 0 0
TOTAL PUT 2,904 21,078 +2,617
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$ 30.56
30MAR26 17.50 C 0.00 0.00 0.00 13.06 -0.74 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 12.59 -0.70 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 12.10 -0.70 68 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 11.60 -0.67 63 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 11.10 -0.67 58 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 10.56 -0.72 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 9.58 -0.73 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 8.60 -0.70 0 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 7.57 -0.72 0 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 6.61 -0.77 34 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.79 -0.53 56 0 8 0
30MAR26 26.00 C 0.00 0.00 0.00 4.66 -0.74 35 0 83 0
30MAR26 27.00 C 0.00 0.00 0.00 3.85 -0.68 42 0 427 0
30MAR26 28.00 C 0.00 0.00 0.00 2.89 -0.56 35 0 443 0
30MAR26 29.00 C 2.08 2.08 2.08 2.08 -0.59 33 15 878 0
30MAR26 30.00 C 1.79 1.79 1.79 1.47 -0.49 34 4 379 0
30MAR26 31.00 C 1.28 1.28 1.00 0.99 -0.40 35 22 799 +4
30MAR26 32.00 C 0.61 0.61 0.61 0.65 -0.31 35 9 581 -9
30MAR26 33.00 C 0.45 0.45 0.45 0.39 -0.23 35 9 777 -9
30MAR26 34.00 C 0.29 0.29 0.29 0.22 -0.16 35 3 3,792 -3
30MAR26 35.00 C 0.22 0.22 0.15 0.12 -0.10 35 26 1,498 +2
30MAR26 36.00 C 0.14 0.14 0.09 0.07 -0.05 36 147 1,541 -6
30MAR26 37.00 C 0.05 0.05 0.05 0.04 -0.03 37 530 535 -100
30MAR26 38.00 C 0.03 0.03 0.03 0.02 -0.02 37 20 305 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 75 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 40 0 115 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 47 0 4 0
29APR26 19.00 C 0.00 0.00 0.00 11.77 -0.58 72 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 11.15 -0.70 47 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 10.64 -0.80 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 9.86 -0.50 66 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 8.65 -0.74 28 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 7.67 -0.84 33 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 6.71 -0.82 34 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 5.79 -0.75 35 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 5.02 -0.47 40 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 4.02 -0.79 34 0 550 0
29APR26 28.00 C 0.00 0.00 0.00 3.17 -0.65 31 0 1,194 0
29APR26 29.00 C 0.00 0.00 0.00 2.57 -0.65 34 0 835 0
29APR26 30.00 C 0.00 0.00 0.00 1.99 -0.48 34 0 1,551 0
29APR26 31.00 C 0.00 0.00 0.00 1.52 -0.41 34 0 611 0
29APR26 32.00 C 0.00 0.00 0.00 1.15 -0.34 35 0 252 0
29APR26 33.00 C 0.00 0.00 0.00 0.83 -0.30 34 0 1,117 0
29APR26 34.00 C 0.80 0.80 0.61 0.59 -0.23 34 25 735 +5
29APR26 35.00 C 0.00 0.00 0.00 0.41 -0.18 34 0 850 0
29APR26 36.00 C 0.00 0.00 0.00 0.27 -0.14 34 0 120 0
29APR26 37.00 C 0.26 0.26 0.26 0.18 -0.10 34 5 89 +5
29APR26 38.00 C 0.00 0.00 0.00 0.12 -0.07 34 0 70 0
29APR26 39.00 C 0.00 0.00 0.00 0.08 -0.05 34 0 25 0
29APR26 40.00 C 0.00 0.00 0.00 0.05 -0.04 34 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 0.03 -0.03 34 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 9.86 -0.67 51 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 8.99 -0.48 52 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 7.76 -0.75 33 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 6.88 -0.71 36 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 5.97 -0.74 35 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 5.14 -0.69 35 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 4.20 -0.76 31 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 3.61 -0.62 34 0 6 0
28MAY26 29.00 C 2.93 2.93 2.93 2.96 -0.65 34 8 30 +8
28MAY26 30.00 C 2.84 2.84 2.37 2.41 -0.47 34 51 86 +36
28MAY26 31.00 C 0.00 0.00 0.00 1.94 -0.42 34 0 241 0
28MAY26 32.00 C 0.00 0.00 0.00 1.56 -0.36 35 0 141 0
28MAY26 33.00 C 0.00 0.00 0.00 1.22 -0.33 35 0 155 0
28MAY26 34.00 C 1.02 1.02 1.02 0.94 -0.28 35 2 134 +2
28MAY26 35.00 C 0.00 0.00 0.00 0.71 -0.23 35 0 96 0
28MAY26 36.00 C 0.00 0.00 0.00 0.54 -0.18 35 0 35 0
28MAY26 37.00 C 0.00 0.00 0.00 0.40 -0.15 35 0 51 0
28MAY26 38.00 C 0.00 0.00 0.00 0.29 -0.12 34 0 95 0
28MAY26 39.00 C 0.00 0.00 0.00 0.21 -0.10 34 0 50 0
28MAY26 40.00 C 0.00 0.00 0.00 0.15 -0.08 34 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 0.11 -0.06 34 0 8 0
28MAY26 42.00 C 0.00 0.00 0.00 0.08 -0.04 35 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 12.75 -0.93 54 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.19 -0.82 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.77 -0.64 51 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.27 -0.81 48 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.77 -0.72 45 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.86 -0.81 47 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 8.99 -0.48 49 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.83 -0.92 35 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.88 -0.90 33 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.23 -0.62 41 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.21 -0.70 35 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 4.57 -0.68 37 0 212 0
29JUN26 28.00 C 0.00 0.00 0.00 3.68 -0.82 33 0 49 0
29JUN26 29.00 C 0.00 0.00 0.00 3.15 -0.67 35 0 91 0
29JUN26 30.00 C 2.83 2.83 2.60 2.61 -0.48 35 105 324 +86
29JUN26 31.00 C 0.00 0.00 0.00 2.17 -0.41 36 0 164 0
29JUN26 32.00 C 1.92 1.92 1.74 1.79 -0.36 36 39 227 0
29JUN26 33.00 C 1.63 1.63 1.49 1.44 -0.36 36 134 361 -19
29JUN26 34.00 C 0.00 0.00 0.00 1.15 -0.31 36 0 937 0
29JUN26 35.00 C 1.11 1.11 1.02 0.91 -0.26 36 18 691 +15
29JUN26 36.00 C 0.84 0.84 0.84 0.71 -0.23 36 9 472 +9
29JUN26 37.00 C 0.00 0.00 0.00 0.55 -0.19 36 0 213 0
29JUN26 38.00 C 0.69 0.69 0.69 0.43 -0.16 36 18 100 +18
29JUN26 39.00 C 0.00 0.00 0.00 0.33 -0.13 36 0 84 0
29JUN26 40.00 C 0.00 0.00 0.00 0.25 -0.11 36 0 74 0
29JUN26 41.00 C 0.00 0.00 0.00 0.19 -0.09 36 0 70 0
29JUN26 42.00 C 0.00 0.00 0.00 0.14 -0.07 35 0 138 0
29SEP26 19.00 C 0.00 0.00 0.00 11.78 -0.76 45 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.27 -0.81 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.77 -0.74 39 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 9.86 -0.81 41 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.99 -0.50 41 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.17 -0.58 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.05 -0.73 34 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.24 -0.66 34 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.49 -0.67 34 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 4.81 -0.72 34 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.08 -0.53 33 0 11 0
29SEP26 29.00 C 0.00 0.00 0.00 3.54 -0.57 33 0 106 0
29SEP26 30.00 C 0.00 0.00 0.00 3.14 -0.37 35 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 2.72 -0.40 35 0 141 0
29SEP26 32.00 C 0.00 0.00 0.00 2.35 -0.36 35 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 2.05 -0.31 35 0 21 0
29SEP26 34.00 C 0.00 0.00 0.00 1.76 -0.29 35 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.50 -0.29 35 0 20 0
29SEP26 36.00 C 0.00 0.00 0.00 1.27 -0.26 35 0 24 0
29SEP26 37.00 C 0.00 0.00 0.00 1.08 -0.23 35 0 27 0
29SEP26 38.00 C 0.00 0.00 0.00 0.91 -0.21 35 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 0.77 -0.18 35 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 0.65 -0.16 35 0 60 0
29SEP26 41.00 C 0.00 0.00 0.00 0.54 -0.15 35 0 19 0
29SEP26 42.00 C 0.00 0.00 0.00 0.46 -0.12 35 0 80 0
30DEC26 19.00 C 0.00 0.00 0.00 11.78 -0.76 40 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.27 -0.81 37 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.79 -0.72 36 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.86 -0.81 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.01 -0.65 37 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.17 -0.68 36 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.07 -0.72 30 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.47 -0.49 33 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.87 -0.43 34 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 5.11 -0.56 33 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.63 -0.50 34 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.06 -0.58 33 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 3.72 -0.43 34 0 172 0
30DEC26 31.00 C 0.00 0.00 0.00 3.31 -0.40 34 0 822 0
30DEC26 32.00 C 0.00 0.00 0.00 2.97 -0.34 35 0 1,122 0
30DEC26 33.00 C 0.00 0.00 0.00 2.62 -0.34 35 0 306 0
30DEC26 34.00 C 0.00 0.00 0.00 2.36 -0.29 35 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.09 -0.28 35 0 73 0
30DEC26 36.00 C 0.00 0.00 0.00 1.84 -0.29 35 0 500 0
30DEC26 37.00 C 0.00 0.00 0.00 1.62 -0.28 35 0 3 0
30DEC26 38.00 C 0.00 0.00 0.00 1.41 -0.28 35 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 1.25 -0.23 35 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.09 -0.22 35 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 0.95 -0.20 35 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.81 -0.17 34 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.08 - 34 0 0 -
30MAR27 23.00 C 0.00 0.00 0.00 8.33 -0.52 34 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.45 -0.67 32 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.91 -0.47 34 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.24 -0.49 34 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.68 -0.54 34 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.18 -0.44 34 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.76 -0.37 35 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 4.31 -0.43 34 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.91 -0.38 34 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 3.55 -0.35 35 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.23 -0.32 35 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.93 -0.30 35 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 2.66 -0.30 35 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 2.39 -0.31 35 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 2.15 -0.31 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 1.94 -0.29 35 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.73 -0.29 35 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.56 -0.25 35 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 1.36 -0.28 34 0 0 0
TOTAL CALL 1,199 29,566 +44
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 78 0 36 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 74 0 70 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 67 0 32 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 64 0 136 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 176 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 631 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 44 0 452 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 38 0 440 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 0.00 36 0 636 0
30MAR26 26.00 P 0.05 0.06 0.05 0.06 +0.02 36 69 380 -15
30MAR26 27.00 P 0.12 0.12 0.12 0.13 +0.04 35 3 1,513 +3
30MAR26 28.00 P 0.24 0.26 0.24 0.26 +0.08 34 30 1,042 +30
30MAR26 29.00 P 0.42 0.52 0.36 0.50 +0.14 34 100 635 +59
30MAR26 30.00 P 0.73 0.73 0.73 0.88 +0.24 35 6 1,075 +6
30MAR26 31.00 P 0.00 0.00 0.00 1.39 +0.31 35 0 570 0
30MAR26 32.00 P 1.89 1.89 1.89 2.05 +0.40 36 15 488 0
30MAR26 33.00 P 2.38 2.38 2.38 2.80 +0.47 36 15 187 +15
30MAR26 34.00 P 0.00 0.00 0.00 3.72 +0.58 40 0 50 0
30MAR26 35.00 P 0.00 0.00 0.00 4.55 +0.55 37 0 43 0
30MAR26 36.00 P 0.00 0.00 0.00 5.51 +0.61 40 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.44 +0.57 0 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.47 +0.53 45 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 8.69 +0.95 69 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.48 +0.74 55 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 10.44 +0.65 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 11.48 +0.72 63 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.06 +0.02 35 0 33 0
29APR26 25.00 P 0.00 0.00 0.00 0.11 +0.02 34 0 213 0
29APR26 26.00 P 0.00 0.00 0.00 0.20 +0.04 34 0 446 0
29APR26 27.00 P 0.00 0.00 0.00 0.36 +0.08 34 0 666 0
29APR26 28.00 P 0.00 0.00 0.00 0.58 +0.12 33 0 1,370 0
29APR26 29.00 P 0.81 0.86 0.80 0.89 +0.17 33 37 869 0
29APR26 30.00 P 1.16 1.16 1.16 1.31 +0.23 33 2 1,252 0
29APR26 31.00 P 0.00 0.00 0.00 1.84 +0.30 34 0 377 0
29APR26 32.00 P 0.00 0.00 0.00 2.48 +0.37 35 0 88 0
29APR26 33.00 P 0.00 0.00 0.00 3.04 +0.28 32 0 111 0
29APR26 34.00 P 0.00 0.00 0.00 3.78 +0.47 31 0 55 0
29APR26 35.00 P 0.00 0.00 0.00 4.81 +0.58 36 0 22 0
29APR26 36.00 P 0.00 0.00 0.00 5.78 +0.63 40 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 6.72 +0.71 42 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 7.70 +0.76 46 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 8.69 +0.85 49 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 9.54 +0.75 45 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 10.44 +0.64 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 11.51 +0.73 49 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.08 +0.02 34 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.15 +0.03 35 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.24 +0.05 34 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 0.39 +0.08 34 0 45 0
28MAY26 27.00 P 0.55 0.55 0.55 0.59 +0.10 34 1 105 0
28MAY26 28.00 P 0.75 0.75 0.75 0.87 +0.15 34 5 13 +5
28MAY26 29.00 P 0.00 0.00 0.00 1.22 +0.19 34 0 261 0
28MAY26 30.00 P 0.00 0.00 0.00 1.67 +0.24 34 0 217 0
28MAY26 31.00 P 2.30 2.30 2.30 2.20 +0.30 34 5 254 0
28MAY26 32.00 P 0.00 0.00 0.00 2.82 +0.35 35 0 206 0
28MAY26 33.00 P 3.13 3.13 3.13 3.36 +0.26 32 7 223 +7
28MAY26 34.00 P 0.00 0.00 0.00 4.06 +0.44 32 0 196 0
28MAY26 35.00 P 0.00 0.00 0.00 5.04 +0.46 36 0 24 0
28MAY26 36.00 P 0.00 0.00 0.00 5.93 +0.63 37 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 6.88 +0.74 40 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 7.70 +0.58 38 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 8.69 +0.82 41 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 9.54 +0.71 38 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 10.47 +0.67 36 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 11.51 +0.54 41 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 0.00 34 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.06 +0.01 36 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.10 +0.02 36 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.16 +0.02 35 0 130 0
29JUN26 23.00 P 0.23 0.23 0.23 0.26 +0.04 35 30 657 -30
29JUN26 24.00 P 0.38 0.38 0.38 0.41 +0.06 35 16 280 0
29JUN26 25.00 P 0.46 0.57 0.46 0.60 +0.08 35 44 944 0
29JUN26 26.00 P 0.82 0.82 0.82 0.86 +0.11 35 15 314 0
29JUN26 27.00 P 0.97 1.13 0.97 1.18 +0.15 35 25 680 +10
29JUN26 28.00 P 1.53 1.53 1.53 1.56 +0.19 34 2 310 0
29JUN26 29.00 P 0.00 0.00 0.00 2.02 +0.24 34 0 162 0
29JUN26 30.00 P 2.47 2.47 2.47 2.57 +0.30 35 15 179 +15
29JUN26 31.00 P 3.06 3.06 3.06 3.19 +0.36 35 15 347 +15
29JUN26 32.00 P 3.72 3.96 3.72 3.88 +0.41 36 75 204 +60
29JUN26 33.00 P 0.00 0.00 0.00 4.42 +0.25 33 0 103 0
29JUN26 34.00 P 0.00 0.00 0.00 5.40 +0.70 37 0 101 0
29JUN26 35.00 P 0.00 0.00 0.00 6.30 +0.52 39 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.05 +0.44 37 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.87 +0.41 37 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.97 +0.61 42 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.68 +0.83 37 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.87 +0.83 45 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.62 +0.52 40 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.76 +0.73 47 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.12 +0.01 35 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.16 +0.03 35 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.20 +0.03 35 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.29 +0.03 35 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.45 +0.08 35 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.60 +0.08 34 0 7 0
29SEP26 24.00 P 0.00 0.00 0.00 0.82 +0.11 34 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 1.08 +0.12 34 0 52 0
29SEP26 26.00 P 0.00 0.00 0.00 1.40 +0.15 34 0 58 0
29SEP26 27.00 P 0.00 0.00 0.00 1.78 +0.18 34 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 2.21 +0.21 34 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 2.70 +0.24 34 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 3.24 +0.27 34 0 300 0
29SEP26 31.00 P 0.00 0.00 0.00 3.85 +0.32 35 0 130 0
29SEP26 32.00 P 0.00 0.00 0.00 4.50 +0.36 35 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.02 +0.22 33 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.05 +0.59 37 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 6.85 +0.63 37 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.66 +0.70 38 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.50 +0.75 38 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 9.14 +0.56 36 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.00 +0.56 36 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.87 +0.36 35 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.03 +0.93 40 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.93 +0.74 40 0 40 0
30DEC26 19.00 P 0.00 0.00 0.00 0.25 +0.03 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.31 +0.04 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.37 +0.04 35 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.52 +0.08 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.69 +0.09 34 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.90 +0.10 34 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 1.17 +0.13 34 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 1.48 +0.14 34 0 183 0
30DEC26 26.00 P 0.00 0.00 0.00 1.84 +0.16 34 0 49 0
30DEC26 27.00 P 0.00 0.00 0.00 2.24 +0.20 34 0 200 0
30DEC26 28.00 P 0.00 0.00 0.00 2.70 +0.23 34 0 35 0
30DEC26 29.00 P 0.00 0.00 0.00 3.19 +0.24 34 20 20 0
30DEC26 30.00 P 0.00 0.00 0.00 3.74 +0.27 34 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 4.34 +0.31 34 0 850 0
30DEC26 32.00 P 0.00 0.00 0.00 4.98 +0.34 34 0 1,153 0
30DEC26 33.00 P 0.00 0.00 0.00 5.66 +0.38 35 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 6.37 +0.40 35 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.99 +0.36 34 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.74 +0.35 33 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.87 +0.61 37 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.70 +0.79 38 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.47 +0.47 37 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.25 +0.52 36 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 12.03 +0.35 35 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.98 +0.77 36 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.95 - 34 0 0 -
30MAR27 23.00 P 0.00 0.00 0.00 1.20 +0.09 34 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.49 +0.13 34 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.83 +0.13 34 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 2.21 +0.15 34 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.63 +0.16 34 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.11 +0.19 34 20 20 +20
30MAR27 29.00 P 0.00 0.00 0.00 3.62 +0.25 34 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.17 +0.25 34 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.76 +0.27 34 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.40 +0.31 34 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.06 +0.35 34 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 6.76 +0.35 35 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.51 +0.39 35 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.23 +0.32 35 0 2 0
30MAR27 37.00 P 0.00 0.00 0.00 9.04 +0.40 35 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.83 +0.37 35 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.66 +0.59 35 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.47 +0.42 35 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.34 +0.66 35 0 0 0
TOTAL PUT 572 24,866 +200
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$ 18.51
30MAR26 12.50 C 0.00 0.00 0.00 6.03 -0.41 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.53 -0.41 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 5.04 -0.40 47 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.54 -0.40 40 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.04 -0.40 34 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.56 -0.38 41 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 3.05 -0.39 31 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.60 -0.35 37 0 6 0
30MAR26 16.50 C 0.00 0.00 0.00 2.08 -0.38 28 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.62 -0.36 27 0 450 0
30MAR26 17.50 C 0.00 0.00 0.00 1.20 -0.34 26 0 271 0
30MAR26 18.00 C 0.00 0.00 0.00 0.83 -0.30 25 0 569 0
30MAR26 18.50 C 0.60 0.70 0.53 0.55 -0.23 26 17 685 -1
30MAR26 19.00 C 0.45 0.45 0.32 0.34 -0.18 26 8 475 0
30MAR26 19.50 C 0.25 0.25 0.20 0.20 -0.13 26 4 432 +4
30MAR26 20.00 C 0.14 0.14 0.14 0.11 -0.08 26 2 174 0
30MAR26 21.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 6 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 59 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 67 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 6.06 -0.41 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 5.73 -0.21 67 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 5.09 -0.38 41 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 4.60 -0.37 39 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 4.15 -0.33 42 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 3.62 -0.32 33 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 3.08 -0.52 21 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.69 -0.32 31 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 2.20 -0.26 26 0 10 0
29APR26 17.00 C 0.00 0.00 0.00 1.76 -0.34 25 0 39 0
29APR26 17.50 C 0.00 0.00 0.00 1.36 -0.32 24 0 28 0
29APR26 18.00 C 0.00 0.00 0.00 1.02 -0.30 24 0 297 0
29APR26 18.50 C 0.00 0.00 0.00 0.74 -0.26 23 0 246 0
29APR26 19.00 C 0.66 0.66 0.53 0.53 -0.20 24 17 59 -8
29APR26 19.50 C 0.44 0.44 0.44 0.36 -0.15 24 15 633 +15
29APR26 20.00 C 0.00 0.00 0.00 0.23 -0.13 24 0 449 0
29APR26 21.00 C 0.00 0.00 0.00 0.09 -0.07 24 0 84 0
29APR26 22.00 C 0.00 0.00 0.00 0.03 -0.03 24 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 29 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
28MAY26 12.50 C 0.00 0.00 0.00 6.12 -0.37 43 0 3 0
28MAY26 13.00 C 0.00 0.00 0.00 5.73 -0.27 52 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 5.09 -0.41 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 4.65 -0.36 35 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 4.15 -0.43 31 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 3.66 -0.48 28 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 3.09 -0.51 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 2.72 -0.44 25 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 2.32 -0.38 26 0 830 0
28MAY26 17.00 C 0.00 0.00 0.00 1.87 -0.26 24 0 1,600 0
28MAY26 17.50 C 0.00 0.00 0.00 1.49 -0.36 23 0 800 0
28MAY26 18.00 C 0.00 0.00 0.00 1.16 -0.29 23 0 30 0
28MAY26 18.50 C 0.00 0.00 0.00 0.90 -0.26 23 0 30 0
28MAY26 19.00 C 0.82 0.82 0.82 0.67 -0.21 23 6 36 +6
28MAY26 19.50 C 0.56 0.57 0.56 0.49 -0.18 23 2 30 0
28MAY26 20.00 C 0.00 0.00 0.00 0.35 -0.14 23 0 35 0
28MAY26 21.00 C 0.00 0.00 0.00 0.17 -0.08 23 0 1 0
28MAY26 22.00 C 0.00 0.00 0.00 0.07 -0.05 23 0 1 0
28MAY26 23.00 C 0.00 0.00 0.00 0.03 -0.02 23 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 - 32 0 0 -
29JUN26 12.50 C 0.00 0.00 0.00 6.12 -0.39 39 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.73 -0.28 49 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.11 -0.40 26 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.65 -0.37 32 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.15 -0.43 28 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.66 -0.49 26 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.21 -0.39 26 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.75 -0.41 25 0 25 0
29JUN26 16.50 C 0.00 0.00 0.00 2.34 -0.36 25 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 1.93 -0.23 24 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 1.56 -0.31 24 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 1.23 -0.31 23 0 45 0
29JUN26 18.50 C 1.12 1.12 1.02 0.95 -0.27 23 45 79 +34
29JUN26 19.00 C 0.91 0.91 0.73 0.72 -0.24 23 8 28 0
29JUN26 19.50 C 0.00 0.00 0.00 0.53 -0.20 23 0 88 0
29JUN26 20.00 C 0.00 0.00 0.00 0.39 -0.16 23 0 532 0
29JUN26 21.00 C 0.30 0.30 0.30 0.19 -0.10 23 15 515 0
29JUN26 22.00 C 0.00 0.00 0.00 0.09 -0.05 23 0 50 0
29JUN26 23.00 C 0.00 0.00 0.00 0.04 -0.03 23 0 67 0
29JUN26 24.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 15 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 64 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 27 0 45 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.12 -0.39 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.73 -0.28 42 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.11 -0.41 24 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.66 -0.36 29 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.19 -0.39 28 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.78 -0.37 30 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.28 -0.32 27 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.80 -0.36 24 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.39 -0.42 24 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 2.01 -0.35 23 0 3 0
29SEP26 17.50 C 0.00 0.00 0.00 1.71 -0.24 24 0 33 0
29SEP26 18.00 C 0.00 0.00 0.00 1.39 -0.26 23 0 20 0
29SEP26 18.50 C 0.00 0.00 0.00 1.15 -0.23 23 0 208 0
29SEP26 19.00 C 0.00 0.00 0.00 0.94 -0.21 23 0 111 0
29SEP26 19.50 C 0.00 0.00 0.00 0.77 -0.18 23 0 49 0
29SEP26 20.00 C 0.00 0.00 0.00 0.62 -0.16 23 0 65 0
29SEP26 21.00 C 0.00 0.00 0.00 0.40 -0.12 23 0 55 0
29SEP26 22.00 C 0.00 0.00 0.00 0.27 -0.07 24 0 37 0
29SEP26 23.00 C 0.00 0.00 0.00 0.16 -0.07 24 0 133 0
29SEP26 24.00 C 0.00 0.00 0.00 0.10 -0.04 24 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.06 -0.03 24 0 50 0
29SEP26 26.00 C 0.00 0.00 0.00 0.04 -0.02 24 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.02 -0.02 24 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.12 -0.39 30 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.73 -0.28 36 0 1 0
30DEC26 13.50 C 0.00 0.00 0.00 5.11 -0.41 22 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.66 -0.37 26 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.21 -0.37 26 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.81 -0.34 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.28 -0.34 23 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 2.88 -0.38 23 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.46 -0.35 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.09 -0.30 21 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 1.84 -0.28 22 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 1.53 -0.27 22 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 1.30 -0.25 22 0 19 0
30DEC26 19.00 C 0.00 0.00 0.00 1.11 -0.21 22 0 41 0
30DEC26 19.50 C 0.00 0.00 0.00 0.94 -0.19 22 0 16 0
30DEC26 20.00 C 0.00 0.00 0.00 0.79 -0.17 22 0 22 0
30DEC26 21.00 C 0.00 0.00 0.00 0.55 -0.14 22 0 54 0
30DEC26 22.00 C 0.00 0.00 0.00 0.38 -0.10 22 0 64 0
30DEC26 23.00 C 0.00 0.00 0.00 0.27 -0.07 23 0 105 0
30DEC26 24.00 C 0.00 0.00 0.00 0.18 -0.06 23 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.12 -0.04 23 0 30 0
30DEC26 26.00 C 0.00 0.00 0.00 0.08 -0.03 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.05 -0.02 23 0 5 0
30MAR27 14.00 C 0.00 0.00 0.00 4.66 -0.37 23 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.21 -0.37 23 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.81 -0.34 24 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.35 -0.36 22 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.97 -0.35 22 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.55 -0.36 21 0 2 0
30MAR27 17.00 C 0.00 0.00 0.00 2.25 -0.39 21 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.98 -0.28 21 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.74 -0.26 21 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 1.52 -0.24 22 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.33 -0.21 22 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 1.15 -0.21 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.00 -0.18 22 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.74 -0.14 22 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.56 -0.10 22 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.42 -0.09 22 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.30 -0.07 22 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.21 -0.06 22 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.15 -0.04 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.10 - 22 0 0 -
TOTAL CALL 139 11,412 +50
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 81 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 31 0 27 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 26 0 80 0
30MAR26 16.50 P 0.04 0.04 0.04 0.03 +0.01 26 5 180 +5
30MAR26 17.00 P 0.00 0.00 0.00 0.07 +0.03 26 0 383 0
30MAR26 17.50 P 0.15 0.17 0.15 0.15 +0.06 26 104 629 +75
30MAR26 18.00 P 0.22 0.29 0.22 0.29 +0.10 26 106 499 +38
30MAR26 18.50 P 0.44 0.44 0.44 0.50 +0.16 25 1 290 +1
30MAR26 19.00 P 0.55 0.75 0.50 0.77 +0.20 24 45 362 +44
30MAR26 19.50 P 0.00 0.00 0.00 1.16 +0.27 26 0 145 0
30MAR26 20.00 P 0.00 0.00 0.00 1.58 +0.31 27 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 2.50 +0.32 27 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 3.49 +0.40 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 4.50 +0.29 42 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.50 +0.41 49 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.50 +0.23 55 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.50 +0.24 61 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.49 +0.21 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.50 +0.23 72 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.49 +0.31 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 11.49 +0.22 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
29APR26 15.50 P 0.00 0.00 0.00 0.02 0.00 24 0 32 0
29APR26 16.00 P 0.05 0.05 0.05 0.04 +0.01 24 1 89 -1
29APR26 16.50 P 0.00 0.00 0.00 0.09 +0.03 24 0 124 0
29APR26 17.00 P 0.16 0.16 0.16 0.16 +0.04 24 1 136 0
29APR26 17.50 P 0.20 0.22 0.20 0.27 +0.07 23 2 76 0
29APR26 18.00 P 0.00 0.00 0.00 0.43 +0.10 23 0 213 0
29APR26 18.50 P 0.59 0.66 0.59 0.66 +0.15 23 50 219 +20
29APR26 19.00 P 0.70 0.90 0.70 0.91 +0.17 22 60 99 +49
29APR26 19.50 P 0.00 0.00 0.00 1.28 +0.28 24 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 1.66 +0.28 24 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 2.56 +0.32 26 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 3.51 +0.41 28 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 4.50 +0.29 32 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 5.50 +0.41 37 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 6.50 +0.23 41 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 7.50 +0.24 46 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 8.49 - 0 0 0 -
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.05 +0.02 24 0 10 0
28MAY26 16.00 P 0.00 0.00 0.00 0.08 +0.02 23 0 53 0
28MAY26 16.50 P 0.12 0.13 0.12 0.15 +0.05 23 2 912 +2
28MAY26 17.00 P 0.00 0.00 0.00 0.24 +0.06 23 0 1,653 0
28MAY26 17.50 P 0.00 0.00 0.00 0.36 +0.08 22 0 817 0
28MAY26 18.00 P 0.00 0.00 0.00 0.53 +0.10 22 0 21 0
28MAY26 18.50 P 0.72 0.72 0.72 0.76 +0.14 22 15 69 +15
28MAY26 19.00 P 0.87 0.87 0.87 1.04 +0.20 22 12 15 -5
28MAY26 19.50 P 0.00 0.00 0.00 1.37 +0.24 23 0 15 0
28MAY26 20.00 P 0.00 0.00 0.00 1.73 +0.28 22 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 2.65 +0.35 27 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 3.52 +0.30 25 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 4.50 +0.29 27 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 5.50 +0.41 31 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 6.50 +0.23 35 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 7.50 +0.24 39 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 8.50 - 43 0 0 -
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.02 0.00 22 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.05 +0.02 23 0 69 0
29JUN26 15.00 P 0.00 0.00 0.00 0.09 +0.02 23 0 18 0
29JUN26 15.50 P 0.15 0.15 0.15 0.15 +0.04 23 1 27 +1
29JUN26 16.00 P 0.25 0.25 0.25 0.24 +0.05 23 3 89 +1
29JUN26 16.50 P 0.30 0.30 0.30 0.35 +0.06 22 2 61 -1
29JUN26 17.00 P 0.51 0.51 0.51 0.51 +0.08 22 2 63 +2
29JUN26 17.50 P 0.00 0.00 0.00 0.70 +0.11 22 0 117 0
29JUN26 18.00 P 0.00 0.00 0.00 0.94 +0.15 22 0 141 0
29JUN26 18.50 P 0.00 0.00 0.00 1.22 +0.19 21 0 69 0
29JUN26 19.00 P 1.40 1.40 1.37 1.55 +0.24 21 28 184 0
29JUN26 19.50 P 0.00 0.00 0.00 1.91 +0.26 21 0 165 0
29JUN26 20.00 P 0.00 0.00 0.00 2.30 +0.26 21 0 81 0
29JUN26 21.00 P 0.00 0.00 0.00 3.18 +0.40 21 0 40 0
29JUN26 22.00 P 0.00 0.00 0.00 4.08 +0.35 17 0 220 0
29JUN26 23.00 P 0.00 0.00 0.00 5.03 +0.20 0 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 6.02 +0.32 0 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 6.90 +0.30 0 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 7.95 +0.29 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.86 +0.27 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.03 +0.39 28 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.02 +0.42 23 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.01 +0.42 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.05 +0.02 25 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.08 +0.02 24 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.12 +0.03 24 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.18 +0.04 24 0 6 0
29SEP26 15.00 P 0.00 0.00 0.00 0.26 +0.05 24 0 72 0
29SEP26 15.50 P 0.00 0.00 0.00 0.36 +0.06 24 0 46 0
29SEP26 16.00 P 0.00 0.00 0.00 0.50 +0.09 24 0 25 0
29SEP26 16.50 P 0.57 0.57 0.57 0.66 +0.11 24 5 1,133 0
29SEP26 17.00 P 0.00 0.00 0.00 0.86 +0.13 24 0 89 0
29SEP26 17.50 P 0.00 0.00 0.00 1.08 +0.16 24 0 91 0
29SEP26 18.00 P 0.00 0.00 0.00 1.35 +0.19 25 0 91 0
29SEP26 18.50 P 0.00 0.00 0.00 1.64 +0.21 25 0 46 0
29SEP26 19.00 P 0.00 0.00 0.00 1.96 +0.24 25 0 5 0
29SEP26 19.50 P 0.00 0.00 0.00 2.31 +0.28 25 0 46 0
29SEP26 20.00 P 0.00 0.00 0.00 2.68 +0.30 25 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 3.50 +0.33 26 0 30 0
29SEP26 22.00 P 0.00 0.00 0.00 4.32 +0.29 26 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 5.28 +0.34 28 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 6.29 +0.40 32 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.24 +0.36 33 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.19 +0.32 34 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.15 +0.27 35 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.12 +0.31 36 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.08 +0.02 23 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.12 +0.03 23 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.17 +0.03 22 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.24 +0.04 22 0 5 0
30DEC26 15.00 P 0.00 0.00 0.00 0.34 +0.06 23 0 56 0
30DEC26 15.50 P 0.00 0.00 0.00 0.46 +0.07 23 0 14 0
30DEC26 16.00 P 0.00 0.00 0.00 0.61 +0.10 23 0 64 0
30DEC26 16.50 P 0.00 0.00 0.00 0.78 +0.11 23 0 22 0
30DEC26 17.00 P 0.00 0.00 0.00 0.98 +0.13 23 0 15 0
30DEC26 17.50 P 0.00 0.00 0.00 1.21 +0.16 23 0 22 0
30DEC26 18.00 P 0.00 0.00 0.00 1.47 +0.18 23 0 30 0
30DEC26 18.50 P 0.00 0.00 0.00 1.76 +0.21 23 0 1 0
30DEC26 19.00 P 0.00 0.00 0.00 2.08 +0.24 23 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 2.42 +0.26 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.72 +0.21 23 0 4 0
30DEC26 21.00 P 0.00 0.00 0.00 3.57 +0.35 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.44 +0.35 25 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 5.36 +0.38 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.32 +0.40 29 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 7.24 +0.36 29 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.30 +0.42 34 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.17 +0.29 32 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.24 +0.04 22 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.33 +0.05 22 0 0 0
30MAR27 15.00 P 0.42 0.42 0.42 0.44 +0.07 22 5 5 +5
30MAR27 15.50 P 0.00 0.00 0.00 0.57 +0.08 22 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.73 +0.10 22 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.92 +0.13 23 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.12 +0.14 23 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.36 +0.17 23 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.62 +0.19 23 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.90 +0.21 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.21 +0.23 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.54 +0.25 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.90 +0.28 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.67 +0.31 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.44 +0.27 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.36 +0.38 25 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.32 +0.40 26 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.24 +0.36 27 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.30 +0.42 31 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.17 - 29 0 0 -
TOTAL PUT 450 11,092 +251
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$ 14.86
30MAR26 7.75 C 0.00 0.00 0.00 7.12 -0.05 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.88 -0.05 90 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.63 -0.04 84 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.38 -0.04 79 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.13 -0.04 74 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.88 -0.04 70 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.63 -0.04 65 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.38 -0.04 60 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.14 -0.03 70 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.88 -0.04 50 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.38 -0.04 0 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 3.88 -0.08 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.37 -0.05 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.97 +0.04 58 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 2.39 -0.08 29 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.88 -0.02 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.40 -0.03 20 0 0 0
30MAR26 14.00 C 0.95 0.95 0.95 0.93 -0.03 19 1 3 0
30MAR26 14.50 C 0.62 0.62 0.51 0.53 -0.01 18 2 129 -1
30MAR26 15.00 C 0.00 0.00 0.00 0.24 -0.02 18 0 846 0
30MAR26 15.50 C 0.12 0.15 0.12 0.09 -0.01 18 7 607 0
30MAR26 16.00 C 0.03 0.03 0.03 0.03 0.00 19 3 136 +2
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 20 0 92 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 24 0 7 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.39 -0.05 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.14 -0.12 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.90 -0.12 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.40 -0.17 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.91 -0.12 33 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.40 -0.05 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.97 +0.04 37 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.41 -0.06 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.93 -0.03 19 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.45 -0.05 17 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.01 0.00 17 0 2 0
29APR26 14.50 C 0.00 0.00 0.00 0.64 -0.02 17 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.36 -0.02 16 0 65 0
29APR26 15.50 C 0.22 0.22 0.22 0.19 -0.01 17 1 116 -1
29APR26 16.00 C 0.11 0.12 0.11 0.09 0.00 17 9 121 +9
29APR26 16.50 C 0.00 0.00 0.00 0.04 0.00 18 0 47 0
29APR26 17.00 C 0.00 0.00 0.00 0.02 0.00 19 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 28 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 33 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 42 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 5.40 -0.06 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 5.15 -0.11 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.90 -0.12 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.40 -0.17 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.91 -0.12 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.40 -0.10 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.97 -0.02 27 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.43 -0.06 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.95 -0.06 15 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.50 -0.04 16 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.07 -0.05 16 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.73 -0.03 16 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.46 -0.01 16 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.26 -0.02 16 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.15 -0.01 17 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.08 0.00 17 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 18 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 34 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.40 -0.03 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.15 -0.02 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.90 -0.08 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.64 -0.04 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.40 -0.09 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.15 -0.11 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.91 -0.11 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.44 -0.13 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.91 -0.12 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.43 -0.08 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.97 -0.04 18 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.45 -0.08 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.98 -0.03 13 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.52 -0.06 13 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.14 -0.03 15 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 0.80 -0.04 15 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 0.54 -0.03 16 0 126 0
29JUN26 15.50 C 0.00 0.00 0.00 0.36 -0.02 16 0 68 0
29JUN26 16.00 C 0.00 0.00 0.00 0.21 -0.03 16 0 14 0
29JUN26 16.50 C 0.00 0.00 0.00 0.12 -0.02 16 0 3 0
29JUN26 17.00 C 0.11 0.12 0.11 0.07 -0.01 17 4 5 0
29JUN26 17.50 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
29JUN26 18.00 C 0.05 0.05 0.05 0.02 0.00 17 2 2 +2
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 19 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 21 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 26 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 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 5.67 -0.01 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.43 -0.06 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.18 -0.08 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.94 -0.08 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.44 -0.13 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.96 -0.07 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.47 -0.04 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.99 -0.04 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.52 -0.06 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.14 -0.01 15 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.74 -0.07 16 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.35 -0.09 15 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.06 -0.06 16 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.78 -0.04 16 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.58 -0.03 16 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.43 -0.02 17 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.30 -0.02 17 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.20 -0.02 17 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.13 -0.02 17 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.09 -0.01 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.06 0.00 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.04 0.00 17 0 4 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 19 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 5.43 -0.06 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.18 -0.08 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.94 -0.08 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.49 -0.08 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.00 -0.04 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.52 -0.06 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.07 -0.06 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 2.71 0.00 17 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.27 -0.03 16 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.89 -0.10 17 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.59 -0.05 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.25 -0.05 17 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.00 -0.04 17 0 102 0
30DEC26 15.50 C 0.00 0.00 0.00 0.78 -0.04 17 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.61 -0.02 18 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.48 -0.02 18 0 10 0
30DEC26 17.00 C 0.42 0.42 0.42 0.36 -0.03 18 1 3 +1
30DEC26 17.50 C 0.00 0.00 0.00 0.27 -0.02 18 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.19 -0.02 18 0 100 0
30DEC26 18.50 C 0.00 0.00 0.00 0.14 -0.01 18 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.10 -0.01 18 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.07 -0.01 18 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.05 -0.01 18 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 0.00 19 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 20 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.47 -0.05 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.23 -0.05 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.99 -0.03 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.51 -0.06 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.00 -0.06 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.55 -0.04 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.10 -0.06 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.77 +0.03 18 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.34 -0.02 17 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.94 -0.12 17 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.62 -0.11 17 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.34 -0.09 17 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.09 -0.05 18 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.89 -0.03 18 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.72 -0.02 18 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.57 -0.02 18 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.47 -0.01 19 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.36 -0.03 18 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.28 -0.02 18 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.22 -0.01 19 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.16 -0.02 18 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.13 -0.01 19 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
TOTAL CALL 30 2,840 +12
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 94 0 1 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 81 0 50 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 66 0 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 45 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 0.00 0.00 0.00 0.01 0.00 32 0 58 0
30MAR26 13.00 P 0.01 0.01 0.01 0.01 0.00 25 1 65 +1
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 19 0 15 0
30MAR26 14.00 P 0.00 0.00 0.00 0.04 +0.01 18 0 137 0
30MAR26 14.50 P 0.00 0.00 0.00 0.13 +0.01 17 0 281 0
30MAR26 15.00 P 0.00 0.00 0.00 0.34 +0.02 17 0 30 0
30MAR26 15.50 P 0.00 0.00 0.00 0.70 +0.05 17 0 20 0
30MAR26 16.00 P 0.00 0.00 0.00 1.15 +0.04 18 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.64 +0.04 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.14 -0.01 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.64 -0.01 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.14 -0.01 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.64 -0.01 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.14 -0.01 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.64 -0.01 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.14 -0.02 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.14 -0.01 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.14 -0.01 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.14 0.00 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 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 92 +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 0.00 0.00 0.00 0.01 0.00 18 0 37 0
29APR26 13.50 P 0.04 0.04 0.04 0.04 +0.01 18 2 21 +2
29APR26 14.00 P 0.07 0.07 0.07 0.10 +0.01 17 15 30 +15
29APR26 14.50 P 0.16 0.16 0.16 0.22 +0.01 16 15 2 -15
29APR26 15.00 P 0.00 0.00 0.00 0.46 +0.03 17 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 0.78 +0.02 17 0 15 0
29APR26 16.00 P 0.00 0.00 0.00 1.20 +0.06 18 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 1.66 +0.06 19 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.14 -0.01 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.64 -0.01 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.14 -0.01 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.64 -0.01 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.14 -0.01 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.64 -0.01 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.14 -0.09 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.14 -0.01 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.14 -0.01 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.14 0.00 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 22 0 26 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 18 0 30 0
28MAY26 13.00 P 0.00 0.00 0.00 0.03 +0.01 18 0 38 0
28MAY26 13.50 P 0.00 0.00 0.00 0.06 0.00 16 0 6 0
28MAY26 14.00 P 0.00 0.00 0.00 0.14 0.00 16 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.28 +0.01 16 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.52 +0.01 16 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.86 +0.04 17 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 1.25 +0.04 18 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 1.67 0.00 18 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.17 +0.02 21 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.64 -0.01 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.14 -0.05 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.64 -0.07 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.14 -0.01 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.64 -0.01 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.14 -0.09 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.14 -0.01 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.14 -0.01 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 22 0 142 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 18 0 45 0
29JUN26 12.50 P 0.00 0.00 0.00 0.02 0.00 17 0 90 0
29JUN26 13.00 P 0.05 0.05 0.05 0.04 0.00 16 2 17 +2
29JUN26 13.50 P 0.00 0.00 0.00 0.10 +0.01 17 0 2 0
29JUN26 14.00 P 0.00 0.00 0.00 0.19 0.00 16 0 4 0
29JUN26 14.50 P 0.00 0.00 0.00 0.36 +0.01 16 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.59 +0.01 16 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.91 +0.03 17 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.29 +0.03 18 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 1.72 +0.03 19 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.19 +0.04 20 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.65 -0.03 20 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.15 -0.04 22 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.64 -0.07 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.15 -0.06 27 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.64 -0.01 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.14 -0.09 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.14 -0.06 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.14 -0.01 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.14 -0.06 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 24 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 21 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 19 0 2 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 0.00 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 0.00 17 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.21 +0.01 17 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.34 0.00 17 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.53 +0.01 17 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.77 +0.02 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.06 +0.02 17 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.41 +0.02 17 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.81 +0.03 18 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.25 +0.04 19 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.68 -0.01 19 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.18 -0.01 21 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.64 -0.07 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.15 -0.06 23 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.64 -0.01 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.14 -0.09 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.14 -0.06 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.14 -0.01 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.14 -0.06 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.04 0.00 19 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.07 +0.01 18 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.11 0.00 18 0 186 0
30DEC26 12.50 P 0.00 0.00 0.00 0.19 +0.01 18 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.29 +0.01 18 0 2 0
30DEC26 13.50 P 0.39 0.39 0.39 0.43 +0.01 18 6 6 0
30DEC26 14.00 P 0.00 0.00 0.00 0.62 +0.02 18 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.84 +0.02 18 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.10 +0.02 18 0 19 0
30DEC26 15.50 P 0.00 0.00 0.00 1.37 -0.01 18 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.70 +0.04 18 0 26 0
30DEC26 16.50 P 0.00 0.00 0.00 2.13 +0.05 19 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.53 +0.05 19 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.96 +0.06 20 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.41 +0.07 21 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.86 +0.06 22 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.34 +0.08 23 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.82 +0.07 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.30 +0.05 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.26 +0.03 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.22 +0.03 29 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.17 -0.03 30 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 0.07 +0.01 19 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.11 0.00 18 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.18 +0.01 18 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.27 +0.01 18 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.40 +0.02 19 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.55 +0.01 18 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.74 +0.02 18 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.97 +0.02 19 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.23 +0.02 19 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.54 +0.03 19 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.85 +0.06 18 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.23 +0.03 19 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.61 +0.03 19 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.02 +0.03 19 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.43 +0.01 19 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.86 0.00 19 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.34 +0.03 21 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.82 +0.04 22 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.30 +0.04 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.26 +0.01 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.22 +0.03 26 0 0 0
TOTAL PUT 42 1,899 +6
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSE - CHINA SHENHUA CLOSING PRICE HK$ 44.66
30MAR26 20.00 C 0.00 0.00 0.00 24.70 -0.46 94 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 23.70 -0.45 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 22.70 -0.47 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 21.71 -0.45 87 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 20.71 -0.46 79 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 19.71 -0.54 71 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 18.71 -0.47 58 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 17.71 -0.48 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 16.71 -0.46 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 15.72 -0.46 57 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 14.98 -0.22 96 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 13.68 -0.52 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 12.72 -0.49 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 11.72 -0.49 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 10.73 -0.48 38 0 32 0
30MAR26 35.00 C 0.00 0.00 0.00 9.73 -0.49 32 0 148 0
30MAR26 36.00 C 0.00 0.00 0.00 8.74 -0.48 33 0 55 0
30MAR26 37.00 C 0.00 0.00 0.00 7.99 -0.25 53 0 137 0
30MAR26 38.00 C 0.00 0.00 0.00 6.71 -0.55 0 0 90 0
30MAR26 39.00 C 5.48 5.60 5.48 5.86 -0.45 34 3 272 -2
30MAR26 40.00 C 0.00 0.00 0.00 5.11 -0.25 40 0 813 0
30MAR26 41.00 C 0.00 0.00 0.00 4.01 -0.45 30 0 272 0
30MAR26 42.00 C 0.00 0.00 0.00 3.24 -0.41 31 0 514 0
30MAR26 43.00 C 2.53 2.78 2.35 2.60 -0.48 33 196 279 +69
30MAR26 44.00 C 2.06 2.54 1.75 2.02 -0.26 33 313 417 +19
30MAR26 45.00 C 1.58 1.87 1.29 1.53 -0.28 34 336 506 -1
30MAR26 46.00 C 1.11 1.49 0.99 1.16 -0.23 34 196 884 -38
30MAR26 47.00 C 0.85 1.10 0.85 0.84 -0.17 35 37 263 +31
30MAR26 48.00 C 0.75 0.87 0.62 0.58 -0.14 34 101 409 +38
30MAR26 49.00 C 0.58 0.58 0.58 0.40 -0.10 34 40 169 0
30MAR26 50.00 C 0.37 0.44 0.34 0.26 -0.08 34 48 248 -17
30MAR26 52.50 C 0.18 0.25 0.18 0.09 -0.02 35 25 135 +25
30MAR26 55.00 C 0.11 0.13 0.11 0.03 -0.01 35 69 69 +69
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 14.98 -0.33 62 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 13.71 -0.61 0 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 12.80 -0.54 34 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 11.72 -0.70 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 10.83 -0.53 33 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 9.76 -0.63 0 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 9.12 -0.27 43 0 6 0
29APR26 37.00 C 0.00 0.00 0.00 7.99 -0.47 33 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 7.01 -0.52 30 0 0 0
29APR26 39.00 C 5.90 5.90 5.90 6.10 -0.53 29 4 58 -4
29APR26 40.00 C 0.00 0.00 0.00 5.54 -0.20 36 0 33 0
29APR26 41.00 C 0.00 0.00 0.00 4.76 -0.08 35 0 430 0
29APR26 42.00 C 0.00 0.00 0.00 3.96 -0.43 33 0 515 0
29APR26 43.00 C 3.01 3.46 2.91 3.22 -0.32 31 90 725 +45
29APR26 44.00 C 2.78 3.19 2.50 2.66 -0.34 31 105 669 -17
29APR26 45.00 C 2.16 2.63 2.07 2.24 -0.25 32 303 247 -27
29APR26 46.00 C 1.70 2.20 1.60 1.76 -0.25 32 64 209 +3
29APR26 47.00 C 0.00 0.00 0.00 1.47 -0.19 33 0 95 0
29APR26 48.00 C 1.06 1.06 1.06 1.16 -0.16 33 15 33 +5
29APR26 49.00 C 0.00 0.00 0.00 0.90 -0.13 33 0 70 0
29APR26 50.00 C 0.69 0.69 0.69 0.69 -0.11 32 30 99 0
29APR26 52.50 C 0.00 0.00 0.00 0.34 -0.06 32 0 31 0
29APR26 55.00 C 0.26 0.26 0.26 0.16 -0.03 32 9 9 +9
29APR26 57.50 C 0.00 0.00 0.00 0.07 -0.02 32 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 12.84 -0.57 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 11.97 -0.45 36 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 10.86 -0.61 0 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 10.03 -0.48 32 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 9.12 -0.44 32 0 54 0
28MAY26 37.00 C 0.00 0.00 0.00 8.10 -0.51 28 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 7.54 -0.23 36 0 30 0
28MAY26 39.00 C 0.00 0.00 0.00 6.69 -0.43 34 0 40 0
28MAY26 40.00 C 5.60 5.60 5.60 5.60 -0.70 29 2 30 0
28MAY26 41.00 C 0.00 0.00 0.00 5.14 -0.20 33 0 136 0
28MAY26 42.00 C 0.00 0.00 0.00 4.23 -0.45 30 0 137 0
28MAY26 43.00 C 3.59 3.63 3.56 3.68 -0.48 30 100 291 +85
28MAY26 44.00 C 3.10 3.49 2.94 3.15 -0.32 31 90 208 -15
28MAY26 45.00 C 2.64 3.11 2.56 2.66 -0.30 31 145 217 +58
28MAY26 46.00 C 2.24 2.57 2.21 2.26 -0.27 31 123 156 +48
28MAY26 47.00 C 1.96 2.16 1.83 1.90 -0.24 31 93 276 +78
28MAY26 48.00 C 1.63 1.83 1.60 1.58 -0.19 31 45 231 0
28MAY26 49.00 C 1.37 1.37 1.37 1.30 -0.16 31 15 208 +15
28MAY26 50.00 C 0.00 0.00 0.00 1.05 -0.14 31 0 177 0
28MAY26 52.50 C 0.73 0.73 0.73 0.60 -0.10 31 15 60 +15
28MAY26 55.00 C 0.48 0.48 0.48 0.33 -0.06 31 5 5 +5
28MAY26 57.50 C 0.00 0.00 0.00 0.18 -0.03 31 0 2 0
28MAY26 60.00 C 0.00 0.00 0.00 0.09 -0.02 31 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 23.98 -0.63 75 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 23.06 -0.30 76 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 22.15 -0.55 77 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 21.20 -0.21 75 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 20.18 -0.38 69 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 19.20 -0.38 66 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 18.07 -0.37 55 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.88 -0.77 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 16.23 -0.21 55 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 15.02 -0.29 41 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 13.79 -0.53 0 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 12.98 -0.47 32 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.02 -0.40 31 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 11.39 -0.16 41 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 10.17 -0.55 31 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 9.44 -0.22 35 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 8.33 -0.75 30 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 7.54 -0.23 31 0 104 0
29JUN26 39.00 C 0.00 0.00 0.00 6.78 -0.41 31 0 16 0
29JUN26 40.00 C 0.00 0.00 0.00 6.16 -0.26 33 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 5.43 -0.08 32 0 240 0
29JUN26 42.00 C 0.00 0.00 0.00 4.67 -0.32 31 0 216 0
29JUN26 43.00 C 4.09 4.09 4.09 4.05 -0.47 30 15 138 -15
29JUN26 44.00 C 3.60 3.76 3.22 3.52 -0.28 30 57 3,487 +57
29JUN26 45.00 C 3.09 3.37 2.78 3.04 -0.26 31 64 161 +20
29JUN26 46.00 C 2.59 2.59 2.39 2.64 -0.26 31 22 46 +14
29JUN26 47.00 C 2.21 2.21 2.21 2.24 -0.22 31 15 222 +15
29JUN26 48.00 C 1.86 1.86 1.86 1.89 -0.23 31 15 138 0
29JUN26 49.00 C 0.00 0.00 0.00 1.59 -0.21 31 0 96 0
29JUN26 50.00 C 0.00 0.00 0.00 1.32 -0.20 31 0 432 0
29JUN26 52.50 C 0.00 0.00 0.00 0.82 -0.14 30 0 15 0
29JUN26 55.00 C 0.68 0.68 0.68 0.49 -0.10 30 15 15 +15
29JUN26 57.50 C 0.00 0.00 0.00 0.28 -0.07 30 0 31 0
29JUN26 60.00 C 0.00 0.00 0.00 0.16 -0.04 30 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 19.20 -0.38 55 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 18.07 -0.41 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.99 -0.66 40 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.23 -0.21 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.02 -0.55 35 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.05 -0.46 34 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 13.19 -0.41 35 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.09 -0.59 30 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.40 -0.37 34 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 10.46 -0.63 33 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 9.60 -0.39 32 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.39 -0.74 26 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 7.84 -0.61 29 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 7.11 -0.43 29 0 267 0
29SEP26 40.00 C 0.00 0.00 0.00 6.47 -0.38 30 0 218 0
29SEP26 41.00 C 0.00 0.00 0.00 5.80 -0.41 30 0 162 0
29SEP26 42.00 C 0.00 0.00 0.00 5.34 -0.24 31 0 254 0
29SEP26 43.00 C 0.00 0.00 0.00 4.66 -0.33 30 0 182 0
29SEP26 44.00 C 0.00 0.00 0.00 4.23 -0.29 30 0 54 0
29SEP26 45.00 C 0.00 0.00 0.00 3.78 -0.27 30 0 155 0
29SEP26 46.00 C 0.00 0.00 0.00 3.39 -0.24 30 0 224 0
29SEP26 47.00 C 3.35 3.35 3.35 3.04 -0.21 31 1 19 +1
29SEP26 48.00 C 0.00 0.00 0.00 2.68 -0.24 31 0 63 0
29SEP26 49.00 C 0.00 0.00 0.00 2.37 -0.25 30 0 13 0
29SEP26 50.00 C 0.00 0.00 0.00 2.07 -0.24 30 0 46 0
29SEP26 52.50 C 0.00 0.00 0.00 1.49 -0.19 30 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 1.06 -0.15 30 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.72 -0.14 30 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 0.50 -0.09 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 16.23 -0.23 39 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.03 -0.54 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.05 -0.53 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.19 -0.42 30 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.11 -0.65 26 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.40 -0.46 29 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.46 -0.63 28 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.69 -0.41 28 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.11 -0.29 30 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.46 -0.18 30 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.62 -0.46 29 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.96 -0.60 28 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 6.38 -0.42 29 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 5.91 -0.30 29 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 5.37 -0.32 29 0 67 0
30DEC26 44.00 C 4.67 4.67 4.67 4.90 -0.29 29 4 222 +4
30DEC26 45.00 C 0.00 0.00 0.00 4.49 -0.28 29 0 104 0
30DEC26 46.00 C 0.00 0.00 0.00 4.07 -0.28 29 0 36 0
30DEC26 47.00 C 0.00 0.00 0.00 3.72 -0.24 29 0 168 0
30DEC26 48.00 C 0.00 0.00 0.00 3.38 -0.24 29 0 235 0
30DEC26 49.00 C 0.00 0.00 0.00 3.06 -0.22 29 0 15 0
30DEC26 50.00 C 3.03 3.03 3.03 2.79 -0.20 29 10 107 0
30DEC26 52.50 C 0.00 0.00 0.00 2.17 -0.16 30 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 1.69 -0.15 30 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 1.31 -0.15 30 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.01 -0.09 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.41 -0.51 25 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.80 -0.35 27 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.98 -0.46 27 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.33 -0.44 27 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.70 -0.43 27 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.09 -0.42 28 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.53 -0.41 28 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 6.97 -0.41 28 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.49 -0.38 28 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.00 -0.38 28 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.55 -0.35 28 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 5.14 -0.34 28 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.73 -0.34 29 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 4.36 -0.30 29 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.03 -0.30 29 0 6 0
30MAR27 49.00 C 0.00 0.00 0.00 3.69 -0.30 29 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 3.40 -0.25 29 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.72 -0.26 29 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.23 -0.18 29 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 1.81 -0.16 29 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.43 -0.15 29 0 0 0
TOTAL CALL 2,835 19,944 +607
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 0.00 104 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 57 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 37 0 262 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 33 0 291 0
30MAR26 37.00 P 0.00 0.00 0.00 0.03 0.00 34 0 1,317 0
30MAR26 38.00 P 0.08 0.08 0.08 0.07 +0.02 35 1 919 +1
30MAR26 39.00 P 0.09 0.11 0.09 0.12 +0.02 34 40 425 -30
30MAR26 40.00 P 0.22 0.22 0.20 0.22 +0.04 34 91 856 +90
30MAR26 41.00 P 0.38 0.38 0.36 0.37 +0.07 34 43 759 +11
30MAR26 42.00 P 0.53 0.64 0.43 0.59 +0.10 34 107 1,031 +15
30MAR26 43.00 P 0.78 1.00 0.62 0.88 +0.12 33 268 556 +175
30MAR26 44.00 P 1.31 1.40 1.06 1.35 +0.22 35 229 439 +107
30MAR26 45.00 P 1.79 1.96 1.42 1.83 +0.25 34 136 138 0
30MAR26 46.00 P 2.72 2.72 1.96 2.45 +0.30 35 245 362 +74
30MAR26 47.00 P 2.78 2.93 2.59 3.17 +0.33 36 64 36 +34
30MAR26 48.00 P 0.00 0.00 0.00 3.95 +0.35 37 0 17 0
30MAR26 49.00 P 0.00 0.00 0.00 4.79 +0.38 38 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 5.69 +0.56 40 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 7.87 +0.31 34 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 10.65 +0.71 59 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 13.00 +0.62 60 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 15.50 +0.61 68 0 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 32 0 36 0
29APR26 35.00 P 0.00 0.00 0.00 0.06 +0.01 33 0 200 0
29APR26 36.00 P 0.00 0.00 0.00 0.10 +0.02 33 0 91 0
29APR26 37.00 P 0.15 0.15 0.14 0.16 +0.03 32 5 173 0
29APR26 38.00 P 0.27 0.27 0.27 0.24 +0.03 32 11 67 -5
29APR26 39.00 P 0.30 0.30 0.30 0.37 +0.06 32 7 206 0
29APR26 40.00 P 0.41 0.41 0.39 0.55 +0.08 32 50 492 +50
29APR26 41.00 P 0.00 0.00 0.00 0.78 +0.11 32 0 540 0
29APR26 42.00 P 1.11 1.11 0.81 1.08 +0.15 32 57 647 +57
29APR26 43.00 P 1.53 1.53 1.53 1.42 +0.17 31 15 907 0
29APR26 44.00 P 1.86 1.96 1.86 1.95 +0.30 33 60 784 +45
29APR26 45.00 P 0.00 0.00 0.00 2.38 +0.25 32 0 190 0
29APR26 46.00 P 3.20 3.20 3.11 2.99 +0.32 32 75 81 +45
29APR26 47.00 P 3.40 3.40 3.20 3.59 +0.25 32 31 31 +16
29APR26 48.00 P 0.00 0.00 0.00 4.18 +0.13 30 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 4.91 +0.09 30 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 6.04 +0.41 36 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 8.26 +0.52 38 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 10.70 +0.72 44 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 13.00 +0.54 43 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 15.50 +0.55 49 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.03 0.00 32 0 15 0
28MAY26 33.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.08 +0.01 31 0 3 0
28MAY26 35.00 P 0.00 0.00 0.00 0.13 +0.02 31 0 45 0
28MAY26 36.00 P 0.20 0.22 0.20 0.20 +0.03 31 4 132 +2
28MAY26 37.00 P 0.00 0.00 0.00 0.30 +0.03 31 0 53 0
28MAY26 38.00 P 0.00 0.00 0.00 0.42 +0.04 31 0 183 0
28MAY26 39.00 P 0.60 0.60 0.60 0.59 +0.07 31 15 82 +15
28MAY26 40.00 P 0.65 0.65 0.65 0.80 +0.09 30 12 337 +12
28MAY26 41.00 P 1.13 1.13 1.07 1.07 +0.12 30 34 510 -4
28MAY26 42.00 P 1.43 1.43 1.40 1.38 +0.12 30 55 391 0
28MAY26 43.00 P 1.84 1.84 1.84 1.78 +0.16 30 15 116 -15
28MAY26 44.00 P 2.14 2.40 1.92 2.22 +0.17 30 135 289 +30
28MAY26 45.00 P 2.65 2.88 2.36 2.79 +0.26 31 135 150 +15
28MAY26 46.00 P 3.58 3.58 2.97 3.35 +0.25 31 92 99 +17
28MAY26 47.00 P 0.00 0.00 0.00 3.84 +0.12 29 0 45 0
28MAY26 48.00 P 0.00 0.00 0.00 4.77 +0.41 33 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 5.42 +0.43 32 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 6.04 +0.41 30 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 8.41 +0.37 35 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 10.70 +0.48 37 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 13.00 +0.44 37 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 15.56 +0.55 43 0 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 40 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 38 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 35 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 33 0 14 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 31 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 0.02 0.00 31 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 0.06 +0.01 31 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 0.09 +0.01 30 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.14 +0.01 30 0 51 0
29JUN26 34.00 P 0.00 0.00 0.00 0.21 +0.01 30 0 233 0
29JUN26 35.00 P 0.00 0.00 0.00 0.31 +0.02 30 0 149 0
29JUN26 36.00 P 0.00 0.00 0.00 0.44 +0.03 30 0 3,364 0
29JUN26 37.00 P 0.00 0.00 0.00 0.58 +0.04 30 0 239 0
29JUN26 38.00 P 0.00 0.00 0.00 0.77 +0.06 30 0 31 0
29JUN26 39.00 P 0.00 0.00 0.00 1.01 +0.07 30 0 59 0
29JUN26 40.00 P 1.23 1.37 1.23 1.31 +0.10 30 48 251 +15
29JUN26 41.00 P 1.74 1.74 1.69 1.64 +0.12 30 30 96 0
29JUN26 42.00 P 2.09 2.09 2.09 2.02 +0.12 29 15 66 +5
29JUN26 43.00 P 2.25 2.63 2.25 2.50 +0.18 30 75 171 +36
29JUN26 44.00 P 2.93 3.05 2.74 2.99 +0.19 29 325 1,039 +250
29JUN26 45.00 P 3.68 3.68 3.29 3.56 +0.23 30 30 60 +15
29JUN26 46.00 P 0.00 0.00 0.00 4.18 +0.25 30 0 60 0
29JUN26 47.00 P 4.53 4.53 4.53 4.92 +0.36 31 15 30 +15
29JUN26 48.00 P 0.00 0.00 0.00 5.74 +0.61 32 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 6.45 +0.40 32 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 7.26 +0.72 32 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 9.42 +0.50 34 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 11.64 +0.94 35 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 13.89 +0.33 36 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 15.94 +0.21 24 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.03 0.00 30 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.05 0.00 30 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.07 0.00 30 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.11 +0.01 30 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.16 +0.01 30 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.23 +0.01 30 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.32 +0.02 30 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.43 +0.03 30 0 8 0
29SEP26 34.00 P 0.00 0.00 0.00 0.57 +0.05 30 0 86 0
29SEP26 35.00 P 0.00 0.00 0.00 0.72 +0.05 30 0 370 0
29SEP26 36.00 P 0.00 0.00 0.00 0.93 +0.06 30 0 154 0
29SEP26 37.00 P 1.15 1.15 1.15 1.13 +0.07 29 15 188 0
29SEP26 38.00 P 1.40 1.40 1.40 1.38 +0.07 29 15 214 +15
29SEP26 39.00 P 0.00 0.00 0.00 1.70 +0.10 29 0 481 0
29SEP26 40.00 P 0.00 0.00 0.00 2.03 +0.11 29 0 65 0
29SEP26 41.00 P 0.00 0.00 0.00 2.42 +0.13 29 0 272 0
29SEP26 42.00 P 0.00 0.00 0.00 2.86 +0.15 29 0 213 0
29SEP26 43.00 P 0.00 0.00 0.00 3.34 +0.17 29 0 92 0
29SEP26 44.00 P 0.00 0.00 0.00 3.87 +0.19 29 0 119 0
29SEP26 45.00 P 0.00 0.00 0.00 4.44 +0.21 30 0 119 0
29SEP26 46.00 P 0.00 0.00 0.00 5.05 +0.23 30 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 5.71 +0.25 30 0 30 0
29SEP26 48.00 P 0.00 0.00 0.00 6.50 +0.38 31 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 7.23 +0.43 31 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 7.95 +0.34 31 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 9.80 +0.22 31 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 12.13 +0.79 33 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 14.44 +0.88 35 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.70 +0.65 36 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.26 +0.02 30 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 0.36 +0.04 30 0 19 0
30DEC26 31.00 P 0.00 0.00 0.00 0.47 +0.04 30 0 42 0
30DEC26 32.00 P 0.00 0.00 0.00 0.59 +0.04 30 0 0 0
30DEC26 33.00 P 0.75 0.75 0.75 0.74 +0.06 30 7 22 +7
30DEC26 34.00 P 0.00 0.00 0.00 0.94 +0.08 30 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 1.14 +0.08 30 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 1.40 +0.10 30 0 52 0
30DEC26 37.00 P 0.00 0.00 0.00 1.72 +0.12 30 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 2.06 +0.15 30 0 66 0
30DEC26 39.00 P 0.00 0.00 0.00 2.40 +0.15 31 0 62 0
30DEC26 40.00 P 0.00 0.00 0.00 2.81 +0.18 31 0 265 0
30DEC26 41.00 P 0.00 0.00 0.00 3.23 +0.18 31 0 16 0
30DEC26 42.00 P 0.00 0.00 0.00 3.71 +0.22 31 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 4.21 +0.23 31 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.75 +0.26 31 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 5.33 +0.27 31 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 5.91 +0.27 31 0 163 0
30DEC26 47.00 P 6.78 6.78 6.78 6.57 +0.31 31 15 64 +15
30DEC26 48.00 P 7.42 7.42 7.36 7.23 +0.31 31 30 95 +30
30DEC26 49.00 P 0.00 0.00 0.00 7.92 +0.34 32 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 8.66 +0.36 32 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 10.56 +0.40 32 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 12.61 +0.41 33 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.77 +0.56 33 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.09 +0.53 35 0 0 0
30MAR27 34.00 P 1.53 1.53 1.28 1.20 +0.06 29 12 11 +11
30MAR27 35.00 P 0.00 0.00 0.00 1.45 +0.07 29 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.77 +0.13 30 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.09 +0.10 30 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 2.43 +0.11 30 0 15 0
30MAR27 39.00 P 0.00 0.00 0.00 2.81 +0.14 30 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.23 +0.14 30 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 3.65 +0.15 30 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.15 +0.18 30 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.65 +0.18 30 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 5.19 +0.22 30 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 5.77 +0.23 30 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 6.36 +0.23 30 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 7.00 +0.27 31 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 7.66 +0.27 31 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.33 +0.28 31 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 9.02 +0.29 31 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 10.92 +0.33 31 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.95 +0.38 32 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 15.08 +0.41 33 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.30 +0.44 33 0 0 0
TOTAL PUT 2,664 28,559 +1,171
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$ 9.22
30MAR26 3.70 C 0.00 0.00 0.00 5.53 -0.36 129 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.43 -0.36 124 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.33 -0.36 120 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.23 -0.36 116 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 5.17 -0.32 168 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.03 -0.36 107 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.96 -0.33 151 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.83 -0.36 99 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.73 -0.36 95 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.63 -0.36 91 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.53 -0.36 87 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.49 -0.30 149 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.33 -0.36 79 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.28 -0.31 136 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.98 -0.36 0 0 53 0
30MAR26 5.50 C 0.00 0.00 0.00 3.73 -0.36 0 0 6 0
30MAR26 5.75 C 0.00 0.00 0.00 3.48 -0.36 0 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 3.23 -0.36 0 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 3.04 -0.29 95 0 20 0
30MAR26 6.50 C 0.00 0.00 0.00 2.73 -0.35 0 0 5 0
30MAR26 6.75 C 0.00 0.00 0.00 2.55 -0.29 83 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 2.24 -0.35 48 0 15 0
30MAR26 7.25 C 0.00 0.00 0.00 2.00 -0.34 49 0 82 0
30MAR26 7.50 C 0.00 0.00 0.00 1.76 -0.34 48 0 119 0
30MAR26 7.75 C 0.00 0.00 0.00 1.56 -0.31 55 0 507 0
30MAR26 8.00 C 1.40 1.40 1.40 1.34 -0.35 53 2 190 0
30MAR26 8.25 C 0.00 0.00 0.00 1.16 -0.30 55 0 381 0
30MAR26 8.50 C 0.00 0.00 0.00 0.94 -0.32 50 0 691 0
30MAR26 8.75 C 0.00 0.00 0.00 0.78 -0.25 51 0 603 0
30MAR26 9.00 C 0.00 0.00 0.00 0.63 -0.23 50 0 1,549 0
30MAR26 9.25 C 0.52 0.52 0.45 0.50 -0.21 50 108 1,152 +2
30MAR26 9.50 C 0.44 0.44 0.36 0.40 -0.17 51 287 1,246 +31
30MAR26 9.75 C 0.33 0.33 0.33 0.31 -0.15 51 30 828 +30
30MAR26 10.00 C 0.27 0.27 0.21 0.24 -0.12 51 524 1,618 +118
30MAR26 10.50 C 0.16 0.16 0.13 0.14 -0.08 52 207 1,639 +156
30MAR26 11.00 C 0.13 0.13 0.09 0.07 -0.06 51 484 1,469 -275
30MAR26 11.50 C 0.06 0.06 0.05 0.04 -0.03 52 451 2,239 -447
30MAR26 12.00 C 0.03 0.04 0.03 0.02 -0.02 52 540 1,545 -149
30MAR26 12.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 984 0
30MAR26 13.00 C 0.02 0.02 0.02 0.01 0.00 58 45 2,137 +45
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1,124 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 69 0 795 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 73 0 267 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 78 0 635 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 82 0 475 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 87 0 608 0
29APR26 5.00 C 0.00 0.00 0.00 4.28 -0.32 89 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 3.99 -0.36 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 3.74 -0.36 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 3.51 -0.35 61 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 3.25 -0.35 48 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.04 -0.33 62 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.77 -0.36 50 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.61 -0.28 66 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.27 -0.38 40 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.05 -0.37 43 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.88 -0.32 51 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.67 -0.31 50 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.46 -0.34 48 0 2 0
29APR26 8.25 C 0.00 0.00 0.00 1.28 -0.29 48 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.13 -0.26 49 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.97 -0.27 48 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.83 -0.23 48 0 98 0
29APR26 9.25 C 0.00 0.00 0.00 0.71 -0.21 48 0 913 0
29APR26 9.50 C 0.55 0.56 0.55 0.61 -0.18 49 358 1,273 +232
29APR26 9.75 C 0.55 0.55 0.50 0.51 -0.16 48 155 386 +140
29APR26 10.00 C 0.39 0.39 0.39 0.44 -0.13 49 200 1,834 0
29APR26 10.50 C 0.30 0.31 0.30 0.30 -0.11 49 300 1,074 +300
29APR26 11.00 C 0.22 0.22 0.22 0.20 -0.09 49 201 1,021 -199
29APR26 11.50 C 0.17 0.18 0.16 0.13 -0.07 48 404 826 -71
29APR26 12.00 C 0.13 0.13 0.12 0.09 -0.04 49 460 258 -460
29APR26 12.50 C 0.09 0.09 0.08 0.06 -0.03 50 440 966 -145
29APR26 13.00 C 0.00 0.00 0.00 0.04 -0.02 50 0 180 0
29APR26 13.50 C 0.00 0.00 0.00 0.03 -0.01 52 0 259 0
29APR26 14.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 221 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 120 0
29APR26 15.00 C 0.03 0.03 0.03 0.01 0.00 53 103 185 +103
28MAY26 5.00 C 0.00 0.00 0.00 4.28 -0.32 69 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 4.05 -0.32 70 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 3.75 -0.38 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 3.51 -0.37 42 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 3.28 -0.37 49 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 3.04 -0.36 47 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.82 -0.35 50 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.61 -0.35 52 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.36 -0.34 47 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.16 -0.33 48 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.93 -0.41 45 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.77 -0.26 48 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.61 -0.26 49 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.39 -0.30 46 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.24 -0.28 46 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.13 -0.20 48 0 5 0
28MAY26 9.00 C 0.00 0.00 0.00 1.00 -0.21 48 0 0 0
28MAY26 9.25 C 0.82 0.82 0.82 0.88 -0.20 48 100 100 +100
28MAY26 9.50 C 0.72 0.75 0.72 0.77 -0.18 48 380 261 +200
28MAY26 9.75 C 0.00 0.00 0.00 0.67 -0.17 48 0 62 0
28MAY26 10.00 C 0.57 0.60 0.55 0.59 -0.15 48 435 513 +435
28MAY26 10.50 C 0.52 0.52 0.43 0.46 -0.11 49 57 404 +50
28MAY26 11.00 C 0.38 0.38 0.34 0.34 -0.10 49 401 241 -254
28MAY26 11.50 C 0.27 0.27 0.27 0.25 -0.09 49 400 185 -216
28MAY26 12.00 C 0.26 0.26 0.21 0.18 -0.07 49 484 586 -10
28MAY26 12.50 C 0.00 0.00 0.00 0.13 -0.05 49 0 391 0
28MAY26 13.00 C 0.00 0.00 0.00 0.09 -0.04 48 0 520 0
28MAY26 13.50 C 0.00 0.00 0.00 0.07 -0.03 49 0 45 0
28MAY26 14.00 C 0.00 0.00 0.00 0.05 -0.02 49 0 117 0
28MAY26 14.50 C 0.00 0.00 0.00 0.04 -0.01 50 0 30 0
28MAY26 15.00 C 0.00 0.00 0.00 0.03 -0.01 51 0 60 0
28MAY26 15.50 C 0.00 0.00 0.00 0.02 -0.01 50 0 120 0
28MAY26 16.00 C 0.05 0.05 0.05 0.01 -0.01 48 30 30 +30
28MAY26 16.50 C 0.04 0.04 0.04 0.01 0.00 50 75 95 +75
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 4.32 -0.32 75 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.05 -0.33 64 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.78 -0.36 53 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.53 -0.37 49 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.30 -0.36 50 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.05 -0.38 46 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.85 -0.34 50 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.63 -0.35 50 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.48 -0.27 55 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.20 -0.34 47 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 2.01 -0.33 48 0 51 0
29JUN26 7.75 C 0.00 0.00 0.00 1.81 -0.33 46 0 744 0
29JUN26 8.00 C 0.00 0.00 0.00 1.67 -0.28 48 0 603 0
29JUN26 8.25 C 0.00 0.00 0.00 1.46 -0.32 45 0 160 0
29JUN26 8.50 C 0.00 0.00 0.00 1.35 -0.27 48 0 632 0
29JUN26 8.75 C 0.00 0.00 0.00 1.24 -0.23 49 0 46 0
29JUN26 9.00 C 1.22 1.23 1.22 1.11 -0.24 49 29 744 0
29JUN26 9.25 C 0.00 0.00 0.00 1.00 -0.18 49 0 97 0
29JUN26 9.50 C 0.00 0.00 0.00 0.89 -0.18 49 0 49 0
29JUN26 9.75 C 0.96 0.96 0.82 0.80 -0.16 49 52 196 +52
29JUN26 10.00 C 0.71 0.71 0.71 0.70 -0.16 49 1 183 +1
29JUN26 10.50 C 0.57 0.57 0.55 0.55 -0.14 49 260 561 +180
29JUN26 11.00 C 0.46 0.46 0.46 0.43 -0.12 49 27 1,533 +13
29JUN26 11.50 C 0.40 0.40 0.40 0.33 -0.10 48 1 497 0
29JUN26 12.00 C 0.00 0.00 0.00 0.25 -0.08 48 0 49 0
29JUN26 12.50 C 0.00 0.00 0.00 0.19 -0.07 48 0 241 0
29JUN26 13.00 C 0.00 0.00 0.00 0.15 -0.05 49 0 187 0
29JUN26 13.50 C 0.00 0.00 0.00 0.11 -0.04 48 0 91 0
29JUN26 14.00 C 0.00 0.00 0.00 0.08 -0.04 48 0 97 0
29JUN26 14.50 C 0.00 0.00 0.00 0.07 -0.02 49 0 87 0
29JUN26 15.00 C 0.00 0.00 0.00 0.05 -0.02 49 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 0.04 -0.01 49 0 288 0
29JUN26 16.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 296 0
29JUN26 16.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 3 0
29SEP26 5.00 C 0.00 0.00 0.00 4.32 -0.32 59 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.07 -0.39 55 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.81 -0.37 49 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.59 -0.34 50 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.37 -0.36 49 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.15 -0.36 48 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.95 -0.35 48 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.78 -0.36 50 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.55 -0.35 47 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 2.40 -0.31 48 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.24 -0.32 48 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 2.06 -0.35 47 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.87 -0.26 46 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 1.80 -0.21 49 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 1.61 -0.28 46 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 1.53 -0.25 48 0 9 0
29SEP26 9.00 C 1.38 1.38 1.38 1.38 -0.25 47 30 1,007 0
29SEP26 9.25 C 0.00 0.00 0.00 1.32 -0.19 48 0 16 0
29SEP26 9.50 C 1.39 1.39 1.39 1.22 -0.17 48 30 102 +30
29SEP26 9.75 C 0.00 0.00 0.00 1.13 -0.16 49 0 151 0
29SEP26 10.00 C 0.00 0.00 0.00 1.04 -0.17 48 0 31 0
29SEP26 10.50 C 1.04 1.04 0.93 0.89 -0.15 49 60 165 +60
29SEP26 11.00 C 0.00 0.00 0.00 0.76 -0.14 49 0 259 0
29SEP26 11.50 C 0.00 0.00 0.00 0.64 -0.13 49 0 94 0
29SEP26 12.00 C 0.00 0.00 0.00 0.54 -0.11 49 0 238 0
29SEP26 12.50 C 0.00 0.00 0.00 0.45 -0.10 48 0 247 0
29SEP26 13.00 C 0.00 0.00 0.00 0.38 -0.09 49 0 232 0
29SEP26 13.50 C 0.00 0.00 0.00 0.32 -0.07 49 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.27 -0.06 49 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.22 -0.06 48 0 7 0
29SEP26 15.00 C 0.00 0.00 0.00 0.19 -0.05 49 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.16 -0.04 49 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.13 -0.04 48 0 38 0
30DEC26 5.00 C 0.00 0.00 0.00 4.33 -0.31 51 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.09 -0.37 48 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.89 -0.31 49 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.68 -0.30 49 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.48 -0.26 48 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.29 -0.27 48 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.09 -0.27 47 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.91 -0.26 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.74 -0.27 47 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.51 -0.31 44 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.41 -0.28 46 0 7 0
30DEC26 7.75 C 0.00 0.00 0.00 2.22 -0.31 45 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.11 -0.26 46 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 1.96 -0.27 45 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.88 -0.21 47 0 0 0
30DEC26 8.75 C 1.88 1.88 1.88 1.73 -0.23 45 3 2 -1
30DEC26 9.00 C 0.00 0.00 0.00 1.64 -0.21 46 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 1.53 -0.20 46 0 30 0
30DEC26 9.50 C 1.60 1.60 1.57 1.45 -0.18 47 3 32 0
30DEC26 9.75 C 0.00 0.00 0.00 1.36 -0.17 47 0 8 0
30DEC26 10.00 C 1.40 1.40 1.40 1.28 -0.16 47 1 44 0
30DEC26 10.50 C 0.00 0.00 0.00 1.14 -0.14 48 0 24 0
30DEC26 11.00 C 1.01 1.01 0.98 1.01 -0.12 48 5 45 -5
30DEC26 11.50 C 0.88 0.88 0.88 0.89 -0.12 48 11 7 -4
30DEC26 12.00 C 0.00 0.00 0.00 0.78 -0.12 48 0 37 0
30DEC26 12.50 C 0.00 0.00 0.00 0.68 -0.12 48 0 35 0
30DEC26 13.00 C 0.00 0.00 0.00 0.59 -0.11 48 0 15 0
30DEC26 13.50 C 0.00 0.00 0.00 0.52 -0.09 48 0 4 0
30DEC26 14.00 C 0.00 0.00 0.00 0.45 -0.09 48 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.39 -0.08 48 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.34 -0.07 48 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 2.73 -0.25 45 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.59 -0.24 46 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.45 -0.24 46 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.31 -0.24 45 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.19 -0.24 46 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.07 -0.23 46 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.97 -0.21 46 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.86 -0.21 46 0 0 0
30MAR27 9.25 C 1.73 1.73 1.73 1.77 -0.19 46 1 1 +1
30MAR27 9.50 C 1.74 1.74 1.74 1.68 -0.18 46 3 3 +3
30MAR27 9.75 C 0.00 0.00 0.00 1.59 -0.18 47 0 0 0
30MAR27 10.00 C 1.59 1.59 1.59 1.51 -0.17 47 2 2 +2
30MAR27 10.50 C 0.00 0.00 0.00 1.36 -0.15 47 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.23 -0.14 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.12 -0.13 48 0 0 0
30MAR27 12.00 C 0.97 0.97 0.97 0.99 -0.14 48 3 13 +3
30MAR27 12.50 C 0.86 0.86 0.86 0.89 -0.14 48 11 11 +11
30MAR27 13.00 C 0.00 0.00 0.00 0.79 -0.14 47 0 10 0
30MAR27 13.50 C 0.00 0.00 0.00 0.70 -0.14 47 0 5 0
30MAR27 14.00 C 0.00 0.00 0.00 0.63 -0.11 47 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.57 -0.10 48 0 0 0
TOTAL CALL 8,194 47,145 +167
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 150 0 124 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 142 0 210 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 138 0 113 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 134 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 131 0 154 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 127 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 120 0 92 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 117 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 113 0 55 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 110 0 5 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 107 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 104 0 20 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 96 0 117 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 89 0 109 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 82 0 229 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 75 0 3,175 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 69 0 267 0
30MAR26 6.50 P 0.02 0.02 0.02 0.01 0.00 63 4 510 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 57 0 448 0
30MAR26 7.00 P 0.03 0.03 0.03 0.01 0.00 51 10 3,070 0
30MAR26 7.25 P 0.03 0.04 0.03 0.02 +0.01 51 236 768 +30
30MAR26 7.50 P 0.00 0.00 0.00 0.04 +0.02 53 0 570 0
30MAR26 7.75 P 0.09 0.09 0.08 0.06 +0.02 51 62 998 -62
30MAR26 8.00 P 0.10 0.12 0.10 0.10 +0.04 52 28 1,309 0
30MAR26 8.25 P 0.10 0.15 0.10 0.15 +0.06 52 81 714 0
30MAR26 8.50 P 0.16 0.23 0.16 0.21 +0.07 51 133 1,082 +107
30MAR26 8.75 P 0.21 0.32 0.21 0.30 +0.10 52 375 2,055 +117
30MAR26 9.00 P 0.36 0.42 0.36 0.39 +0.11 50 18 2,280 -11
30MAR26 9.25 P 0.56 0.56 0.56 0.52 +0.14 51 100 648 0
30MAR26 9.50 P 0.57 0.66 0.57 0.66 +0.17 51 11 1,449 -6
30MAR26 9.75 P 0.83 0.83 0.83 0.83 +0.20 52 1 903 -1
30MAR26 10.00 P 0.88 1.05 0.88 1.01 +0.23 52 10 1,334 0
30MAR26 10.50 P 0.00 0.00 0.00 1.39 +0.26 50 0 604 0
30MAR26 11.00 P 0.00 0.00 0.00 1.89 +0.35 61 0 281 0
30MAR26 11.50 P 0.00 0.00 0.00 2.30 +0.31 50 0 60 0
30MAR26 12.00 P 0.00 0.00 0.00 2.84 +0.36 69 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 3.28 +0.31 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.85 +0.38 87 0 391 0
30MAR26 13.50 P 0.00 0.00 0.00 4.36 +0.41 96 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.88 +0.43 108 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.34 +0.40 104 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.78 +0.33 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.37 +0.42 124 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.82 +0.38 114 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 61 0 180 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 56 0 32 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 48 0 65 0
29APR26 6.50 P 0.00 0.00 0.00 0.02 +0.01 49 0 45 0
29APR26 6.75 P 0.00 0.00 0.00 0.04 +0.02 51 0 17 0
29APR26 7.00 P 0.00 0.00 0.00 0.06 +0.02 50 0 15 0
29APR26 7.25 P 0.00 0.00 0.00 0.08 +0.02 49 0 63 0
29APR26 7.50 P 0.12 0.12 0.12 0.12 +0.04 49 25 76 +25
29APR26 7.75 P 0.00 0.00 0.00 0.16 +0.05 49 0 357 0
29APR26 8.00 P 0.22 0.22 0.22 0.22 +0.06 49 60 175 +37
29APR26 8.25 P 0.28 0.28 0.28 0.29 +0.08 49 46 173 +46
29APR26 8.50 P 0.28 0.35 0.28 0.37 +0.09 48 180 687 +17
29APR26 8.75 P 0.00 0.00 0.00 0.47 +0.11 48 0 596 0
29APR26 9.00 P 0.60 0.60 0.59 0.58 +0.12 48 50 421 +50
29APR26 9.25 P 0.68 0.68 0.67 0.71 +0.15 49 210 1,432 -200
29APR26 9.50 P 0.79 0.79 0.79 0.85 +0.17 48 46 1,682 0
29APR26 9.75 P 0.00 0.00 0.00 1.01 +0.19 49 0 694 0
29APR26 10.00 P 0.00 0.00 0.00 1.18 +0.21 49 0 569 0
29APR26 10.50 P 1.59 1.59 1.59 1.56 +0.26 50 30 258 +30
29APR26 11.00 P 0.00 0.00 0.00 2.00 +0.29 54 0 166 0
29APR26 11.50 P 0.00 0.00 0.00 2.42 +0.33 53 0 57 0
29APR26 12.00 P 0.00 0.00 0.00 2.88 +0.32 55 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.39 +0.36 62 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.85 +0.34 62 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.36 +0.38 69 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.88 +0.42 76 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 5.34 +0.38 74 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.80 +0.33 68 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 100 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 100 0
28MAY26 5.75 P 0.00 0.00 0.00 0.02 +0.01 51 0 75 0
28MAY26 6.00 P 0.00 0.00 0.00 0.03 +0.01 51 0 27 0
28MAY26 6.25 P 0.00 0.00 0.00 0.04 +0.01 50 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.06 +0.02 50 0 2 0
28MAY26 6.75 P 0.00 0.00 0.00 0.08 +0.02 49 0 10 0
28MAY26 7.00 P 0.13 0.13 0.13 0.11 +0.03 48 30 38 +30
28MAY26 7.25 P 0.00 0.00 0.00 0.15 +0.04 49 0 31 0
28MAY26 7.50 P 0.22 0.22 0.22 0.20 +0.05 48 5 7 +5
28MAY26 7.75 P 0.00 0.00 0.00 0.27 +0.07 49 0 10 0
28MAY26 8.00 P 0.00 0.00 0.00 0.34 +0.08 49 0 243 0
28MAY26 8.25 P 0.42 0.42 0.42 0.42 +0.09 49 3 134 +3
28MAY26 8.50 P 0.48 0.50 0.47 0.51 +0.10 49 300 846 +300
28MAY26 8.75 P 0.00 0.00 0.00 0.61 +0.11 48 0 558 0
28MAY26 9.00 P 0.00 0.00 0.00 0.73 +0.13 48 0 621 0
28MAY26 9.25 P 0.84 0.90 0.84 0.86 +0.15 48 330 185 -250
28MAY26 9.50 P 1.04 1.04 1.04 1.01 +0.17 49 12 106 +11
28MAY26 9.75 P 0.00 0.00 0.00 1.17 +0.19 49 0 217 0
28MAY26 10.00 P 0.00 0.00 0.00 1.33 +0.21 49 0 91 0
28MAY26 10.50 P 0.00 0.00 0.00 1.70 +0.26 50 0 175 0
28MAY26 11.00 P 0.00 0.00 0.00 2.11 +0.29 52 0 112 0
28MAY26 11.50 P 0.00 0.00 0.00 2.54 +0.31 54 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.98 +0.32 55 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.43 +0.32 56 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.88 +0.37 55 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.41 +0.38 63 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.89 +0.36 65 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.37 +0.41 66 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.82 +0.34 62 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.37 +0.40 73 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.88 +0.41 78 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 7.31 +0.35 69 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 7.84 +0.38 79 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 186 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 +0.01 50 0 167 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 +0.01 50 0 238 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 +0.01 49 0 154 0
29JUN26 6.00 P 0.00 0.00 0.00 0.06 +0.02 49 0 379 0
29JUN26 6.25 P 0.00 0.00 0.00 0.08 +0.02 48 0 244 0
29JUN26 6.50 P 0.00 0.00 0.00 0.11 +0.03 48 0 271 0
29JUN26 6.75 P 0.00 0.00 0.00 0.15 +0.04 48 0 800 0
29JUN26 7.00 P 0.20 0.20 0.20 0.20 +0.05 49 50 850 +50
29JUN26 7.25 P 0.00 0.00 0.00 0.25 +0.05 48 0 260 0
29JUN26 7.50 P 0.00 0.00 0.00 0.32 +0.07 48 0 406 0
29JUN26 7.75 P 0.00 0.00 0.00 0.38 +0.06 48 0 325 0
29JUN26 8.00 P 0.00 0.00 0.00 0.46 +0.07 47 0 214 0
29JUN26 8.25 P 0.55 0.55 0.55 0.55 +0.08 47 1 55 +1
29JUN26 8.50 P 0.00 0.00 0.00 0.66 +0.10 47 0 206 0
29JUN26 8.75 P 0.79 0.79 0.79 0.79 +0.13 48 2 509 0
29JUN26 9.00 P 0.00 0.00 0.00 0.90 +0.13 47 0 342 0
29JUN26 9.25 P 0.00 0.00 0.00 1.03 +0.14 47 0 123 0
29JUN26 9.50 P 0.00 0.00 0.00 1.18 +0.16 47 0 553 0
29JUN26 9.75 P 0.00 0.00 0.00 1.34 +0.18 47 0 339 0
29JUN26 10.00 P 0.00 0.00 0.00 1.51 +0.20 47 0 192 0
29JUN26 10.50 P 0.00 0.00 0.00 1.87 +0.23 48 0 608 0
29JUN26 11.00 P 0.00 0.00 0.00 2.24 +0.23 47 0 144 0
29JUN26 11.50 P 0.00 0.00 0.00 2.74 +0.32 53 0 72 0
29JUN26 12.00 P 0.00 0.00 0.00 3.14 +0.27 52 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 3.54 +0.30 49 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.00 +0.30 50 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 4.53 +0.39 56 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.00 +0.40 57 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.45 +0.41 56 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.93 +0.37 57 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.39 +0.36 54 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.90 +0.40 59 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.42 +0.41 65 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.88 +0.38 61 0 0 0
29SEP26 5.00 P 0.09 0.09 0.09 0.05 +0.01 48 5 12 -5
29SEP26 5.25 P 0.00 0.00 0.00 0.07 +0.01 48 0 139 0
29SEP26 5.50 P 0.00 0.00 0.00 0.10 +0.02 49 0 19 0
29SEP26 5.75 P 0.00 0.00 0.00 0.13 +0.03 49 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.17 +0.04 49 0 235 0
29SEP26 6.25 P 0.00 0.00 0.00 0.21 +0.04 48 0 28 0
29SEP26 6.50 P 0.00 0.00 0.00 0.27 +0.06 49 0 248 0
29SEP26 6.75 P 0.00 0.00 0.00 0.33 +0.06 49 0 38 0
29SEP26 7.00 P 0.00 0.00 0.00 0.39 +0.06 48 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.47 +0.07 49 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.54 +0.07 48 0 356 0
29SEP26 7.75 P 0.00 0.00 0.00 0.63 +0.08 48 0 5 0
29SEP26 8.00 P 0.67 0.72 0.67 0.72 +0.07 47 5 22 -2
29SEP26 8.25 P 0.00 0.00 0.00 0.84 +0.11 48 0 8 0
29SEP26 8.50 P 0.93 0.93 0.93 0.95 +0.11 48 6 12 +6
29SEP26 8.75 P 0.95 0.95 0.95 1.08 +0.13 48 30 36 +30
29SEP26 9.00 P 1.24 1.24 1.21 1.21 +0.14 48 2 31 0
29SEP26 9.25 P 0.00 0.00 0.00 1.35 +0.15 48 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.51 +0.18 48 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 1.66 +0.17 48 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 1.83 +0.19 48 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 2.21 +0.24 50 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 2.57 +0.24 49 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 2.95 +0.25 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.36 +0.27 50 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.84 +0.35 53 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 4.25 +0.36 52 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.68 +0.37 52 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.14 +0.38 53 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.57 +0.34 52 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.03 +0.33 52 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.49 +0.31 52 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.03 +0.41 57 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.10 +0.01 47 0 307 0
30DEC26 5.25 P 0.00 0.00 0.00 0.14 +0.03 48 0 66 0
30DEC26 5.50 P 0.00 0.00 0.00 0.17 +0.03 47 0 122 0
30DEC26 5.75 P 0.00 0.00 0.00 0.22 +0.04 48 0 14 0
30DEC26 6.00 P 0.00 0.00 0.00 0.27 +0.05 48 0 233 0
30DEC26 6.25 P 0.00 0.00 0.00 0.33 +0.05 48 0 28 0
30DEC26 6.50 P 0.00 0.00 0.00 0.39 +0.06 48 0 3 0
30DEC26 6.75 P 0.00 0.00 0.00 0.47 +0.07 48 0 37 0
30DEC26 7.00 P 0.00 0.00 0.00 0.55 +0.08 48 0 49 0
30DEC26 7.25 P 0.00 0.00 0.00 0.63 +0.08 48 0 97 0
30DEC26 7.50 P 0.00 0.00 0.00 0.72 +0.08 47 0 39 0
30DEC26 7.75 P 0.00 0.00 0.00 0.82 +0.09 47 0 10 0
30DEC26 8.00 P 0.00 0.00 0.00 0.93 +0.10 47 0 19 0
30DEC26 8.25 P 0.00 0.00 0.00 1.05 +0.11 48 0 2 0
30DEC26 8.50 P 1.08 1.19 1.08 1.18 +0.12 48 31 38 +31
30DEC26 8.75 P 0.00 0.00 0.00 1.31 +0.13 48 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 1.44 +0.13 48 0 205 0
30DEC26 9.25 P 0.00 0.00 0.00 1.58 +0.14 48 0 65 0
30DEC26 9.50 P 0.00 0.00 0.00 1.74 +0.15 48 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 1.90 +0.16 48 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 2.08 +0.18 49 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 2.44 +0.21 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.81 +0.24 50 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 3.19 +0.25 50 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 3.57 +0.24 50 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 4.01 +0.28 51 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 4.39 +0.24 50 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.83 +0.26 51 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.32 +0.31 53 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.72 +0.29 52 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.17 +0.28 52 0 5 0
30MAR27 7.25 P 0.72 0.75 0.72 0.77 +0.08 47 3 3 +3
30MAR27 7.50 P 0.00 0.00 0.00 0.88 +0.09 48 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.98 +0.09 47 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.09 +0.09 47 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.21 +0.10 47 0 0 0
30MAR27 8.50 P 1.27 1.27 1.27 1.34 +0.11 47 5 5 +5
30MAR27 8.75 P 0.00 0.00 0.00 1.47 +0.12 47 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.61 +0.12 47 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.76 +0.13 47 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.91 +0.14 47 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.07 +0.15 47 0 0 0
30MAR27 10.00 P 2.20 2.20 2.20 2.24 +0.16 48 5 5 +5
30MAR27 10.50 P 0.00 0.00 0.00 2.59 +0.17 48 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.91 +0.14 47 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.33 +0.21 49 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.75 +0.24 50 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.12 +0.23 49 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.54 +0.27 50 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.95 +0.23 50 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.41 +0.26 51 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.83 +0.24 51 0 0 0
TOTAL PUT 2,541 46,751 +402
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$ 7.13
30MAR26 4.30 C 0.00 0.00 0.00 2.84 +0.01 72 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.74 +0.01 68 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.65 +0.02 85 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.55 -0.02 81 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.44 -0.02 57 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.34 +0.01 53 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.24 +0.01 49 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.14 +0.02 45 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.88 0.00 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.65 +0.02 50 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.38 0.00 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.14 +0.01 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.90 +0.03 27 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.66 +0.03 25 0 15 0
30MAR26 6.75 C 0.00 0.00 0.00 0.45 +0.02 25 0 5 0
30MAR26 7.00 C 0.00 0.00 0.00 0.28 +0.02 26 0 5,184 0
30MAR26 7.25 C 0.00 0.00 0.00 0.15 +0.01 25 0 181 0
30MAR26 7.50 C 0.00 0.00 0.00 0.07 0.00 25 0 113 0
30MAR26 7.75 C 0.00 0.00 0.00 0.03 0.00 25 0 229 0
30MAR26 8.00 C 0.02 0.02 0.02 0.02 0.00 28 26 10,475 -26
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 30 0 400 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 56 0 180 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 67 0 180 0
29APR26 4.80 C 0.00 0.00 0.00 2.35 +0.01 36 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.27 +0.03 54 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.16 +0.02 46 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.91 +0.03 39 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.65 -0.04 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.40 +0.01 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.16 +0.01 23 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.93 -0.01 24 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.73 +0.03 27 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.52 +0.02 24 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.36 +0.01 24 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.23 +0.01 24 0 280 0
29APR26 7.50 C 0.00 0.00 0.00 0.14 0.00 24 0 357 0
29APR26 7.75 C 0.00 0.00 0.00 0.08 0.00 24 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.05 0.00 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 0.02 +0.01 27 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 27 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 33 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 4.90 C 0.00 0.00 0.00 2.28 - 44 0 0 -
28MAY26 5.00 C 0.00 0.00 0.00 2.16 +0.01 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.94 +0.03 40 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.66 -0.03 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.45 +0.06 32 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.16 -0.01 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.98 +0.04 26 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.76 +0.03 24 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.58 +0.01 24 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.43 +0.01 24 0 220 0
28MAY26 7.25 C 0.00 0.00 0.00 0.29 0.00 23 0 220 0
28MAY26 7.50 C 0.00 0.00 0.00 0.20 0.00 23 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.13 -0.01 23 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.09 0.00 24 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 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 29 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 2.49 +0.03 44 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.40 -0.02 45 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.30 +0.06 43 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.20 +0.02 41 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.95 +0.04 36 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.71 +0.02 33 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.46 +0.01 28 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.24 +0.03 28 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.98 -0.02 22 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.78 +0.02 22 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.61 0.00 23 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.43 -0.03 21 0 466 0
29JUN26 7.25 C 0.00 0.00 0.00 0.33 -0.01 23 0 600 0
29JUN26 7.50 C 0.00 0.00 0.00 0.23 0.00 23 0 215 0
29JUN26 7.75 C 0.00 0.00 0.00 0.15 -0.01 22 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.10 -0.01 22 0 635 0
29JUN26 8.25 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.03 0.00 24 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 33 0 99 0
29SEP26 4.70 C 0.00 0.00 0.00 2.50 +0.02 40 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.40 -0.02 39 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.30 +0.01 37 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.20 +0.02 35 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 1.96 +0.01 32 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.72 +0.03 30 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.49 +0.04 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.26 +0.02 26 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.02 -0.01 22 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.83 -0.02 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.69 +0.01 24 0 54 0
29SEP26 7.00 C 0.00 0.00 0.00 0.54 0.00 23 0 1,030 0
29SEP26 7.25 C 0.00 0.00 0.00 0.42 -0.01 23 0 1,000 0
29SEP26 7.50 C 0.00 0.00 0.00 0.32 -0.01 23 0 1 0
29SEP26 7.75 C 0.00 0.00 0.00 0.24 -0.01 22 0 29 0
29SEP26 8.00 C 0.00 0.00 0.00 0.18 -0.01 23 0 44 0
29SEP26 8.25 C 0.00 0.00 0.00 0.14 0.00 23 0 50 0
29SEP26 8.50 C 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.40 -0.02 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.30 +0.01 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.20 +0.02 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.96 +0.01 28 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.72 +0.02 26 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.49 +0.01 24 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.27 -0.01 23 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.08 -0.01 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.91 -0.01 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.77 -0.01 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.63 -0.02 23 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.52 -0.01 23 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.43 -0.01 23 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.35 -0.01 23 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.28 -0.01 23 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.22 -0.01 23 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.18 -0.01 23 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.14 -0.01 23 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.11 0.00 23 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.07 0.00 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.31 - 29 0 0 -
30MAR27 5.00 C 0.00 0.00 0.00 2.21 +0.03 28 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.97 +0.02 25 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.75 +0.03 25 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.54 +0.05 24 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.34 +0.03 23 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.17 -0.01 23 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.01 +0.02 23 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.87 +0.01 23 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.72 -0.01 22 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.61 -0.02 22 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.52 -0.01 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.44 -0.01 23 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.37 -0.01 23 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.31 -0.01 23 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.27 +0.01 24 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.22 -0.01 23 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.18 -0.01 23 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.15 -0.01 23 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.12 -0.01 23 0 0 0
TOTAL CALL 26 22,403 -26
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 91 0 840 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10,000 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 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 0.00 26 0 20 0
30MAR26 7.00 P 0.00 0.00 0.00 0.13 0.00 25 0 5,417 0
30MAR26 7.25 P 0.00 0.00 0.00 0.26 -0.01 25 0 145 0
30MAR26 7.50 P 0.00 0.00 0.00 0.43 -0.02 25 0 191 0
30MAR26 7.75 P 0.00 0.00 0.00 0.62 -0.05 0 0 55 0
30MAR26 8.00 P 0.00 0.00 0.00 0.90 -0.01 34 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.12 -0.04 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.37 -0.01 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.63 0.00 44 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.87 -0.05 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.17 -0.01 70 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.37 -0.07 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.62 -0.02 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.87 -0.01 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.37 -0.01 0 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 180 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.06 0.00 25 0 25 0
29APR26 6.75 P 0.00 0.00 0.00 0.11 0.00 24 0 40 0
29APR26 7.00 P 0.00 0.00 0.00 0.19 -0.01 23 0 50 0
29APR26 7.25 P 0.00 0.00 0.00 0.32 -0.01 23 0 250 0
29APR26 7.50 P 0.00 0.00 0.00 0.48 -0.02 23 0 250 0
29APR26 7.75 P 0.00 0.00 0.00 0.70 0.00 26 0 15 0
29APR26 8.00 P 0.00 0.00 0.00 0.90 -0.02 25 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.13 -0.03 25 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.37 -0.05 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.64 -0.01 36 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.87 -0.05 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.17 -0.02 50 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.37 -0.07 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.62 -0.02 0 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 - 39 0 0 -
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.16 -0.01 24 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.25 -0.02 23 0 220 0
28MAY26 7.25 P 0.00 0.00 0.00 0.38 -0.02 24 0 220 0
28MAY26 7.50 P 0.00 0.00 0.00 0.53 -0.03 23 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.70 0.00 22 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.92 -0.04 24 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.14 -0.03 23 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.39 -0.04 27 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.64 -0.04 30 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.87 -0.06 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.17 -0.02 42 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.37 -0.07 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.64 0.00 42 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 32 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 0.00 24 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.05 0.00 23 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.09 -0.01 23 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.15 -0.01 22 0 24 0
29JUN26 6.75 P 0.00 0.00 0.00 0.23 -0.02 22 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.34 -0.01 21 0 752 0
29JUN26 7.25 P 0.00 0.00 0.00 0.48 -0.01 21 0 615 0
29JUN26 7.50 P 0.00 0.00 0.00 0.65 -0.02 21 0 200 0
29JUN26 7.75 P 0.00 0.00 0.00 0.83 -0.02 20 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 1.06 -0.03 22 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.25 -0.02 17 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.48 -0.05 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.73 +0.01 16 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.95 -0.05 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.23 -0.02 22 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.43 -0.06 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.67 -0.02 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.92 -0.05 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.41 -0.06 0 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 0.02 -0.01 23 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 0.00 23 0 30 0
29SEP26 6.00 P 0.00 0.00 0.00 0.11 -0.01 23 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.17 -0.01 23 0 103 0
29SEP26 6.50 P 0.00 0.00 0.00 0.25 -0.01 23 0 132 0
29SEP26 6.75 P 0.00 0.00 0.00 0.33 -0.02 22 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.45 -0.01 22 0 1,002 0
29SEP26 7.25 P 0.00 0.00 0.00 0.58 -0.02 21 0 1,010 0
29SEP26 7.50 P 0.00 0.00 0.00 0.74 -0.03 21 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.92 -0.03 21 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.12 -0.03 22 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.33 -0.02 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.54 -0.05 21 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.76 -0.04 20 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.99 -0.05 19 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.23 -0.04 18 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.47 -0.05 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.71 -0.04 0 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 0.01 -0.01 20 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.04 -0.01 22 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.07 -0.01 23 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.11 -0.01 23 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.17 0.00 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.24 0.00 23 0 3 0
30DEC26 6.50 P 0.00 0.00 0.00 0.32 -0.01 23 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.43 0.00 23 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.55 -0.01 23 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.68 -0.01 23 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.84 -0.01 23 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.01 -0.01 23 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.20 0.00 23 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.39 -0.01 23 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.60 -0.01 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.82 0.00 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.04 0.00 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.27 0.00 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.50 -0.02 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.74 -0.01 22 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.04 - 23 0 0 -
30MAR27 5.00 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.08 0.00 24 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.12 0.00 24 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.16 -0.01 23 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.23 0.00 24 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.31 0.00 24 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.40 -0.01 23 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.51 -0.01 24 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.64 -0.01 24 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.78 -0.01 24 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.94 -0.01 24 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.08 -0.04 23 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.29 -0.01 24 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.49 -0.01 25 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.69 -0.01 25 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.91 -0.01 26 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.13 -0.01 26 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.36 -0.01 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.58 -0.02 27 0 0 0
TOTAL PUT 0 22,431 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTC - CHINA TELECOM CORP LTD CLOSING PRICE HK$ 4.97
30MAR26 4.00 C 0.00 0.00 0.00 0.99 +0.02 48 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.89 +0.02 44 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.79 +0.02 39 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.69 +0.01 35 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.58 0.00 21 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 0.49 +0.01 26 0 5 0
30MAR26 4.60 C 0.00 0.00 0.00 0.40 +0.02 25 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.31 +0.01 23 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.23 +0.01 22 0 72 0
30MAR26 4.90 C 0.20 0.20 0.20 0.17 +0.01 23 50 263 0
30MAR26 5.00 C 0.12 0.14 0.12 0.12 +0.02 24 42 1,331 +31
30MAR26 5.25 C 0.04 0.05 0.04 0.04 +0.01 24 90 1,306 +20
30MAR26 5.50 C 0.01 0.01 0.01 0.01 0.00 24 14 542 +10
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 903 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,287 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 46 0 2,099 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 52 0 289 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 58 0 300 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 64 0 60 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 88 0 97 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 92 0 97 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 96 0 93 0
29APR26 4.00 C 0.00 0.00 0.00 1.00 +0.03 34 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.90 +0.02 31 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.80 +0.02 28 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.71 +0.02 28 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.61 +0.01 25 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.52 +0.02 24 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.42 0.00 20 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.35 +0.01 22 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.28 +0.01 21 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.22 0.00 22 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.18 +0.01 23 0 243 0
29APR26 5.25 C 0.09 0.10 0.09 0.09 +0.01 23 66 318 +16
29APR26 5.50 C 0.05 0.05 0.05 0.04 0.00 24 27 373 +27
29APR26 5.75 C 0.00 0.00 0.00 0.02 0.00 25 0 431 0
29APR26 6.00 C 0.01 0.01 0.01 0.01 0.00 27 5 79 +5
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 36 0 5 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.01 +0.02 29 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.91 +0.01 26 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.81 +0.01 23 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.71 0.00 20 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 0.54 +0.01 21 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.46 +0.01 21 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 0.33 +0.01 22 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.27 +0.01 22 0 10 0
28MAY26 5.00 C 0.00 0.00 0.00 0.21 +0.01 21 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 23 0 100 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 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 29 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
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 44 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.03 +0.03 33 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.91 +0.01 24 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.82 +0.02 25 0 2 0
29JUN26 4.30 C 0.00 0.00 0.00 0.72 +0.01 22 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.65 +0.03 25 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.56 +0.03 23 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.48 0.00 23 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.40 +0.01 22 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.34 +0.01 22 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.28 +0.01 22 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 22 0 351 0
29JUN26 5.50 C 0.00 0.00 0.00 0.07 0.00 22 0 350 0
29JUN26 5.75 C 0.06 0.06 0.06 0.04 0.00 22 50 623 +50
29JUN26 6.00 C 0.00 0.00 0.00 0.02 0.00 23 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 32 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 1.03 +0.02 27 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.92 +0.01 23 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.83 +0.01 22 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.74 0.00 21 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.66 0.00 21 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.59 0.00 22 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.52 -0.01 22 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.46 -0.01 22 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.41 0.00 22 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.36 0.00 23 0 44 0
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 0.15 -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 0.07 -0.01 23 0 201 0
29SEP26 6.25 C 0.00 0.00 0.00 0.05 0.00 24 0 45 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 0.00 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 29 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 1.03 +0.02 22 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.93 +0.01 20 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.84 0.00 19 0 47 0
30DEC26 4.30 C 0.00 0.00 0.00 0.76 -0.01 19 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.69 -0.01 20 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.63 -0.01 21 0 8 0
30DEC26 4.60 C 0.00 0.00 0.00 0.57 -0.01 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.51 -0.01 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.46 -0.01 21 0 2 0
30DEC26 4.90 C 0.00 0.00 0.00 0.41 -0.01 21 0 810 0
30DEC26 5.00 C 0.00 0.00 0.00 0.37 -0.01 21 0 2,110 0
30DEC26 5.25 C 0.00 0.00 0.00 0.27 -0.01 21 0 1,303 0
30DEC26 5.50 C 0.00 0.00 0.00 0.20 0.00 22 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 0.05 -0.01 22 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 24 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 0.95 -0.01 19 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.88 -0.01 19 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.81 -0.01 20 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.74 -0.01 20 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.68 -0.01 20 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.62 -0.01 20 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.57 -0.01 21 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.52 -0.01 21 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.47 -0.01 21 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.42 -0.01 20 0 3 0
30MAR27 5.25 C 0.00 0.00 0.00 0.33 -0.01 21 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.25 -0.01 21 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.19 -0.01 21 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.15 0.00 22 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.11 0.00 22 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.06 0.00 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
TOTAL CALL 344 22,925 +159
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 42 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 38 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 25 0 22 0
30MAR26 4.60 P 0.00 0.00 0.00 0.02 +0.01 25 0 102 0
30MAR26 4.70 P 0.00 0.00 0.00 0.03 +0.01 23 0 169 0
30MAR26 4.80 P 0.04 0.04 0.04 0.05 0.00 22 20 777 0
30MAR26 4.90 P 0.06 0.06 0.06 0.08 0.00 21 97 820 -97
30MAR26 5.00 P 0.13 0.13 0.13 0.13 0.00 21 100 1,534 -100
30MAR26 5.25 P 0.00 0.00 0.00 0.31 0.00 23 0 1,755 0
30MAR26 5.50 P 0.00 0.00 0.00 0.55 0.00 31 0 898 0
30MAR26 5.75 P 0.00 0.00 0.00 0.78 -0.02 0 0 583 0
30MAR26 6.00 P 0.00 0.00 0.00 1.03 -0.01 0 0 65 0
30MAR26 6.25 P 0.00 0.00 0.00 1.28 -0.01 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.53 -0.01 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.78 -0.01 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.03 -0.02 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.28 -0.02 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.53 -0.02 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.78 -0.01 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.03 -0.01 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.28 -0.01 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.53 -0.01 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.78 -0.01 0 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 21 0 22 0
29APR26 4.60 P 0.00 0.00 0.00 0.04 0.00 22 0 571 0
29APR26 4.70 P 0.05 0.05 0.05 0.06 0.00 21 50 214 +50
29APR26 4.80 P 0.00 0.00 0.00 0.09 0.00 21 0 153 0
29APR26 4.90 P 0.12 0.12 0.12 0.13 0.00 21 25 138 +25
29APR26 5.00 P 0.00 0.00 0.00 0.18 0.00 22 0 665 0
29APR26 5.25 P 0.31 0.33 0.31 0.35 0.00 23 51 395 -1
29APR26 5.50 P 0.00 0.00 0.00 0.55 -0.01 23 0 150 0
29APR26 5.75 P 0.00 0.00 0.00 0.78 -0.02 0 0 65 0
29APR26 6.00 P 0.00 0.00 0.00 1.03 -0.02 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.28 -0.02 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.53 -0.02 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.79 -0.01 47 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.03 -0.02 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.28 -0.02 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.53 -0.02 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.78 -0.02 0 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.04 0.00 21 0 9 0
28MAY26 4.60 P 0.00 0.00 0.00 0.06 0.00 21 0 161 0
28MAY26 4.70 P 0.00 0.00 0.00 0.08 -0.01 20 0 304 0
28MAY26 4.80 P 0.00 0.00 0.00 0.12 0.00 21 0 123 0
28MAY26 4.90 P 0.14 0.14 0.14 0.16 -0.01 21 5 70 +5
28MAY26 5.00 P 0.00 0.00 0.00 0.21 -0.01 21 0 148 0
28MAY26 5.25 P 0.00 0.00 0.00 0.38 0.00 23 0 11 0
28MAY26 5.50 P 0.00 0.00 0.00 0.57 -0.01 23 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.80 -0.01 25 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.04 -0.01 27 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.28 -0.02 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.53 -0.02 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.79 -0.01 40 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.03 -0.02 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.28 -0.02 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.53 -0.02 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.78 -0.02 0 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 21 0 20 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.03 -0.01 19 0 19 0
29JUN26 4.40 P 0.00 0.00 0.00 0.05 0.00 20 0 112 0
29JUN26 4.50 P 0.00 0.00 0.00 0.08 +0.01 21 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 0.00 20 0 221 0
29JUN26 4.80 P 0.00 0.00 0.00 0.18 0.00 20 0 930 0
29JUN26 4.90 P 0.00 0.00 0.00 0.23 0.00 20 0 893 0
29JUN26 5.00 P 0.00 0.00 0.00 0.28 -0.01 20 0 2,778 0
29JUN26 5.25 P 0.00 0.00 0.00 0.45 -0.01 20 0 445 0
29JUN26 5.50 P 0.00 0.00 0.00 0.66 0.00 21 0 992 0
29JUN26 5.75 P 0.00 0.00 0.00 0.85 -0.04 0 0 1,157 0
29JUN26 6.00 P 0.00 0.00 0.00 1.11 -0.01 20 0 320 0
29JUN26 6.25 P 0.00 0.00 0.00 1.34 -0.02 0 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.59 -0.01 0 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.83 -0.01 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.08 -0.01 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.32 -0.01 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.57 -0.01 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.82 -0.01 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.05 -0.03 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.30 -0.02 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.55 -0.02 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.80 -0.02 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.06 0.00 23 0 6 0
29SEP26 4.20 P 0.00 0.00 0.00 0.08 0.00 23 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.10 0.00 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 0.16 -0.01 23 0 129 0
29SEP26 4.60 P 0.00 0.00 0.00 0.20 -0.01 23 0 114 0
29SEP26 4.70 P 0.00 0.00 0.00 0.25 0.00 24 0 70 0
29SEP26 4.80 P 0.00 0.00 0.00 0.30 0.00 24 0 118 0
29SEP26 4.90 P 0.00 0.00 0.00 0.35 0.00 24 0 16 0
29SEP26 5.00 P 0.41 0.41 0.41 0.41 +0.01 24 156 1,256 +156
29SEP26 5.25 P 0.55 0.55 0.55 0.57 +0.01 25 1 935 0
29SEP26 5.50 P 0.00 0.00 0.00 0.75 0.00 25 0 306 0
29SEP26 5.75 P 0.00 0.00 0.00 0.96 0.00 26 0 635 0
29SEP26 6.00 P 0.00 0.00 0.00 1.18 0.00 27 0 157 0
29SEP26 6.25 P 0.00 0.00 0.00 1.42 +0.01 29 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.66 0.00 31 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.91 +0.01 34 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.16 0.00 37 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.41 0.00 40 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.67 +0.01 44 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.92 0.00 46 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.16 -0.01 47 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.41 -0.02 50 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.08 0.00 21 0 154 0
30DEC26 4.20 P 0.00 0.00 0.00 0.10 0.00 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 0.16 -0.01 22 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 0.00 0.00 0.00 0.24 0.00 22 0 50 0
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 22 0 41 0
30DEC26 4.90 P 0.00 0.00 0.00 0.38 0.00 22 0 817 0
30DEC26 5.00 P 0.00 0.00 0.00 0.44 0.00 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 0.98 +0.01 24 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.19 0.00 24 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.43 +0.01 27 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.67 +0.01 29 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.91 0.00 30 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.16 0.00 33 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.41 0.00 35 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.67 +0.01 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.92 0.00 40 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.17 0.00 43 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.41 -0.02 43 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 0.00 21 0 0 0
30MAR27 4.30 P 0.15 0.15 0.15 0.16 0.00 21 250 250 +250
30MAR27 4.40 P 0.00 0.00 0.00 0.19 -0.01 21 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.23 0.00 22 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.27 0.00 22 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.31 0.00 22 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.36 0.00 22 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.41 0.00 22 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.47 0.00 22 0 15 0
30MAR27 5.25 P 0.00 0.00 0.00 0.62 0.00 22 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.80 0.00 23 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.00 +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 1.44 +0.01 25 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.67 0.00 26 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.92 +0.01 29 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.16 0.00 30 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.42 +0.01 33 0 0 0
TOTAL PUT 755 28,784 +288
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$ 26.50
30MAR26 12.00 C 0.00 0.00 0.00 14.53 -0.46 111 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 14.03 -0.46 104 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 13.53 -0.46 97 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 13.03 -0.46 90 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 12.53 -0.46 83 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 12.03 -0.46 77 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 11.53 -0.46 69 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 11.04 -0.45 80 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 10.54 -0.57 75 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 10.03 -0.46 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 9.54 -0.46 65 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 9.04 -0.46 60 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.53 -0.47 0 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 8.04 -0.46 51 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.54 -0.51 46 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 7.20 -0.30 78 0 5 0
30MAR26 20.00 C 0.00 0.00 0.00 6.72 -0.28 75 0 2 0
30MAR26 21.00 C 0.00 0.00 0.00 5.58 -0.43 47 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 4.57 -0.54 36 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 3.63 -0.40 37 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 2.74 -0.40 36 0 1 0
30MAR26 25.00 C 2.33 2.33 1.95 1.93 -0.36 34 42 45 +19
30MAR26 26.00 C 1.47 1.47 1.32 1.32 -0.27 35 41 70 +12
30MAR26 27.00 C 1.00 1.16 0.81 0.85 -0.20 36 262 397 +222
30MAR26 28.00 C 0.67 0.67 0.53 0.54 -0.12 37 65 376 +48
30MAR26 29.00 C 0.39 0.39 0.34 0.31 -0.07 37 115 630 +48
30MAR26 30.00 C 0.28 0.30 0.23 0.17 -0.03 38 162 818 -39
30MAR26 31.00 C 0.17 0.20 0.16 0.09 -0.01 38 22 309 -1
30MAR26 32.00 C 0.12 0.15 0.12 0.04 -0.01 37 6 214 -4
30MAR26 33.00 C 0.09 0.09 0.09 0.02 -0.01 38 1 261 -1
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 38 0 458 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 42 0 416 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 46 0 232 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 49 0 98 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 53 0 241 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 56 0 51 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 59 0 105 0
30MAR26 41.00 C 0.02 0.02 0.02 0.01 0.00 62 2 176 -2
29APR26 19.00 C 0.00 0.00 0.00 7.59 -0.46 37 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.20 -0.39 51 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.72 -0.42 49 0 3 0
29APR26 21.00 C 0.00 0.00 0.00 5.59 -0.68 24 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.75 -0.36 37 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 3.77 -0.36 31 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.11 -0.24 36 0 0 0
29APR26 25.00 C 2.37 2.37 2.37 2.35 -0.30 34 29 945 0
29APR26 26.00 C 1.99 2.11 1.75 1.79 -0.24 35 62 34 +34
29APR26 27.00 C 1.33 1.35 1.33 1.33 -0.19 36 40 47 0
29APR26 28.00 C 1.05 1.05 1.05 0.98 -0.15 36 1 203 0
29APR26 29.00 C 0.73 0.77 0.72 0.71 -0.08 37 23 488 +22
29APR26 30.00 C 0.00 0.00 0.00 0.49 -0.05 37 0 663 0
29APR26 31.00 C 0.00 0.00 0.00 0.33 -0.03 37 0 362 0
29APR26 32.00 C 0.00 0.00 0.00 0.21 -0.02 37 0 122 0
29APR26 33.00 C 0.29 0.29 0.29 0.14 -0.01 37 5 72 0
29APR26 34.00 C 0.00 0.00 0.00 0.09 0.00 37 0 130 0
29APR26 35.00 C 0.17 0.17 0.17 0.06 0.00 37 2 37 0
29APR26 36.00 C 0.00 0.00 0.00 0.04 0.00 38 0 27 0
29APR26 37.00 C 0.00 0.00 0.00 0.02 0.00 37 0 3 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 38 0 383 0
28MAY26 19.00 C 0.00 0.00 0.00 7.66 - 36 0 0 -
28MAY26 19.50 C 0.00 0.00 0.00 7.21 -0.42 39 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.72 -0.42 37 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.67 -0.60 27 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.84 -0.45 32 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 4.13 -0.50 36 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 3.41 -0.22 36 0 0 0
28MAY26 25.00 C 2.75 2.75 2.75 2.71 -0.29 35 30 30 +30
28MAY26 26.00 C 0.00 0.00 0.00 2.14 -0.28 35 0 25 0
28MAY26 27.00 C 1.69 1.75 1.69 1.70 -0.22 36 35 127 +35
28MAY26 28.00 C 1.45 1.48 1.43 1.36 -0.17 37 55 109 +46
28MAY26 29.00 C 1.19 1.19 1.19 1.04 -0.13 37 7 133 0
28MAY26 30.00 C 0.00 0.00 0.00 0.78 -0.10 37 0 135 0
28MAY26 31.00 C 0.00 0.00 0.00 0.57 -0.08 36 0 42 0
28MAY26 32.00 C 0.00 0.00 0.00 0.42 -0.05 36 0 47 0
28MAY26 33.00 C 0.53 0.53 0.50 0.30 -0.04 36 21 34 +18
28MAY26 34.00 C 0.00 0.00 0.00 0.21 -0.03 36 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.15 -0.02 36 0 21 0
28MAY26 36.00 C 0.00 0.00 0.00 0.11 -0.01 37 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.08 0.00 37 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.04 0.00 37 0 126 0
29JUN26 15.00 C 0.00 0.00 0.00 11.88 -0.16 70 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 11.12 -0.66 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 10.63 -0.48 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.14 -0.48 30 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.65 -0.43 32 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.17 -0.35 34 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.68 -0.46 33 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.20 -0.47 33 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.73 -0.32 34 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.27 -0.36 34 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 6.81 -0.50 34 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 5.92 -0.35 34 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.08 -0.30 34 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 4.32 -0.31 34 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.75 -0.16 37 0 25 0
29JUN26 25.00 C 3.28 3.28 3.28 3.04 -0.28 35 15 15 +2
29JUN26 26.00 C 2.82 2.82 2.52 2.52 -0.23 36 60 67 +52
29JUN26 27.00 C 2.13 2.23 2.08 2.06 -0.21 36 60 201 +35
29JUN26 28.00 C 1.79 1.91 1.75 1.70 -0.17 37 75 242 +75
29JUN26 29.00 C 1.45 1.55 1.45 1.42 -0.12 38 75 1,156 +73
29JUN26 30.00 C 1.23 1.23 1.23 1.14 -0.08 38 15 195 +15
29JUN26 31.00 C 0.00 0.00 0.00 0.90 -0.06 38 0 2,297 0
29JUN26 32.00 C 0.83 0.83 0.83 0.70 -0.05 37 15 546 +15
29JUN26 33.00 C 0.00 0.00 0.00 0.55 -0.03 37 0 30 0
29JUN26 34.00 C 0.00 0.00 0.00 0.42 -0.03 37 0 96 0
29JUN26 35.00 C 0.00 0.00 0.00 0.32 -0.02 37 0 80 0
29JUN26 36.00 C 0.45 0.45 0.45 0.25 -0.01 37 15 90 +15
29JUN26 37.00 C 0.00 0.00 0.00 0.19 0.00 37 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.14 -0.01 37 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 0.11 0.00 37 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.08 0.00 37 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.06 0.00 37 0 100 0
29SEP26 18.50 C 0.00 0.00 0.00 8.35 -0.32 38 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.91 -0.25 38 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.48 -0.44 38 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.07 -0.28 38 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.26 -0.34 38 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.53 -0.22 38 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.88 -0.40 38 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 4.22 -0.23 38 0 7 0
29SEP26 25.00 C 0.00 0.00 0.00 3.67 -0.32 38 0 18 0
29SEP26 26.00 C 0.00 0.00 0.00 3.25 -0.13 39 0 0 0
29SEP26 27.00 C 2.90 2.90 2.90 2.82 -0.27 39 15 30 +15
29SEP26 28.00 C 0.00 0.00 0.00 2.42 -0.25 39 0 280 0
29SEP26 29.00 C 2.18 2.21 2.18 2.06 -0.25 38 30 32 +15
29SEP26 30.00 C 0.00 0.00 0.00 1.77 -0.20 38 0 75 0
29SEP26 31.00 C 0.00 0.00 0.00 1.49 -0.19 38 0 34 0
29SEP26 32.00 C 1.60 1.60 1.60 1.27 -0.16 38 15 49 +15
29SEP26 33.00 C 1.46 1.46 1.46 1.07 -0.14 38 15 30 +15
29SEP26 34.00 C 0.00 0.00 0.00 0.91 -0.12 38 0 77 0
29SEP26 35.00 C 0.00 0.00 0.00 0.74 -0.12 38 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 0.62 -0.11 38 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 0.52 -0.09 38 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.44 -0.07 38 0 0 0
29SEP26 39.00 C 0.75 0.75 0.75 0.37 -0.06 38 5 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.31 -0.05 38 0 48 0
29SEP26 41.00 C 0.70 0.70 0.62 0.26 -0.04 38 6 34 -6
30DEC26 18.50 C 0.00 0.00 0.00 8.50 -0.34 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.12 -0.27 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.70 -0.30 37 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.33 -0.27 37 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.60 -0.45 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.93 -0.31 37 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 5.31 -0.33 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.76 -0.30 37 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.24 -0.33 37 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.80 -0.28 38 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.42 -0.26 38 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.07 -0.23 39 0 35 0
30DEC26 29.00 C 2.92 2.92 2.86 2.75 -0.22 39 16 73 +16
30DEC26 30.00 C 2.68 2.68 2.68 2.42 -0.26 39 10 70 0
30DEC26 31.00 C 0.00 0.00 0.00 2.14 -0.25 38 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 1.87 -0.24 38 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 1.66 -0.20 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.45 -0.20 38 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 1.24 -0.19 38 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 1.09 -0.18 38 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.98 -0.14 38 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.86 -0.12 38 0 0 0
30DEC26 39.00 C 1.18 1.18 1.12 0.73 -0.13 38 3 42 0
30MAR27 19.00 C 0.00 0.00 0.00 8.45 - 38 0 0 -
30MAR27 19.50 C 0.00 0.00 0.00 8.08 -0.39 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.73 -0.35 38 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.05 -0.26 38 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.43 -0.49 38 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.85 -0.27 38 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.32 -0.26 38 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 4.84 -0.24 38 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.41 -0.22 38 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.00 -0.23 38 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.65 -0.24 39 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.33 -0.22 39 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.99 -0.27 39 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.70 -0.27 39 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.44 -0.25 39 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.17 -0.26 38 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.97 -0.21 38 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.72 -0.25 38 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 1.53 -0.24 38 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 1.39 -0.20 38 0 0 0
TOTAL CALL 1,473 15,743 +839
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 94 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 80 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 76 0 13 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 72 0 9 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 56 0 39 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 48 0 65 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 310 0
30MAR26 22.00 P 0.00 0.00 0.00 0.04 +0.02 39 0 262 0
30MAR26 23.00 P 0.08 0.08 0.08 0.09 +0.04 37 1 65 0
30MAR26 24.00 P 0.00 0.00 0.00 0.21 +0.07 37 0 256 0
30MAR26 25.00 P 0.34 0.41 0.26 0.44 +0.13 37 178 577 +98
30MAR26 26.00 P 0.57 0.80 0.57 0.80 +0.22 36 91 893 +15
30MAR26 27.00 P 1.00 1.35 1.00 1.37 +0.33 38 172 890 +1
30MAR26 28.00 P 1.60 2.06 1.60 2.04 +0.36 39 112 798 -30
30MAR26 29.00 P 2.34 2.34 2.34 2.84 +0.41 41 2 878 -2
30MAR26 30.00 P 0.00 0.00 0.00 3.73 +0.44 44 0 274 0
30MAR26 31.00 P 0.00 0.00 0.00 4.55 +0.33 37 0 366 0
30MAR26 32.00 P 0.00 0.00 0.00 5.57 +0.47 45 0 110 0
30MAR26 33.00 P 0.00 0.00 0.00 6.70 +0.56 62 0 37 0
30MAR26 34.00 P 0.00 0.00 0.00 7.51 +0.43 46 0 15 0
30MAR26 35.00 P 0.00 0.00 0.00 8.67 +0.47 72 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 9.58 +0.36 68 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.66 +0.34 81 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 11.60 +0.32 80 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 12.64 +0.60 89 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 13.53 +0.25 77 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 14.61 +0.34 94 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.04 +0.02 38 0 13 0
29APR26 21.00 P 0.00 0.00 0.00 0.07 +0.02 36 0 33 0
29APR26 22.00 P 0.00 0.00 0.00 0.15 +0.05 36 0 3 0
29APR26 23.00 P 0.25 0.25 0.25 0.29 +0.10 36 22 39 +22
29APR26 24.00 P 0.34 0.45 0.32 0.51 +0.15 36 52 88 +28
29APR26 25.00 P 0.66 0.71 0.66 0.80 +0.19 36 37 248 +37
29APR26 26.00 P 0.91 0.95 0.91 1.23 +0.27 36 27 220 +22
29APR26 27.00 P 1.40 1.80 1.40 1.80 +0.35 37 50 474 +50
29APR26 28.00 P 2.00 2.40 2.00 2.45 +0.38 38 131 531 +99
29APR26 29.00 P 0.00 0.00 0.00 3.18 +0.40 39 0 613 0
29APR26 30.00 P 3.90 3.90 3.90 4.00 +0.63 40 7 808 -7
29APR26 31.00 P 0.00 0.00 0.00 4.87 +0.46 42 0 439 0
29APR26 32.00 P 0.00 0.00 0.00 5.64 +0.31 37 0 102 0
29APR26 33.00 P 0.00 0.00 0.00 6.70 +0.46 45 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 7.75 +0.48 51 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.67 +0.47 51 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 9.58 +0.36 49 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 10.69 +0.37 60 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 11.61 +0.24 58 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 12.64 +0.27 63 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.05 - 37 0 0 -
28MAY26 19.50 P 0.00 0.00 0.00 0.07 +0.02 37 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.09 +0.02 36 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.18 +0.05 36 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.29 +0.07 35 0 7 0
28MAY26 23.00 P 0.35 0.36 0.35 0.48 +0.10 36 45 83 +45
28MAY26 24.00 P 0.57 0.69 0.57 0.74 +0.14 35 91 128 +91
28MAY26 25.00 P 1.03 1.03 1.03 1.11 +0.22 36 34 70 +12
28MAY26 26.00 P 0.00 0.00 0.00 1.57 +0.29 36 0 51 0
28MAY26 27.00 P 2.10 2.10 2.10 2.10 +0.31 37 15 50 0
28MAY26 28.00 P 2.49 2.58 2.49 2.76 +0.37 38 30 97 +15
28MAY26 29.00 P 0.00 0.00 0.00 3.46 +0.48 38 0 117 0
28MAY26 30.00 P 0.00 0.00 0.00 4.24 +0.40 39 0 75 0
28MAY26 31.00 P 0.00 0.00 0.00 5.07 +0.43 40 0 45 0
28MAY26 32.00 P 0.00 0.00 0.00 5.94 +0.44 41 0 7 0
28MAY26 33.00 P 0.00 0.00 0.00 6.86 +0.45 43 0 10 0
28MAY26 34.00 P 0.00 0.00 0.00 7.78 +0.42 44 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.71 +0.51 45 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.58 +0.36 41 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 10.69 +0.37 50 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 11.61 +0.24 49 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 12.64 +0.27 53 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 41 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.02 +0.01 38 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.06 +0.02 37 0 5 0
29JUN26 18.50 P 0.00 0.00 0.00 0.09 +0.03 38 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.12 +0.04 38 0 27 0
29JUN26 19.50 P 0.00 0.00 0.00 0.15 +0.04 37 0 18 0
29JUN26 20.00 P 0.00 0.00 0.00 0.20 +0.06 37 0 66 0
29JUN26 21.00 P 0.31 0.31 0.31 0.32 +0.08 37 15 80 +15
29JUN26 22.00 P 0.48 0.48 0.48 0.49 +0.12 37 15 136 +15
29JUN26 23.00 P 0.72 0.72 0.72 0.73 +0.16 37 15 288 +15
29JUN26 24.00 P 0.90 1.00 0.90 1.05 +0.22 37 65 278 +53
29JUN26 25.00 P 1.17 1.17 1.17 1.45 +0.28 37 6 100 -6
29JUN26 26.00 P 1.72 1.88 1.72 1.89 +0.28 37 31 520 -14
29JUN26 27.00 P 0.00 0.00 0.00 2.49 +0.36 38 0 215 0
29JUN26 28.00 P 2.86 2.86 2.86 3.11 +0.37 38 15 237 0
29JUN26 29.00 P 0.00 0.00 0.00 3.79 +0.39 39 0 3,314 0
29JUN26 30.00 P 0.00 0.00 0.00 4.53 +0.46 39 0 99 0
29JUN26 31.00 P 0.00 0.00 0.00 5.33 +0.45 40 0 25 0
29JUN26 32.00 P 0.00 0.00 0.00 6.17 +0.46 41 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 7.04 +0.46 42 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.96 +0.47 43 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.81 +0.48 42 0 2 0
29JUN26 36.00 P 0.00 0.00 0.00 9.81 +0.45 45 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.70 +0.32 44 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.64 +0.27 45 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.64 +0.27 47 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 13.62 +0.34 48 0 39 0
29JUN26 41.00 P 0.00 0.00 0.00 14.61 +0.34 50 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.33 +0.07 37 0 10 0
29SEP26 19.00 P 0.00 0.00 0.00 0.40 +0.08 37 0 8 0
29SEP26 19.50 P 0.00 0.00 0.00 0.48 +0.08 37 0 60 0
29SEP26 20.00 P 0.00 0.00 0.00 0.58 +0.11 37 0 5 0
29SEP26 21.00 P 0.00 0.00 0.00 0.81 +0.14 37 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 1.09 +0.17 37 0 35 0
29SEP26 23.00 P 0.00 0.00 0.00 1.42 +0.20 37 0 31 0
29SEP26 24.00 P 0.00 0.00 0.00 1.81 +0.24 37 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 2.26 +0.28 37 0 25 0
29SEP26 26.00 P 2.66 2.66 2.66 2.74 +0.29 36 30 48 +30
29SEP26 27.00 P 2.90 2.90 2.90 3.30 +0.32 36 10 115 +10
29SEP26 28.00 P 3.61 3.86 3.61 3.90 +0.30 36 30 296 +30
29SEP26 29.00 P 0.00 0.00 0.00 4.63 +0.37 37 0 149 0
29SEP26 30.00 P 0.00 0.00 0.00 5.33 +0.35 37 0 70 0
29SEP26 31.00 P 0.00 0.00 0.00 6.11 +0.29 37 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 6.71 +0.25 35 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 7.74 +0.34 38 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.57 +0.54 38 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.46 +0.41 39 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 10.33 +0.32 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.23 +0.46 39 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.14 +0.29 39 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.06 +0.27 39 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.98 +0.26 38 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.92 +0.48 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.57 +0.08 37 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.68 +0.10 37 0 6 0
30DEC26 19.50 P 0.70 0.70 0.70 0.78 +0.10 37 15 15 +15
30DEC26 20.00 P 0.00 0.00 0.00 0.91 +0.13 37 0 20 0
30DEC26 21.00 P 0.00 0.00 0.00 1.17 +0.13 37 0 16 0
30DEC26 22.00 P 0.00 0.00 0.00 1.51 +0.17 37 0 16 0
30DEC26 23.00 P 0.00 0.00 0.00 1.88 +0.21 37 0 36 0
30DEC26 24.00 P 0.00 0.00 0.00 2.29 +0.22 37 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 2.77 +0.24 37 0 16 0
30DEC26 26.00 P 0.00 0.00 0.00 3.31 +0.27 37 0 48 0
30DEC26 27.00 P 0.00 0.00 0.00 3.90 +0.30 37 0 4 0
30DEC26 28.00 P 0.00 0.00 0.00 4.53 +0.32 38 0 95 0
30DEC26 29.00 P 0.00 0.00 0.00 5.22 +0.35 38 0 121 0
30DEC26 30.00 P 0.00 0.00 0.00 5.94 +0.37 39 0 43 0
30DEC26 31.00 P 0.00 0.00 0.00 6.66 +0.35 38 0 17 0
30DEC26 32.00 P 0.00 0.00 0.00 7.44 +0.37 39 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 8.25 +0.37 39 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 9.07 +0.41 40 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.91 +0.45 40 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.77 +0.39 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.63 +0.38 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.52 +0.37 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.41 +0.35 41 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.92 - 37 0 0 -
30MAR27 19.50 P 0.00 0.00 0.00 1.05 +0.12 37 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.19 +0.13 37 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.50 +0.16 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.84 +0.17 37 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.25 +0.19 37 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.67 +0.18 37 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 3.16 +0.18 37 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 3.72 +0.22 37 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.31 +0.28 37 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 4.94 +0.29 38 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 5.62 +0.32 38 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.34 +0.34 38 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.05 +0.29 38 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.82 +0.32 39 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.61 +0.35 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.42 +0.37 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.24 +0.37 40 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.08 +0.39 40 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.94 +0.39 40 0 0 0
TOTAL PUT 1,344 17,409 +659
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$ 9.41
30MAR26 2.50 C 0.00 0.00 0.00 6.91 -0.22 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 6.81 -0.22 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 6.72 -0.21 183 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 6.62 -0.21 177 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 6.52 -0.21 171 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 6.42 -0.21 166 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 6.32 -0.21 160 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 6.22 -0.21 155 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 6.12 -0.21 150 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 6.02 -0.21 145 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 5.92 -0.21 140 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 5.82 -0.21 136 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.72 -0.22 131 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.62 -0.22 127 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.52 -0.22 122 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.42 -0.20 118 0 49 0
30MAR26 4.10 C 0.00 0.00 0.00 5.32 -0.22 114 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.22 -0.22 110 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.12 -0.22 106 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 5.02 -0.22 102 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.92 -0.20 97 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.82 -0.20 93 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.72 -0.20 89 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.62 -0.20 85 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.52 -0.20 81 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.42 -0.21 76 0 2 0
30MAR26 5.25 C 0.00 0.00 0.00 4.17 -0.21 0 0 7 0
30MAR26 5.50 C 0.00 0.00 0.00 3.92 -0.21 0 0 20 0
30MAR26 5.75 C 0.00 0.00 0.00 3.67 -0.21 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.42 -0.20 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.17 -0.23 0 0 2 0
30MAR26 6.50 C 0.00 0.00 0.00 2.92 -0.23 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.67 -0.23 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.41 -0.23 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.19 -0.22 53 0 115 0
30MAR26 7.50 C 0.00 0.00 0.00 1.92 -0.22 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.67 -0.21 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.47 -0.18 45 0 14 0
30MAR26 8.25 C 0.00 0.00 0.00 1.17 -0.25 0 0 9 0
30MAR26 8.50 C 0.00 0.00 0.00 0.92 -0.24 0 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 0.68 -0.23 14 0 75 0
30MAR26 9.00 C 0.55 0.55 0.54 0.47 -0.21 18 100 1,146 +100
30MAR26 9.25 C 0.30 0.30 0.30 0.30 -0.14 19 100 1,641 +50
30MAR26 9.50 C 0.22 0.24 0.16 0.18 -0.10 20 154 1,079 +88
30MAR26 9.75 C 0.16 0.16 0.11 0.10 -0.07 21 150 601 +30
30MAR26 10.00 C 0.08 0.08 0.07 0.05 -0.04 22 164 664 +164
30MAR26 10.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 263 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 14.00 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 3.19 -0.21 45 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.92 -0.23 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.69 -0.21 35 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.44 -0.20 30 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.19 -0.22 24 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.92 -0.22 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.69 -0.19 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.47 -0.18 28 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.20 -0.22 18 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.96 -0.20 17 0 5 0
29APR26 8.75 C 0.00 0.00 0.00 0.73 -0.18 16 0 8 0
29APR26 9.00 C 0.00 0.00 0.00 0.53 -0.15 16 0 69 0
29APR26 9.25 C 0.00 0.00 0.00 0.36 -0.10 16 0 1,635 0
29APR26 9.50 C 0.00 0.00 0.00 0.22 -0.08 16 0 423 0
29APR26 9.75 C 0.12 0.12 0.12 0.12 -0.06 16 10 98 0
29APR26 10.00 C 0.00 0.00 0.00 0.06 -0.03 15 0 134 0
29APR26 10.50 C 0.00 0.00 0.00 0.02 0.00 17 0 15 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 20 0 49 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.70 -0.21 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.45 -0.21 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.20 -0.21 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.96 -0.20 21 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.71 -0.20 18 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.47 -0.19 19 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.21 -0.21 6 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.97 -0.20 12 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.74 -0.19 12 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.53 -0.16 12 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.36 -0.12 13 0 15 0
28MAY26 9.50 C 0.00 0.00 0.00 0.22 -0.09 12 0 30 0
28MAY26 9.75 C 0.00 0.00 0.00 0.12 -0.06 12 0 270 0
28MAY26 10.00 C 0.00 0.00 0.00 0.06 -0.03 12 0 5 0
28MAY26 10.50 C 0.00 0.00 0.00 0.02 0.00 14 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 6.93 -0.23 76 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.83 -0.23 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.73 -0.23 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.63 -0.23 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.53 -0.23 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.43 -0.23 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 6.33 -0.23 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 6.23 -0.23 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 6.14 -0.22 74 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 6.04 -0.22 70 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 5.94 -0.22 67 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.84 -0.22 63 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 5.74 -0.22 58 0 1 0
29JUN26 3.80 C 0.00 0.00 0.00 5.64 -0.22 51 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.54 -0.23 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.44 -0.23 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.34 -0.23 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.24 -0.23 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.14 -0.23 0 0 1 0
29JUN26 4.40 C 0.00 0.00 0.00 5.04 -0.23 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.95 -0.22 54 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.85 -0.21 52 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.75 -0.21 49 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.65 -0.21 46 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.55 -0.21 43 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.45 -0.21 40 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.20 -0.22 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.95 -0.21 0 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 3.70 -0.22 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.46 -0.21 33 0 23 0
29JUN26 6.25 C 0.00 0.00 0.00 3.21 -0.21 27 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.96 -0.21 0 0 20 0
29JUN26 6.75 C 0.00 0.00 0.00 2.71 -0.21 0 0 1 0
29JUN26 7.00 C 0.00 0.00 0.00 2.46 -0.21 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.22 -0.21 20 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.96 -0.22 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.72 -0.21 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.47 -0.22 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.23 -0.21 12 0 5 0
29JUN26 8.50 C 0.00 0.00 0.00 0.98 -0.21 9 0 10 0
29JUN26 8.75 C 0.00 0.00 0.00 0.74 -0.20 9 0 50 0
29JUN26 9.00 C 0.00 0.00 0.00 0.53 -0.18 10 0 209 0
29JUN26 9.25 C 0.00 0.00 0.00 0.36 -0.14 10 0 1,235 0
29JUN26 9.50 C 0.00 0.00 0.00 0.22 -0.10 10 0 1,153 0
29JUN26 9.75 C 0.00 0.00 0.00 0.12 -0.07 10 0 152 0
29JUN26 10.00 C 0.00 0.00 0.00 0.06 -0.04 10 0 543 0
29JUN26 10.50 C 0.00 0.00 0.00 0.02 0.00 12 0 45 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 14 0 15 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 17 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.23 -0.21 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.99 -0.18 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.71 -0.21 0 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 2.46 -0.21 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.22 -0.21 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.96 -0.22 0 0 25 0
29SEP26 7.75 C 0.00 0.00 0.00 1.72 -0.21 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.47 -0.22 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.23 -0.21 0 0 150 0
29SEP26 8.50 C 0.00 0.00 0.00 1.02 -0.21 7 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.79 -0.20 8 0 116 0
29SEP26 9.00 C 0.00 0.00 0.00 0.57 -0.19 7 0 65 0
29SEP26 9.25 C 0.00 0.00 0.00 0.39 -0.16 8 0 30 0
29SEP26 9.50 C 0.21 0.21 0.21 0.23 -0.12 7 15 242 +15
29SEP26 9.75 C 0.00 0.00 0.00 0.13 -0.09 7 0 389 0
29SEP26 10.00 C 0.00 0.00 0.00 0.07 -0.05 7 0 73 0
29SEP26 10.50 C 0.00 0.00 0.00 0.02 -0.01 8 0 66 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.27 -0.22 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.03 -0.21 17 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.78 -0.14 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.54 -0.13 13 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.22 -0.21 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.99 -0.21 0 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 1.75 -0.21 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.51 -0.21 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.28 -0.21 0 0 48 0
30DEC26 8.50 C 0.00 0.00 0.00 1.07 -0.22 4 0 104 0
30DEC26 8.75 C 0.00 0.00 0.00 0.84 -0.21 6 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.62 -0.19 6 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 0.43 -0.17 6 0 97 0
30DEC26 9.50 C 0.21 0.21 0.21 0.26 -0.13 6 30 23 -7
30DEC26 9.75 C 0.00 0.00 0.00 0.15 -0.10 6 0 60 0
30DEC26 10.00 C 0.00 0.00 0.00 0.08 -0.06 6 0 83 0
30DEC26 10.50 C 0.00 0.00 0.00 0.02 -0.01 6 0 23 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.34 - 10 0 0 -
30MAR27 7.50 C 0.00 0.00 0.00 2.10 -0.22 11 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.85 -0.22 0 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.61 -0.22 7 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.37 -0.22 7 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.13 -0.22 6 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.90 -0.21 6 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.68 -0.21 6 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.49 -0.18 6 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.32 -0.17 6 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.20 -0.12 6 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.12 -0.09 6 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.03 -0.04 6 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 -0.01 6 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
TOTAL CALL 723 13,828 +440
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 200 0 10 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 195 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 0.00 170 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 0.00 157 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 0.00 133 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 0.00 126 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 0.00 119 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 92 0 100 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 6.75 P 0.01 0.01 0.01 0.01 0.00 60 10 10 0
30MAR26 7.00 P 0.05 0.05 0.05 0.01 0.00 54 20 20 +20
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 32 0 32 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 27 0 14 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 22 0 200 0
30MAR26 8.75 P 0.00 0.00 0.00 0.03 +0.02 22 0 192 0
30MAR26 9.00 P 0.07 0.07 0.05 0.06 +0.03 20 260 848 +129
30MAR26 9.25 P 0.07 0.15 0.07 0.14 +0.07 21 300 360 +280
30MAR26 9.50 P 0.15 0.21 0.15 0.26 +0.11 21 75 364 +64
30MAR26 9.75 P 0.30 0.44 0.28 0.43 +0.16 22 563 533 +389
30MAR26 10.00 P 0.55 0.59 0.55 0.64 +0.19 24 100 175 +45
30MAR26 10.50 P 0.00 0.00 0.00 1.12 +0.23 31 0 153 0
30MAR26 11.00 P 0.00 0.00 0.00 1.59 +0.20 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.12 +0.23 49 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.62 +0.23 57 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.12 +0.23 64 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.62 +0.23 71 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.12 +0.23 78 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.62 +0.23 84 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 41 0 300 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 33 0 200 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 19 0 15 0
29APR26 8.50 P 0.00 0.00 0.00 0.02 +0.01 18 0 284 0
29APR26 8.75 P 0.00 0.00 0.00 0.04 +0.02 17 0 30 0
29APR26 9.00 P 0.00 0.00 0.00 0.08 +0.04 16 0 68 0
29APR26 9.25 P 0.00 0.00 0.00 0.15 +0.08 15 0 80 0
29APR26 9.50 P 0.16 0.20 0.16 0.27 +0.12 16 120 140 +75
29APR26 9.75 P 0.34 0.34 0.34 0.45 +0.16 17 30 125 +30
29APR26 10.00 P 0.00 0.00 0.00 0.65 +0.18 18 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.12 +0.23 23 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.61 +0.22 28 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.12 +0.23 36 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.62 +0.23 41 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.12 +0.23 47 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.62 +0.23 52 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.12 +0.23 56 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.62 +0.23 61 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 7.75 P 0.02 0.02 0.02 0.01 0.00 21 90 90 +90
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.02 +0.01 15 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.04 +0.02 14 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.08 +0.04 13 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.15 +0.08 13 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.27 +0.12 13 0 30 0
28MAY26 9.75 P 0.00 0.00 0.00 0.45 +0.16 14 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.65 +0.18 15 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 1.12 +0.23 19 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.61 +0.22 24 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.12 +0.23 30 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.62 +0.23 35 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.12 +0.23 39 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.62 +0.23 44 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.12 +0.23 47 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.62 +0.23 51 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 102 0 10 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 73 0 211 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 69 0 100 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 67 0 21 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 52 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 20 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 13 0 90 0
29JUN26 8.50 P 0.00 0.00 0.00 0.02 +0.01 12 0 65 0
29JUN26 8.75 P 0.00 0.00 0.00 0.04 +0.02 12 0 31 0
29JUN26 9.00 P 0.00 0.00 0.00 0.08 +0.04 11 0 47 0
29JUN26 9.25 P 0.00 0.00 0.00 0.15 +0.08 11 0 15 0
29JUN26 9.50 P 0.00 0.00 0.00 0.27 +0.12 11 0 15 0
29JUN26 9.75 P 0.32 0.32 0.32 0.45 +0.16 13 10 55 +10
29JUN26 10.00 P 0.00 0.00 0.00 0.65 +0.18 13 0 1 0
29JUN26 10.50 P 0.00 0.00 0.00 1.12 +0.23 17 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.61 +0.22 21 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.13 +0.24 28 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.63 +0.24 32 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.13 +0.24 36 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.63 +0.24 40 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.13 +0.24 43 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.63 +0.24 47 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 12 0 20 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 10 0 25 0
29SEP26 8.50 P 0.00 0.00 0.00 0.02 +0.01 9 0 44 0
29SEP26 8.75 P 0.00 0.00 0.00 0.04 +0.02 9 0 75 0
29SEP26 9.00 P 0.00 0.00 0.00 0.08 +0.04 9 0 28 0
29SEP26 9.25 P 0.00 0.00 0.00 0.15 +0.08 9 0 50 0
29SEP26 9.50 P 0.00 0.00 0.00 0.27 +0.12 9 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.45 +0.16 10 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.65 +0.18 11 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.12 +0.23 14 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.61 +0.22 17 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.13 +0.24 22 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.63 +0.24 26 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.13 +0.24 29 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.63 +0.24 32 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.13 +0.24 35 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.63 +0.24 37 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 18 0 24 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 13 0 24 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 12 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 10 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.02 +0.01 8 0 15 0
30DEC26 8.75 P 0.00 0.00 0.00 0.04 +0.02 8 0 2 0
30DEC26 9.00 P 0.00 0.00 0.00 0.08 +0.04 8 0 50 0
30DEC26 9.25 P 0.00 0.00 0.00 0.15 +0.08 8 0 100 0
30DEC26 9.50 P 0.00 0.00 0.00 0.27 +0.12 8 0 137 0
30DEC26 9.75 P 0.35 0.35 0.35 0.45 +0.16 9 10 55 +10
30DEC26 10.00 P 0.00 0.00 0.00 0.65 +0.18 10 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.12 +0.23 13 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.61 +0.22 15 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.13 +0.24 20 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.63 +0.24 23 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.13 +0.24 26 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.63 +0.24 28 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.13 +0.24 31 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.63 +0.24 33 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.01 - 13 0 0 -
30MAR27 7.50 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.02 +0.01 7 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.04 +0.02 7 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.08 +0.04 7 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.15 +0.08 7 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.27 +0.12 7 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.45 +0.16 8 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.65 +0.18 9 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.12 +0.23 12 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.61 +0.22 14 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.13 +0.24 18 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.63 +0.24 21 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.13 +0.24 24 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.63 +0.24 26 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.13 +0.24 28 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.63 +0.24 30 0 0 0
TOTAL PUT 1,588 5,969 +1,142
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 85 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 277 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 298 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 317 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 333 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 347 0 0 0
TOTAL CALL 0 0 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 469 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 86 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$ 3.49
30MAR26 1.85 C 0.00 0.00 0.00 1.64 -0.16 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.59 -0.16 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.54 -0.16 0 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.49 -0.16 0 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.39 -0.16 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.29 -0.16 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.19 -0.16 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.09 -0.17 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.99 -0.17 0 0 1 0
30MAR26 2.60 C 0.00 0.00 0.00 0.89 -0.17 0 0 10 0
30MAR26 2.70 C 0.00 0.00 0.00 0.79 -0.17 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.69 -0.17 0 0 70 0
30MAR26 2.90 C 0.00 0.00 0.00 0.59 -0.17 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.49 -0.17 0 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 0.40 -0.16 25 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.32 -0.14 32 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.24 -0.13 31 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.18 -0.12 33 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.13 -0.10 34 0 940 0
30MAR26 3.60 C 0.00 0.00 0.00 0.09 -0.08 35 0 22 0
30MAR26 3.70 C 0.00 0.00 0.00 0.06 -0.06 35 0 30 0
30MAR26 3.80 C 0.05 0.05 0.05 0.04 -0.05 36 120 247 0
30MAR26 3.90 C 0.04 0.04 0.03 0.03 -0.03 38 172 153 +120
30MAR26 4.00 C 0.02 0.02 0.02 0.02 -0.02 39 3 39 +3
30MAR26 4.10 C 0.00 0.00 0.00 0.01 -0.02 37 0 87 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 -0.01 41 0 110 0
30MAR26 4.30 C 0.00 0.00 0.00 0.01 0.00 46 0 66 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 0.00 50 0 81 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 53 0 6 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 64 0 8 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29APR26 2.60 C 0.00 0.00 0.00 0.90 -0.16 0 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.80 -0.16 0 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.70 -0.17 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.61 -0.15 29 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.52 -0.14 30 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.44 -0.14 32 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.37 -0.13 34 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.30 -0.12 33 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.24 -0.11 33 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.19 -0.10 34 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.15 -0.09 34 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.12 -0.07 35 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.09 -0.06 35 0 0 0
29APR26 3.90 C 0.09 0.09 0.09 0.07 -0.06 36 2 2 +2
29APR26 4.00 C 0.00 0.00 0.00 0.05 -0.05 35 0 4 0
29APR26 4.10 C 0.00 0.00 0.00 0.04 -0.04 37 0 32 0
29APR26 4.20 C 0.00 0.00 0.00 0.03 -0.03 37 0 24 0
29APR26 4.30 C 0.00 0.00 0.00 0.02 -0.03 36 0 0 0
29APR26 4.40 C 0.02 0.02 0.02 0.01 -0.02 34 6 6 +6
29APR26 4.50 C 0.02 0.02 0.02 0.01 -0.01 36 3 3 +3
29APR26 4.60 C 0.02 0.02 0.02 0.01 0.00 39 3 9 +3
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 48 0 9 0
28MAY26 2.60 C 0.00 0.00 0.00 0.91 -0.15 31 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.81 -0.15 27 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.72 -0.15 30 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.63 -0.14 30 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.55 -0.14 32 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.47 -0.14 32 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.41 -0.13 34 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.34 -0.13 33 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.29 -0.11 34 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.24 -0.10 34 0 100 0
28MAY26 3.60 C 0.00 0.00 0.00 0.20 -0.09 35 0 100 0
28MAY26 3.70 C 0.00 0.00 0.00 0.17 -0.08 36 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.14 -0.07 36 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.11 -0.06 36 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.09 -0.06 36 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.07 -0.05 36 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.06 -0.04 37 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.04 -0.04 35 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.03 -0.04 35 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.02 -0.03 34 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 -0.03 31 0 0 0
28MAY26 4.70 C 0.03 0.03 0.03 0.01 -0.02 33 3 3 +3
29JUN26 1.85 C 0.00 0.00 0.00 1.65 -0.15 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.60 -0.15 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.55 -0.16 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.50 -0.15 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.40 -0.16 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.30 -0.16 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.21 -0.15 37 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.10 -0.16 0 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.00 -0.16 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.92 -0.14 33 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.82 -0.15 29 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.74 -0.14 33 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 0.65 -0.14 32 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.58 -0.13 34 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.51 -0.12 35 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.44 -0.12 34 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.38 -0.11 34 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.34 -0.10 36 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.29 -0.09 36 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.24 -0.09 36 0 50 0
29JUN26 3.70 C 0.00 0.00 0.00 0.21 -0.07 36 0 102 0
29JUN26 3.80 C 0.00 0.00 0.00 0.18 -0.07 37 0 55 0
29JUN26 3.90 C 0.00 0.00 0.00 0.15 -0.07 37 0 25 0
29JUN26 4.00 C 0.00 0.00 0.00 0.12 -0.06 36 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.10 -0.05 36 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.09 -0.04 37 0 10 0
29JUN26 4.30 C 0.00 0.00 0.00 0.07 -0.04 37 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.06 -0.03 37 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.05 -0.03 38 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.04 -0.02 37 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.03 -0.02 37 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.02 -0.02 35 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 -0.02 32 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29SEP26 2.20 C 0.00 0.00 0.00 1.31 -0.15 32 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.22 -0.14 35 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.13 -0.13 36 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.04 -0.13 35 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.95 -0.14 34 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.87 -0.13 34 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.80 -0.12 36 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.73 -0.13 36 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.66 -0.12 36 0 0 0
29SEP26 3.10 C 0.60 0.60 0.60 0.60 -0.11 36 5 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.54 -0.12 36 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.49 -0.11 37 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.43 -0.12 36 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.39 -0.10 36 0 3 0
29SEP26 3.60 C 0.00 0.00 0.00 0.35 -0.09 37 0 200 0
29SEP26 3.70 C 0.00 0.00 0.00 0.31 -0.09 36 0 200 0
29SEP26 3.80 C 0.00 0.00 0.00 0.29 -0.06 38 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.25 -0.07 37 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.23 -0.07 38 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.20 -0.07 38 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.18 -0.06 38 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.15 -0.06 37 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.14 -0.05 38 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.12 -0.05 37 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.10 -0.05 37 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.09 -0.05 37 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.08 -0.04 37 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.07 -0.04 37 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.06 -0.03 37 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.05 -0.02 39 0 2 0
30DEC26 2.60 C 0.00 0.00 0.00 1.00 -0.14 35 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.93 -0.13 35 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.86 -0.13 36 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.80 -0.12 36 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.74 -0.11 37 0 2 0
30DEC26 3.10 C 0.00 0.00 0.00 0.68 -0.12 36 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.62 -0.12 36 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.58 -0.11 37 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.52 -0.12 36 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.48 -0.12 37 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.44 -0.09 37 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.40 -0.09 37 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.37 -0.08 37 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.34 -0.07 37 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.31 -0.07 38 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.29 -0.06 38 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.26 -0.08 38 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.24 -0.07 38 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.21 -0.07 37 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.19 -0.07 37 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.17 -0.07 37 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.16 -0.05 38 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.14 -0.05 37 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.13 -0.05 38 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.12 -0.04 38 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.09 -0.04 38 0 5 0
30MAR27 2.70 C 0.00 0.00 0.00 0.99 - 36 0 0 -
30MAR27 2.80 C 0.00 0.00 0.00 0.93 -0.12 37 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.86 -0.13 36 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.81 -0.12 37 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.75 -0.13 37 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.70 -0.12 37 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.66 -0.11 38 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.61 -0.11 38 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.56 -0.11 37 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.53 -0.09 38 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.49 -0.09 38 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.46 -0.08 38 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.43 -0.07 38 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.40 -0.07 39 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.37 -0.07 39 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.35 -0.07 39 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.32 -0.08 39 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.29 -0.08 38 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.27 -0.08 38 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.25 -0.07 38 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.23 -0.07 38 0 0 0
TOTAL CALL 317 3,009 +140
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 64 0 23 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 51 0 13 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 44 0 22 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
30MAR26 3.10 P 0.00 0.00 0.00 0.02 +0.01 37 0 70 0
30MAR26 3.20 P 0.01 0.02 0.01 0.03 +0.02 34 8 37 +8
30MAR26 3.30 P 0.00 0.00 0.00 0.05 +0.02 33 0 103 0
30MAR26 3.40 P 0.00 0.00 0.00 0.08 +0.04 32 0 200 0
30MAR26 3.50 P 0.15 0.15 0.15 0.13 +0.06 33 1 248 0
30MAR26 3.60 P 0.22 0.22 0.22 0.20 +0.08 36 4 167 -4
30MAR26 3.70 P 0.00 0.00 0.00 0.27 +0.10 37 0 163 0
30MAR26 3.80 P 0.00 0.00 0.00 0.35 +0.11 38 0 29 0
30MAR26 3.90 P 0.00 0.00 0.00 0.44 +0.13 41 0 70 0
30MAR26 4.00 P 0.00 0.00 0.00 0.53 +0.14 42 0 30 0
30MAR26 4.10 P 0.00 0.00 0.00 0.63 +0.15 47 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.73 +0.15 52 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 0.82 +0.15 50 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.92 +0.15 54 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.02 +0.14 58 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 1.12 +0.15 62 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.22 +0.15 66 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.32 +0.14 69 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.42 +0.15 73 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.52 +0.15 76 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.77 +0.15 84 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.02 0.00 31 0 3 0
29APR26 3.10 P 0.00 0.00 0.00 0.04 +0.01 32 0 32 0
29APR26 3.20 P 0.00 0.00 0.00 0.06 +0.02 32 0 55 0
29APR26 3.30 P 0.06 0.06 0.06 0.10 +0.03 34 1 39 +1
29APR26 3.40 P 0.00 0.00 0.00 0.14 +0.05 34 0 16 0
29APR26 3.50 P 0.00 0.00 0.00 0.19 +0.06 34 0 4 0
29APR26 3.60 P 0.00 0.00 0.00 0.25 +0.07 35 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.32 +0.08 36 0 15 0
29APR26 3.80 P 0.00 0.00 0.00 0.39 +0.09 36 0 30 0
29APR26 3.90 P 0.00 0.00 0.00 0.47 +0.10 36 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.56 +0.12 39 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.65 +0.13 40 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.74 +0.13 41 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.84 +0.14 44 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.93 +0.14 44 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.03 +0.14 47 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.12 +0.14 45 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.22 +0.14 48 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.32 +0.14 50 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.42 +0.15 53 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.52 +0.15 55 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.03 0.00 33 0 3 0
28MAY26 3.00 P 0.00 0.00 0.00 0.05 +0.01 34 0 6 0
28MAY26 3.10 P 0.00 0.00 0.00 0.07 +0.02 33 0 18 0
28MAY26 3.20 P 0.00 0.00 0.00 0.10 +0.02 34 0 2 0
28MAY26 3.30 P 0.00 0.00 0.00 0.14 +0.04 34 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.19 +0.05 36 0 0 0
28MAY26 3.50 P 0.21 0.21 0.21 0.24 +0.06 36 16 136 +16
28MAY26 3.60 P 0.00 0.00 0.00 0.30 +0.07 36 0 100 0
28MAY26 3.70 P 0.00 0.00 0.00 0.36 +0.07 36 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.44 +0.09 38 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.51 +0.09 38 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.59 +0.10 38 0 3 0
28MAY26 4.10 P 0.00 0.00 0.00 0.68 +0.12 40 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.77 +0.13 41 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.86 +0.13 42 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.95 +0.14 43 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.05 +0.14 45 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.15 +0.15 48 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.24 +0.15 48 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.03 +0.01 35 0 3 0
29JUN26 2.80 P 0.03 0.03 0.03 0.04 +0.01 34 13 48 +13
29JUN26 2.90 P 0.00 0.00 0.00 0.06 +0.02 34 0 11 0
29JUN26 3.00 P 0.00 0.00 0.00 0.09 +0.03 36 0 42 0
29JUN26 3.10 P 0.00 0.00 0.00 0.12 +0.04 36 0 13 0
29JUN26 3.20 P 0.00 0.00 0.00 0.15 +0.04 35 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.19 +0.05 35 0 33 0
29JUN26 3.40 P 0.00 0.00 0.00 0.23 +0.05 34 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.29 +0.07 36 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.35 +0.07 36 0 50 0
29JUN26 3.70 P 0.00 0.00 0.00 0.42 +0.08 37 0 101 0
29JUN26 3.80 P 0.00 0.00 0.00 0.49 +0.09 37 0 50 0
29JUN26 3.90 P 0.00 0.00 0.00 0.57 +0.10 39 0 30 0
29JUN26 4.00 P 0.00 0.00 0.00 0.64 +0.11 38 0 2 0
29JUN26 4.10 P 0.00 0.00 0.00 0.73 +0.12 40 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.81 +0.12 40 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 0.90 +0.13 41 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.99 +0.14 42 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.08 +0.14 42 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.17 +0.14 43 0 7 0
29JUN26 4.70 P 0.00 0.00 0.00 1.26 +0.14 43 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.36 +0.14 45 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.45 +0.14 45 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.54 +0.13 44 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.78 +0.13 46 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.04 0.00 35 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.08 +0.02 36 0 13 0
29SEP26 2.80 P 0.00 0.00 0.00 0.10 +0.02 36 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.13 +0.03 36 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.16 +0.03 36 0 20 0
29SEP26 3.10 P 0.00 0.00 0.00 0.20 +0.04 37 0 30 0
29SEP26 3.20 P 0.00 0.00 0.00 0.24 +0.05 37 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.29 +0.05 37 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.34 +0.06 37 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.39 +0.06 37 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.45 +0.06 37 0 200 0
29SEP26 3.70 P 0.00 0.00 0.00 0.52 +0.07 38 0 200 0
29SEP26 3.80 P 0.00 0.00 0.00 0.58 +0.07 38 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.66 +0.09 39 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.73 +0.09 39 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.81 +0.10 40 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.89 +0.11 40 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.97 +0.11 40 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.05 +0.11 40 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.14 +0.12 41 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.23 +0.13 42 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.32 +0.13 42 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.41 +0.14 43 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.49 +0.13 42 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.58 +0.13 42 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.81 +0.13 43 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.10 +0.02 37 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.12 +0.02 36 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.15 +0.02 36 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.19 +0.03 37 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.22 +0.03 37 0 10 0
30DEC26 3.10 P 0.00 0.00 0.00 0.26 +0.04 37 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.31 +0.05 37 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.36 +0.05 38 0 0 0
30DEC26 3.40 P 0.41 0.41 0.41 0.40 +0.04 37 1 10 +1
30DEC26 3.50 P 0.42 0.45 0.42 0.46 +0.05 37 10 107 +10
30DEC26 3.60 P 0.00 0.00 0.00 0.52 +0.06 37 0 13 0
30DEC26 3.70 P 0.58 0.58 0.58 0.57 +0.05 37 1 8 +1
30DEC26 3.80 P 0.65 0.65 0.65 0.64 +0.06 37 1 15 +1
30DEC26 3.90 P 0.00 0.00 0.00 0.73 +0.09 39 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.80 +0.09 39 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.87 +0.09 39 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 0.95 +0.10 40 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 1.03 +0.10 40 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 1.11 +0.11 40 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.19 +0.11 40 0 2 0
30DEC26 4.60 P 1.26 1.27 1.26 1.24 +0.08 37 2 6 +2
30DEC26 4.70 P 0.00 0.00 0.00 1.36 +0.12 41 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.45 +0.12 41 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.54 +0.13 42 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.63 +0.13 42 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.85 +0.13 42 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.17 - 37 0 0 -
30MAR27 2.80 P 0.00 0.00 0.00 0.20 +0.03 37 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.24 +0.03 38 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.27 +0.03 37 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.32 +0.04 38 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.37 +0.05 38 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.42 +0.05 38 0 0 0
30MAR27 3.40 P 0.43 0.46 0.43 0.47 +0.04 38 2 3 +2
30MAR27 3.50 P 0.00 0.00 0.00 0.53 +0.06 38 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.59 +0.06 38 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.65 +0.07 38 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.72 +0.07 39 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.79 +0.07 39 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.86 +0.09 39 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.94 +0.10 40 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.01 +0.10 40 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.09 +0.10 40 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.17 +0.10 41 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.25 +0.11 41 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.33 +0.11 41 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.41 +0.11 41 0 0 0
TOTAL PUT 60 2,879 +51
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$ 15.41
30MAR26 9.50 C 0.00 0.00 0.00 5.97 -0.32 97 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.68 -0.36 59 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.44 -0.35 71 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.94 -0.35 63 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.48 -0.31 73 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.02 -0.32 74 0 17 0
30MAR26 12.00 C 0.00 0.00 0.00 3.42 -0.38 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.94 -0.45 35 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.43 -0.40 0 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 1.97 -0.32 32 0 0 0
30MAR26 14.00 C 1.61 1.61 1.61 1.62 -0.28 42 2 4 +2
30MAR26 14.50 C 1.19 1.19 1.19 1.22 -0.25 39 12 17 +2
30MAR26 15.00 C 1.09 1.09 0.84 0.88 -0.24 38 108 100 +23
30MAR26 15.50 C 0.95 0.95 0.58 0.61 -0.19 38 83 318 +34
30MAR26 16.00 C 0.61 0.63 0.39 0.40 -0.15 37 73 159 +9
30MAR26 16.50 C 0.40 0.40 0.25 0.25 -0.11 37 78 212 -8
30MAR26 17.00 C 0.25 0.25 0.16 0.15 -0.08 37 71 1,010 +18
30MAR26 17.50 C 0.11 0.11 0.11 0.09 -0.05 37 13 248 -13
30MAR26 18.00 C 0.11 0.11 0.07 0.05 -0.04 37 8 193 +3
30MAR26 18.50 C 0.06 0.06 0.05 0.03 -0.02 38 2 260 0
30MAR26 19.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 205 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 1,202 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 834 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 50 0 702 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 56 0 194 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 62 0 236 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 67 0 70 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 73 0 71 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 78 0 206 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 83 0 103 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 87 0 162 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 92 0 135 0
29APR26 11.50 C 0.00 0.00 0.00 4.02 -0.44 48 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.44 -0.36 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.12 -0.27 46 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.65 -0.28 42 0 0 0
29APR26 13.50 C 2.20 2.20 2.20 2.23 -0.26 41 2 2 +2
29APR26 14.00 C 0.00 0.00 0.00 1.83 -0.25 39 0 0 0
29APR26 14.50 C 1.43 1.47 1.41 1.47 -0.22 38 7 7 +7
29APR26 15.00 C 1.25 1.25 1.11 1.17 -0.20 38 12 15 +8
29APR26 15.50 C 1.07 1.07 0.87 0.91 -0.16 38 8 34 +2
29APR26 16.00 C 0.90 0.90 0.69 0.69 -0.14 37 8 362 -1
29APR26 16.50 C 0.52 0.52 0.52 0.52 -0.11 37 13 108 +13
29APR26 17.00 C 0.44 0.44 0.44 0.38 -0.10 37 4 71 +3
29APR26 17.50 C 0.28 0.28 0.28 0.27 -0.08 37 6 193 -3
29APR26 18.00 C 0.23 0.26 0.20 0.19 -0.06 37 66 117 +19
29APR26 18.50 C 0.17 0.17 0.17 0.14 -0.04 37 2 90 0
29APR26 19.00 C 0.15 0.15 0.12 0.09 -0.03 36 9 37 -1
29APR26 19.50 C 0.13 0.13 0.09 0.07 -0.02 38 17 66 +13
29APR26 20.00 C 0.10 0.10 0.07 0.05 -0.01 38 22 84 +15
29APR26 21.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 61 0
29APR26 22.00 C 0.04 0.04 0.03 0.01 0.00 38 4 3 -3
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 9 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 4 0
28MAY26 11.50 C 0.00 0.00 0.00 4.07 -0.39 42 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.67 -0.13 45 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.21 -0.24 42 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.71 -0.23 37 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.25 -0.30 33 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.02 -0.17 39 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.69 -0.14 38 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.39 -0.18 38 0 30 0
28MAY26 15.50 C 1.10 1.10 1.10 1.14 -0.15 38 1 16 +1
28MAY26 16.00 C 0.88 0.90 0.88 0.90 -0.16 37 54 246 +54
28MAY26 16.50 C 0.74 0.74 0.70 0.73 -0.13 37 16 146 +13
28MAY26 17.00 C 0.00 0.00 0.00 0.58 -0.11 37 0 91 0
28MAY26 17.50 C 0.45 0.45 0.45 0.45 -0.10 37 12 84 +4
28MAY26 18.00 C 0.00 0.00 0.00 0.35 -0.08 37 0 63 0
28MAY26 18.50 C 0.00 0.00 0.00 0.27 -0.06 37 0 17 0
28MAY26 19.00 C 0.00 0.00 0.00 0.20 -0.06 37 0 31 0
28MAY26 19.50 C 0.00 0.00 0.00 0.15 -0.04 37 0 17 0
28MAY26 20.00 C 0.15 0.15 0.15 0.11 -0.04 36 15 26 +14
28MAY26 21.00 C 0.00 0.00 0.00 0.06 -0.02 36 0 51 0
28MAY26 22.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 16 0
28MAY26 23.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 27 0
29JUN26 11.50 C 0.00 0.00 0.00 4.16 -0.37 47 0 9 0
29JUN26 12.00 C 0.00 0.00 0.00 3.67 -0.38 42 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.21 -0.38 40 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.84 -0.32 41 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.44 -0.30 39 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.09 -0.27 39 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.76 -0.20 38 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.47 -0.23 38 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 1.22 -0.21 38 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 1.01 -0.17 37 0 47 0
29JUN26 16.50 C 0.00 0.00 0.00 0.82 -0.15 37 0 471 0
29JUN26 17.00 C 0.00 0.00 0.00 0.66 -0.13 37 0 557 0
29JUN26 17.50 C 0.00 0.00 0.00 0.53 -0.11 37 0 149 0
29JUN26 18.00 C 0.00 0.00 0.00 0.42 -0.09 37 0 2,470 0
29JUN26 18.50 C 0.41 0.41 0.41 0.33 -0.08 37 2 165 0
29JUN26 19.00 C 0.38 0.38 0.38 0.26 -0.07 37 2 106 0
29JUN26 19.50 C 0.31 0.32 0.31 0.21 -0.05 37 50 64 +14
29JUN26 20.00 C 0.00 0.00 0.00 0.16 -0.04 37 0 840 0
29JUN26 21.00 C 0.20 0.20 0.17 0.10 -0.02 37 8 104 -1
29JUN26 22.00 C 0.14 0.14 0.14 0.06 -0.02 37 22 139 +22
29JUN26 23.00 C 0.11 0.11 0.10 0.04 -0.01 38 70 95 +70
29JUN26 24.00 C 0.08 0.08 0.08 0.02 -0.01 37 11 43 +11
29JUN26 25.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 179 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 88 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 48 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 59 0
29JUN26 29.00 C 0.03 0.03 0.03 0.01 0.00 45 2 71 -2
29SEP26 11.50 C 0.00 0.00 0.00 4.26 -0.27 44 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.83 -0.22 42 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.43 -0.19 41 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.06 -0.25 41 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.65 -0.30 38 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.40 -0.26 40 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.12 -0.24 39 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.86 -0.23 39 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 1.64 -0.20 39 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 1.43 -0.19 39 0 20 0
29SEP26 16.50 C 1.51 1.51 1.51 1.25 -0.17 39 15 215 +15
29SEP26 17.00 C 0.00 0.00 0.00 1.09 -0.15 39 0 756 0
29SEP26 17.50 C 0.00 0.00 0.00 0.95 -0.14 39 0 0 0
29SEP26 18.00 C 1.02 1.02 0.91 0.82 -0.12 38 11 89 +6
29SEP26 18.50 C 0.00 0.00 0.00 0.71 -0.11 38 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 0.61 -0.10 38 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 0.53 -0.09 38 0 10 0
29SEP26 20.00 C 0.63 0.63 0.63 0.45 -0.09 38 2 52 0
29SEP26 21.00 C 0.00 0.00 0.00 0.34 -0.06 38 0 6 0
29SEP26 22.00 C 0.00 0.00 0.00 0.25 -0.05 38 0 33 0
29SEP26 23.00 C 0.00 0.00 0.00 0.18 -0.04 38 0 10 0
29SEP26 24.00 C 0.00 0.00 0.00 0.13 -0.03 38 0 14 0
29SEP26 25.00 C 0.00 0.00 0.00 0.10 -0.02 38 0 55 0
29SEP26 26.00 C 0.00 0.00 0.00 0.07 -0.02 38 0 17 0
29SEP26 27.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 25 0
29SEP26 28.00 C 0.15 0.15 0.15 0.04 -0.01 39 2 14 +2
29SEP26 29.00 C 0.12 0.12 0.12 0.03 -0.01 39 2 115 +2
30DEC26 11.50 C 0.00 0.00 0.00 4.35 -0.29 41 0 32 0
30DEC26 12.00 C 0.00 0.00 0.00 4.00 -0.31 41 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.65 -0.27 41 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 3.31 -0.22 40 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.00 -0.26 40 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.72 -0.22 40 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.46 -0.26 39 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.22 -0.17 39 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 2.00 -0.23 39 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 1.80 -0.22 39 0 32 0
30DEC26 16.50 C 0.00 0.00 0.00 1.62 -0.20 39 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 1.45 -0.20 39 0 582 0
30DEC26 17.50 C 0.00 0.00 0.00 1.31 -0.17 39 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 1.17 -0.17 38 0 55 0
30DEC26 18.50 C 0.00 0.00 0.00 1.05 -0.15 39 0 15 0
30DEC26 19.00 C 1.08 1.08 1.04 0.94 -0.14 38 30 30 +26
30DEC26 19.50 C 1.09 1.09 1.09 0.84 -0.13 38 40 80 +39
30DEC26 20.00 C 0.00 0.00 0.00 0.75 -0.12 38 0 6 0
30DEC26 21.00 C 0.00 0.00 0.00 0.59 -0.11 38 0 87 0
30DEC26 22.00 C 0.00 0.00 0.00 0.47 -0.09 38 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.37 -0.07 38 0 3 0
30DEC26 24.00 C 0.00 0.00 0.00 0.29 -0.07 38 0 3 0
30DEC26 25.00 C 0.40 0.40 0.39 0.23 -0.05 38 3 60 +1
30MAR27 11.50 C 0.00 0.00 0.00 4.57 -0.33 41 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.22 -0.32 41 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.89 -0.33 40 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.58 -0.30 40 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.29 -0.29 40 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.03 -0.29 39 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.78 -0.29 39 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.55 -0.25 39 200 200 +200
30MAR27 15.50 C 0.00 0.00 0.00 2.34 -0.24 39 200 200 +200
30MAR27 16.00 C 0.00 0.00 0.00 2.14 -0.25 39 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.96 -0.23 39 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.79 -0.23 39 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.63 -0.22 39 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.50 -0.19 39 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.36 -0.20 38 0 0 0
30MAR27 19.00 C 1.32 1.32 1.32 1.24 -0.18 39 1 1 +1
30MAR27 19.50 C 1.34 1.34 1.34 1.14 -0.16 39 2 2 +2
30MAR27 20.00 C 0.00 0.00 0.00 1.03 -0.16 38 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.86 -0.13 38 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.71 -0.13 38 0 0 0
TOTAL CALL 1,403 17,430 +838
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 78 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 71 0 191 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
30MAR26 11.00 P 0.01 0.01 0.01 0.01 0.00 57 1 41 0
30MAR26 11.50 P 0.01 0.01 0.01 0.01 0.00 50 20 42 +20
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 45 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 46 0
30MAR26 13.00 P 0.04 0.04 0.04 0.03 +0.01 38 1 45 +1
30MAR26 13.50 P 0.10 0.10 0.10 0.07 +0.03 38 1 181 +1
30MAR26 14.00 P 0.08 0.17 0.08 0.14 +0.05 37 6 154 +5
30MAR26 14.50 P 0.19 0.29 0.19 0.25 +0.08 37 134 328 -2
30MAR26 15.00 P 0.31 0.46 0.31 0.42 +0.11 37 213 782 +138
30MAR26 15.50 P 0.58 0.68 0.55 0.64 +0.15 36 201 1,840 +107
30MAR26 16.00 P 0.67 0.96 0.64 0.95 +0.20 36 143 960 +26
30MAR26 16.50 P 1.10 1.30 1.08 1.30 +0.23 36 68 584 -30
30MAR26 17.00 P 1.70 1.77 1.70 1.66 +0.24 31 7 1,305 0
30MAR26 17.50 P 2.12 2.22 2.12 2.10 +0.26 28 7 472 -5
30MAR26 18.00 P 0.00 0.00 0.00 2.70 +0.38 48 0 263 0
30MAR26 18.50 P 0.00 0.00 0.00 3.13 +0.38 44 0 79 0
30MAR26 19.00 P 3.66 3.66 3.66 3.67 +0.41 56 8 33 -8
30MAR26 19.50 P 0.00 0.00 0.00 4.09 +0.36 0 0 205 0
30MAR26 20.00 P 0.00 0.00 0.00 4.67 +0.38 65 0 109 0
30MAR26 21.00 P 5.64 5.64 5.64 5.60 +0.37 58 4 4 0
30MAR26 22.00 P 0.00 0.00 0.00 6.59 +0.21 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.59 +0.36 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.60 +0.24 78 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.67 +0.26 105 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.59 +0.25 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.67 +0.44 118 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.67 +0.39 124 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 13.60 +0.34 106 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.02 +0.01 38 0 1 0
29APR26 12.00 P 0.00 0.00 0.00 0.04 +0.02 38 0 13 0
29APR26 12.50 P 0.08 0.08 0.08 0.07 +0.02 37 4 12 +4
29APR26 13.00 P 0.12 0.15 0.12 0.12 +0.04 37 51 38 -17
29APR26 13.50 P 0.18 0.24 0.18 0.21 +0.07 37 4 73 +2
29APR26 14.00 P 0.24 0.30 0.24 0.32 +0.09 37 3 72 +3
29APR26 14.50 P 0.42 0.44 0.42 0.46 +0.10 36 6 215 +6
29APR26 15.00 P 0.67 0.67 0.66 0.66 +0.13 36 10 415 +4
29APR26 15.50 P 0.74 0.85 0.74 0.89 +0.15 35 3 131 +1
29APR26 16.00 P 1.18 1.18 1.18 1.18 +0.19 35 7 132 0
29APR26 16.50 P 1.20 1.29 1.20 1.50 +0.20 35 30 103 -11
29APR26 17.00 P 0.00 0.00 0.00 1.87 +0.23 35 0 49 0
29APR26 17.50 P 0.00 0.00 0.00 2.26 +0.24 34 0 68 0
29APR26 18.00 P 0.00 0.00 0.00 2.70 +0.24 35 0 90 0
29APR26 18.50 P 0.00 0.00 0.00 3.13 +0.24 32 0 62 0
29APR26 19.00 P 3.75 3.75 3.75 3.67 +0.32 40 6 12 -4
29APR26 19.50 P 0.00 0.00 0.00 4.18 +0.42 45 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.73 +0.36 52 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.68 +0.45 55 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.64 +0.26 56 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.67 +0.34 65 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 8.60 +0.24 58 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 9.67 +0.26 76 0 0 0
28MAY26 11.50 P 0.08 0.08 0.08 0.05 +0.01 37 2 13 +2
28MAY26 12.00 P 0.00 0.00 0.00 0.09 +0.03 37 0 7 0
28MAY26 12.50 P 0.17 0.17 0.17 0.14 +0.03 37 70 150 +33
28MAY26 13.00 P 0.20 0.20 0.20 0.23 +0.06 37 30 174 +30
28MAY26 13.50 P 0.27 0.34 0.27 0.34 +0.08 37 32 108 +30
28MAY26 14.00 P 0.00 0.00 0.00 0.46 +0.08 36 0 96 0
28MAY26 14.50 P 0.50 0.50 0.50 0.63 +0.11 36 25 187 +25
28MAY26 15.00 P 0.84 0.84 0.84 0.83 +0.13 35 2 191 -1
28MAY26 15.50 P 1.07 1.11 1.07 1.07 +0.15 35 52 134 +52
28MAY26 16.00 P 1.34 1.34 1.34 1.35 +0.16 35 1 81 +1
28MAY26 16.50 P 1.45 1.48 1.45 1.70 +0.19 36 30 147 +30
28MAY26 17.00 P 0.00 0.00 0.00 2.06 +0.21 36 0 41 0
28MAY26 17.50 P 0.00 0.00 0.00 2.47 +0.24 38 0 16 0
28MAY26 18.00 P 0.00 0.00 0.00 2.93 +0.30 40 0 27 0
28MAY26 18.50 P 0.00 0.00 0.00 3.37 +0.33 41 0 9 0
28MAY26 19.00 P 0.00 0.00 0.00 3.82 +0.33 43 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.20 +0.25 39 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.73 +0.36 44 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.68 +0.33 46 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.64 +0.26 47 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.67 +0.34 55 0 0 0
29JUN26 11.50 P 0.14 0.14 0.14 0.14 +0.03 37 10 111 +10
29JUN26 12.00 P 0.19 0.23 0.19 0.21 +0.05 37 5 126 0
29JUN26 12.50 P 0.22 0.31 0.22 0.31 +0.06 37 7 44 -2
29JUN26 13.00 P 0.00 0.00 0.00 0.41 +0.06 36 0 91 0
29JUN26 13.50 P 0.46 0.46 0.46 0.57 +0.10 36 1 220 0
29JUN26 14.00 P 0.66 0.66 0.66 0.75 +0.13 36 1 248 0
29JUN26 14.50 P 0.79 0.79 0.79 0.96 +0.14 35 2 355 0
29JUN26 15.00 P 1.20 1.20 1.20 1.21 +0.17 35 6 423 -6
29JUN26 15.50 P 0.00 0.00 0.00 1.48 +0.19 35 0 340 0
29JUN26 16.00 P 1.80 1.80 1.80 1.79 +0.22 35 1 1,399 -1
29JUN26 16.50 P 0.00 0.00 0.00 2.12 +0.24 34 0 332 0
29JUN26 17.00 P 0.00 0.00 0.00 2.48 +0.26 34 0 193 0
29JUN26 17.50 P 0.00 0.00 0.00 2.85 +0.26 33 0 198 0
29JUN26 18.00 P 0.00 0.00 0.00 3.25 +0.29 32 0 140 0
29JUN26 18.50 P 0.00 0.00 0.00 3.67 +0.27 32 0 156 0
29JUN26 19.00 P 0.00 0.00 0.00 4.10 +0.29 31 0 116 0
29JUN26 19.50 P 0.00 0.00 0.00 4.52 +0.33 26 0 42 0
29JUN26 20.00 P 0.00 0.00 0.00 5.06 +0.43 33 0 69 0
29JUN26 21.00 P 0.00 0.00 0.00 5.92 +0.29 0 0 100 0
29JUN26 22.00 P 0.00 0.00 0.00 6.81 +0.36 0 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 7.91 +0.42 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.79 +0.31 0 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 9.79 +0.33 0 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 10.68 +0.10 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.67 +0.26 0 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 12.70 +0.23 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 13.73 +0.19 0 0 0 0
29SEP26 11.50 P 0.37 0.37 0.37 0.36 +0.05 38 11 29 +11
29SEP26 12.00 P 0.46 0.46 0.46 0.46 +0.06 37 30 88 +30
29SEP26 12.50 P 0.53 0.53 0.53 0.59 +0.07 37 6 73 0
29SEP26 13.00 P 0.65 0.65 0.65 0.76 +0.10 37 21 191 +11
29SEP26 13.50 P 0.00 0.00 0.00 0.94 +0.12 37 0 273 0
29SEP26 14.00 P 1.12 1.12 1.12 1.15 +0.13 37 25 236 0
29SEP26 14.50 P 0.00 0.00 0.00 1.38 +0.15 37 0 72 0
29SEP26 15.00 P 0.00 0.00 0.00 1.63 +0.16 37 0 96 0
29SEP26 15.50 P 0.00 0.00 0.00 1.91 +0.18 37 0 213 0
29SEP26 16.00 P 0.00 0.00 0.00 2.21 +0.20 36 0 238 0
29SEP26 16.50 P 0.00 0.00 0.00 2.53 +0.22 36 0 371 0
29SEP26 17.00 P 0.00 0.00 0.00 2.86 +0.22 36 0 941 0
29SEP26 17.50 P 0.00 0.00 0.00 3.26 +0.22 37 0 167 0
29SEP26 18.00 P 0.00 0.00 0.00 3.62 +0.17 36 0 80 0
29SEP26 18.50 P 0.00 0.00 0.00 3.97 +0.11 35 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 4.40 +0.32 35 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 4.82 +0.18 35 0 30 0
29SEP26 20.00 P 0.00 0.00 0.00 5.18 +0.21 32 0 39 0
29SEP26 21.00 P 0.00 0.00 0.00 6.08 +0.15 31 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.03 +0.34 31 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 7.92 +0.11 0 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 8.80 +0.08 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.88 +0.28 0 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 10.78 +0.10 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.92 +0.46 0 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 12.76 +0.29 0 0 10 0
29SEP26 29.00 P 0.00 0.00 0.00 13.73 +0.19 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.53 +0.05 37 0 2 0
30DEC26 12.00 P 0.68 0.68 0.67 0.66 +0.06 37 2 57 +1
30DEC26 12.50 P 0.00 0.00 0.00 0.82 +0.08 37 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 1.00 +0.09 37 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 1.20 +0.10 37 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.42 +0.12 37 0 38 0
30DEC26 14.50 P 1.54 1.54 1.54 1.66 +0.13 37 30 88 0
30DEC26 15.00 P 1.83 1.86 1.83 1.92 +0.15 37 28 51 +28
30DEC26 15.50 P 0.00 0.00 0.00 2.20 +0.17 37 0 69 0
30DEC26 16.00 P 0.00 0.00 0.00 2.49 +0.17 36 0 67 0
30DEC26 16.50 P 0.00 0.00 0.00 2.80 +0.19 36 0 61 0
30DEC26 17.00 P 0.00 0.00 0.00 3.13 +0.20 36 0 754 0
30DEC26 17.50 P 0.00 0.00 0.00 3.47 +0.19 36 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.83 +0.19 36 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.22 +0.17 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.58 +0.13 35 0 12 0
30DEC26 19.50 P 0.00 0.00 0.00 5.03 +0.14 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.46 +0.24 36 0 4 0
30DEC26 21.00 P 0.00 0.00 0.00 6.27 +0.29 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.27 +0.26 38 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.08 +0.27 33 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.10 +0.37 37 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.00 +0.34 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.69 +0.05 37 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.85 +0.07 37 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.02 +0.07 37 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.21 +0.09 37 0 1 0
30MAR27 13.50 P 0.00 0.00 0.00 1.42 +0.09 37 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 1.65 +0.11 37 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.89 +0.11 37 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.15 +0.13 37 200 200 +200
30MAR27 15.50 P 0.00 0.00 0.00 2.44 +0.15 37 200 200 +200
30MAR27 16.00 P 0.00 0.00 0.00 2.72 +0.15 36 0 6 0
30MAR27 16.50 P 0.00 0.00 0.00 3.04 +0.18 36 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.36 +0.18 36 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.74 +0.23 37 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.12 +0.23 37 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.53 +0.26 38 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.83 +0.16 36 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.29 +0.37 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.63 +0.28 36 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.52 +0.39 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.32 +0.17 36 0 0 0
TOTAL PUT 1,768 20,363 +925
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$ 11.30
30MAR26 4.80 C 0.00 0.00 0.00 6.58 -0.30 188 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 6.43 -0.35 148 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 6.31 -0.37 96 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 6.06 -0.37 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.83 -0.35 128 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 5.58 -0.35 121 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.39 -0.29 147 0 3 0
30MAR26 6.25 C 0.00 0.00 0.00 5.14 -0.29 139 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 4.83 -0.35 99 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.58 -0.35 93 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.43 -0.26 127 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.06 -0.38 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.87 -0.32 95 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.67 -0.27 102 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 3.41 -0.28 93 0 101 0
30MAR26 8.25 C 0.00 0.00 0.00 3.07 -0.37 49 0 87 0
30MAR26 8.50 C 0.00 0.00 0.00 2.82 -0.37 44 0 100 0
30MAR26 8.75 C 0.00 0.00 0.00 2.65 -0.30 71 0 135 0
30MAR26 9.00 C 0.00 0.00 0.00 2.30 -0.40 0 0 40 0
30MAR26 9.25 C 0.00 0.00 0.00 2.16 -0.26 61 0 47 0
30MAR26 9.50 C 0.00 0.00 0.00 1.87 -0.30 47 0 98 0
30MAR26 9.75 C 0.00 0.00 0.00 1.70 -0.24 55 0 183 0
30MAR26 10.00 C 0.00 0.00 0.00 1.48 -0.24 52 0 60 0
30MAR26 10.50 C 0.00 0.00 0.00 1.03 -0.29 44 0 144 0
30MAR26 11.00 C 0.79 0.79 0.70 0.72 -0.25 45 9 57 -5
30MAR26 11.50 C 0.00 0.00 0.00 0.50 -0.18 47 0 291 0
30MAR26 12.00 C 0.00 0.00 0.00 0.32 -0.17 47 0 66 0
30MAR26 12.50 C 0.00 0.00 0.00 0.20 -0.12 47 0 77 0
30MAR26 13.00 C 0.00 0.00 0.00 0.11 -0.09 46 0 60 0
30MAR26 13.50 C 0.15 0.15 0.15 0.07 -0.05 48 5 35 +5
30MAR26 14.00 C 0.00 0.00 0.00 0.04 -0.03 49 0 16 0
30MAR26 14.50 C 0.07 0.08 0.07 0.02 -0.02 48 30 65 -18
30MAR26 15.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 63 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 - 57 0 0 -
29APR26 6.00 C 0.00 0.00 0.00 5.39 -0.31 98 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 5.14 -0.31 92 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 4.87 -0.37 80 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 4.58 -0.42 51 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 4.43 -0.26 85 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 4.13 -0.39 68 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.88 -0.31 64 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 3.67 -0.29 68 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 3.41 -0.33 61 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 3.19 -0.25 61 0 15 0
29APR26 8.50 C 0.00 0.00 0.00 2.95 -0.24 58 0 15 0
29APR26 8.75 C 0.00 0.00 0.00 2.71 -0.28 55 0 15 0
29APR26 9.00 C 0.00 0.00 0.00 2.46 -0.24 50 0 70 0
29APR26 9.25 C 0.00 0.00 0.00 2.16 -0.33 39 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 2.03 -0.23 48 0 4 0
29APR26 9.75 C 0.00 0.00 0.00 1.82 -0.21 47 0 124 0
29APR26 10.00 C 0.00 0.00 0.00 1.62 -0.22 46 0 420 0
29APR26 10.50 C 1.29 1.29 1.29 1.19 -0.28 40 1 301 -1
29APR26 11.00 C 0.00 0.00 0.00 0.91 -0.24 41 0 95 0
29APR26 11.50 C 0.76 0.76 0.76 0.69 -0.20 42 2 19 -2
29APR26 12.00 C 0.55 0.55 0.54 0.50 -0.17 42 2 7 0
29APR26 12.50 C 0.00 0.00 0.00 0.36 -0.15 43 0 32 0
29APR26 13.00 C 0.00 0.00 0.00 0.25 -0.12 43 0 2 0
29APR26 13.50 C 0.00 0.00 0.00 0.17 -0.09 43 0 83 0
29APR26 14.00 C 0.00 0.00 0.00 0.11 -0.07 42 0 4 0
29APR26 14.50 C 0.00 0.00 0.00 0.07 -0.05 42 0 20 0
29APR26 15.00 C 0.00 0.00 0.00 0.05 -0.03 43 0 30 0
29APR26 15.50 C 0.00 0.00 0.00 0.03 -0.03 43 0 0 0
29APR26 16.00 C 0.08 0.08 0.08 0.02 - 43 1 1 -
28MAY26 7.75 C 0.00 0.00 0.00 3.70 -0.29 57 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 3.46 -0.28 55 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 3.23 -0.23 53 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.95 -0.29 46 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.72 -0.28 44 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.54 -0.24 47 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.30 -0.26 44 0 1 0
28MAY26 9.50 C 0.00 0.00 0.00 2.11 -0.29 44 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.82 -0.32 37 0 1 0
28MAY26 10.00 C 0.00 0.00 0.00 1.64 -0.37 37 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.33 -0.26 39 0 0 0
28MAY26 11.00 C 1.15 1.15 1.15 1.05 -0.24 39 15 10 -5
28MAY26 11.50 C 0.00 0.00 0.00 0.83 -0.20 40 0 22 0
28MAY26 12.00 C 0.00 0.00 0.00 0.63 -0.18 40 0 27 0
28MAY26 12.50 C 0.00 0.00 0.00 0.48 -0.16 40 0 48 0
28MAY26 13.00 C 0.00 0.00 0.00 0.35 -0.15 40 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.26 -0.12 40 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.18 -0.10 40 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.13 -0.07 40 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.09 -0.06 40 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.07 -0.04 41 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.05 - 41 0 0 -
29JUN26 4.90 C 0.00 0.00 0.00 6.43 -0.35 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 6.33 -0.35 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 6.08 -0.35 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.84 -0.34 57 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.59 -0.34 52 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 5.39 -0.31 71 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.14 -0.31 66 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.87 -0.37 57 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.60 -0.40 44 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.43 -0.28 62 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.16 -0.36 55 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.96 -0.23 58 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.70 -0.29 53 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.46 -0.28 50 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.23 -0.25 49 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.01 -0.25 48 0 17 0
29JUN26 8.75 C 0.00 0.00 0.00 2.78 -0.23 46 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.56 -0.25 45 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.35 -0.28 44 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.15 -0.25 43 0 4 0
29JUN26 9.75 C 0.00 0.00 0.00 1.94 -0.22 41 0 4 0
29JUN26 10.00 C 0.00 0.00 0.00 1.68 -0.33 37 0 12 0
29JUN26 10.50 C 0.00 0.00 0.00 1.39 -0.28 38 0 219 0
29JUN26 11.00 C 0.00 0.00 0.00 1.12 -0.22 39 0 200 0
29JUN26 11.50 C 0.96 0.96 0.96 0.90 -0.19 39 6 9 +6
29JUN26 12.00 C 0.76 0.76 0.76 0.71 -0.17 40 1 61 +1
29JUN26 12.50 C 0.00 0.00 0.00 0.56 -0.15 40 0 0 0
29JUN26 13.00 C 0.66 0.66 0.48 0.43 -0.14 40 4 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.32 -0.12 39 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.24 -0.10 39 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 0.18 -0.08 39 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.14 -0.06 40 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.10 -0.05 39 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.07 - 39 0 0 -
29SEP26 5.75 C 0.00 0.00 0.00 5.59 -0.37 44 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 5.39 -0.31 57 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 5.20 -0.27 62 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 4.89 -0.35 50 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.62 -0.38 43 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.48 -0.23 54 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.16 -0.36 44 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.96 -0.27 46 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.74 -0.25 46 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.46 -0.31 40 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.24 -0.30 39 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 3.10 -0.21 43 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 2.86 -0.24 41 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 2.71 -0.17 42 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.52 -0.18 42 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.28 -0.23 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.17 -0.18 41 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 2.00 -0.19 40 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 1.68 -0.21 39 0 25 0
29SEP26 11.00 C 0.00 0.00 0.00 1.38 -0.25 37 0 4 0
29SEP26 11.50 C 0.00 0.00 0.00 1.17 -0.22 38 0 404 0
29SEP26 12.00 C 0.00 0.00 0.00 0.99 -0.20 38 0 416 0
29SEP26 12.50 C 0.00 0.00 0.00 0.82 -0.19 38 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.69 -0.16 38 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.58 -0.14 38 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.49 -0.11 39 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.41 -0.09 39 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.34 -0.08 39 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.28 -0.08 39 0 6 0
29SEP26 16.00 C 0.00 0.00 0.00 0.23 - 39 0 0 -
30DEC26 5.75 C 0.00 0.00 0.00 5.59 -0.37 38 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 5.39 -0.31 48 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 5.20 -0.27 52 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 4.89 -0.35 42 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 4.62 -0.38 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 4.48 -0.24 45 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 4.21 -0.31 41 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.99 -0.26 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.74 -0.27 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.52 -0.30 37 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.34 -0.24 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.15 -0.25 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.98 -0.22 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.84 -0.18 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.62 -0.23 37 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 2.51 -0.18 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.27 -0.27 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.13 -0.26 36 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 1.89 -0.22 37 0 28 0
30DEC26 11.00 C 0.00 0.00 0.00 1.61 -0.25 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.41 -0.22 36 0 14 0
30DEC26 12.00 C 0.00 0.00 0.00 1.22 -0.21 37 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 1.06 -0.19 37 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 0.91 -0.18 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.78 -0.17 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.68 -0.14 37 0 1 0
30DEC26 14.50 C 0.00 0.00 0.00 0.60 -0.11 38 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.52 -0.09 38 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.45 -0.08 38 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.39 - 38 0 0 -
30MAR27 7.75 C 0.00 0.00 0.00 3.86 -0.23 38 0 2 0
30MAR27 8.00 C 0.00 0.00 0.00 3.66 -0.26 37 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.48 -0.25 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.31 -0.23 37 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.13 -0.24 37 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.98 -0.22 38 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.82 -0.23 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.63 -0.26 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.53 -0.21 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.39 -0.22 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.07 -0.27 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.84 -0.26 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.64 -0.24 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.44 -0.24 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.29 -0.20 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.13 -0.21 37 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.01 -0.17 37 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.90 -0.16 37 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.79 -0.14 37 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.70 -0.13 37 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.63 - 38 0 0 -
30MAR27 16.00 C 0.00 0.00 0.00 0.57 - 38 0 0 -
TOTAL CALL 76 4,726 -19
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 117 0 6 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 104 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 98 0 22 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 92 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 86 0 56 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 81 0 59 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 75 0 4 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 70 0 92 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 65 0 57 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 60 0 70 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 56 0 61 0
30MAR26 8.50 P 0.01 0.01 0.01 0.01 0.00 51 1 126 +1
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 123 0
30MAR26 9.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 198 0
30MAR26 9.25 P 0.00 0.00 0.00 0.03 +0.01 46 0 62 0
30MAR26 9.50 P 0.00 0.00 0.00 0.05 +0.02 46 0 62 0
30MAR26 9.75 P 0.05 0.06 0.05 0.07 +0.02 45 60 43 -45
30MAR26 10.00 P 0.09 0.09 0.07 0.11 +0.04 45 53 63 +4
30MAR26 10.50 P 0.18 0.18 0.18 0.23 +0.07 46 30 178 +30
30MAR26 11.00 P 0.37 0.37 0.37 0.41 +0.10 45 6 14 -4
30MAR26 11.50 P 0.00 0.00 0.00 0.67 +0.14 46 0 15 0
30MAR26 12.00 P 0.95 0.95 0.95 1.02 +0.21 49 15 15 +15
30MAR26 12.50 P 0.00 0.00 0.00 1.38 +0.23 47 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.77 +0.23 43 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.31 +0.33 57 0 9 0
30MAR26 14.00 P 0.00 0.00 0.00 2.72 +0.27 47 0 50 0
30MAR26 14.50 P 0.00 0.00 0.00 3.30 +0.37 71 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.70 +0.26 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.20 +0.25 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.70 - 0 0 0 -
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 63 0 4 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 7.00 P 0.01 0.01 0.01 0.01 0.00 56 1 9 +1
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 48 0 9 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29APR26 8.25 P 0.00 0.00 0.00 0.02 +0.01 43 0 33 0
29APR26 8.50 P 0.00 0.00 0.00 0.03 +0.01 42 0 11 0
29APR26 8.75 P 0.00 0.00 0.00 0.05 +0.02 43 0 10 0
29APR26 9.00 P 0.00 0.00 0.00 0.07 +0.02 43 0 83 0
29APR26 9.25 P 0.00 0.00 0.00 0.09 +0.02 42 0 86 0
29APR26 9.50 P 0.00 0.00 0.00 0.13 +0.04 42 0 34 0
29APR26 9.75 P 0.00 0.00 0.00 0.17 +0.04 41 0 30 0
29APR26 10.00 P 0.00 0.00 0.00 0.23 +0.06 42 0 333 0
29APR26 10.50 P 0.31 0.31 0.31 0.38 +0.09 42 2 302 +2
29APR26 11.00 P 0.51 0.51 0.51 0.57 +0.11 41 1 23 0
29APR26 11.50 P 0.00 0.00 0.00 0.85 +0.14 42 0 88 0
29APR26 12.00 P 0.00 0.00 0.00 1.17 +0.18 43 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 1.46 +0.15 39 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 1.87 +0.18 40 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 2.31 +0.22 41 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 2.72 +0.23 35 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.30 +0.31 51 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.75 +0.28 49 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.20 +0.25 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.80 - 64 0 0 -
28MAY26 7.75 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.08 +0.01 40 0 1 0
28MAY26 9.00 P 0.00 0.00 0.00 0.12 +0.03 41 0 11 0
28MAY26 9.25 P 0.00 0.00 0.00 0.15 +0.03 40 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.20 +0.04 40 0 1 0
28MAY26 9.75 P 0.00 0.00 0.00 0.25 +0.04 40 0 10 0
28MAY26 10.00 P 0.00 0.00 0.00 0.33 +0.07 40 0 3 0
28MAY26 10.50 P 0.00 0.00 0.00 0.47 +0.07 39 0 11 0
28MAY26 11.00 P 0.00 0.00 0.00 0.68 +0.10 39 0 12 0
28MAY26 11.50 P 0.00 0.00 0.00 0.95 +0.12 39 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 1.27 +0.17 40 0 21 0
28MAY26 12.50 P 0.00 0.00 0.00 1.59 +0.15 39 0 12 0
28MAY26 13.00 P 0.00 0.00 0.00 1.95 +0.15 38 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 2.32 +0.13 35 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 2.91 +0.30 46 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.30 +0.25 42 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.75 +0.24 41 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.26 +0.28 46 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.80 - 54 0 0 -
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 43 0 7 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.02 +0.01 39 0 4 0
29JUN26 7.50 P 0.07 0.07 0.07 0.03 +0.01 39 1 26 0
29JUN26 7.75 P 0.00 0.00 0.00 0.05 +0.01 40 0 1 0
29JUN26 8.00 P 0.00 0.00 0.00 0.07 +0.02 40 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.09 +0.02 39 0 2 0
29JUN26 8.50 P 0.00 0.00 0.00 0.12 +0.02 39 0 35 0
29JUN26 8.75 P 0.00 0.00 0.00 0.16 +0.03 39 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.20 +0.03 39 0 9 0
29JUN26 9.25 P 0.00 0.00 0.00 0.25 +0.04 39 0 6 0
29JUN26 9.50 P 0.00 0.00 0.00 0.31 +0.05 39 0 1 0
29JUN26 9.75 P 0.00 0.00 0.00 0.38 +0.06 39 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.46 +0.08 38 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 0.65 +0.09 38 0 213 0
29JUN26 11.00 P 0.00 0.00 0.00 0.88 +0.11 38 0 200 0
29JUN26 11.50 P 0.00 0.00 0.00 1.17 +0.15 39 0 0 0
29JUN26 12.00 P 1.45 1.45 1.45 1.49 +0.17 39 6 20 +6
29JUN26 12.50 P 0.00 0.00 0.00 1.86 +0.19 40 0 34 0
29JUN26 13.00 P 0.00 0.00 0.00 2.21 +0.17 38 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.67 +0.24 41 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.06 +0.22 40 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.50 +0.22 40 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.95 +0.22 40 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.52 +0.33 48 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.95 - 46 0 0 -
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 +0.01 41 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.04 +0.01 40 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.05 +0.01 40 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.07 +0.02 40 0 25 0
29SEP26 7.25 P 0.00 0.00 0.00 0.09 +0.02 40 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.11 +0.02 39 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.14 +0.02 39 0 26 0
29SEP26 8.00 P 0.00 0.00 0.00 0.18 +0.03 39 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.22 +0.03 39 0 53 0
29SEP26 8.50 P 0.00 0.00 0.00 0.28 +0.05 39 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 0.33 +0.04 39 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.40 +0.06 39 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 0.47 +0.06 39 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.56 +0.08 39 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.65 +0.09 40 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.75 +0.10 40 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.97 +0.12 40 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.23 +0.14 40 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.52 +0.17 40 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 1.83 +0.18 40 0 419 0
29SEP26 12.50 P 0.00 0.00 0.00 2.17 +0.20 41 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 2.55 +0.24 41 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.94 +0.25 42 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.33 +0.25 42 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.78 +0.29 43 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.18 +0.26 42 0 5 0
29SEP26 15.50 P 0.00 0.00 0.00 4.60 +0.24 42 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.06 - 42 0 0 -
30DEC26 5.75 P 0.00 0.00 0.00 0.03 +0.01 39 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.05 0.00 38 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.07 +0.01 38 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.09 +0.01 38 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.12 +0.02 38 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.15 +0.02 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.18 +0.02 38 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.23 +0.04 38 0 1 0
30DEC26 8.00 P 0.00 0.00 0.00 0.28 +0.04 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.33 +0.04 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.39 +0.05 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.46 +0.06 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.53 +0.06 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.62 +0.08 38 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.71 +0.08 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.81 +0.09 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.92 +0.11 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.15 +0.12 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.41 +0.14 39 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.70 +0.17 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.01 +0.18 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.35 +0.20 39 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.71 +0.22 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.09 +0.24 40 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.48 +0.25 40 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.90 +0.27 41 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.26 +0.22 39 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.71 +0.24 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.16 - 41 0 0 -
30MAR27 7.75 P 0.00 0.00 0.00 0.32 +0.04 38 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.38 +0.04 38 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.43 +0.04 37 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.50 +0.04 37 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.59 +0.06 38 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.68 +0.08 38 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.77 +0.08 38 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.86 +0.08 38 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.97 +0.10 38 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.08 +0.10 38 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.32 +0.12 38 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.59 +0.13 39 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.88 +0.16 39 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.19 +0.17 39 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.53 +0.20 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.88 +0.20 39 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.25 +0.22 40 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.64 +0.24 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.05 +0.26 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.33 +0.14 37 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.75 - 37 0 0 -
30MAR27 16.00 P 0.00 0.00 0.00 5.18 - 38 0 0 -
TOTAL PUT 176 4,355 +10
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$ 15.33
30MAR26 7.58 C 0.00 0.00 0.00 7.75 -0.18 0 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 7.59 -0.18 0 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 7.43 -0.18 0 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 7.27 -0.18 0 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 6.86 -0.18 0 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 6.46 -0.18 0 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 6.06 -0.18 0 0 0 0
30MAR26 9.68 C 0.00 0.00 0.00 5.66 -0.17 0 0 0 0
30MAR26 10.08 C 0.00 0.00 0.00 5.27 -0.16 52 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 4.85 -0.18 0 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 4.45 -0.17 0 0 5 0
30MAR26 11.29 C 0.00 0.00 0.00 4.05 -0.18 0 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 3.66 -0.17 0 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 3.25 -0.14 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.91 -0.12 50 0 7 0
30MAR26 12.90 C 0.00 0.00 0.00 2.49 -0.16 40 0 0 0
30MAR26 13.31 C 0.00 0.00 0.00 2.11 -0.17 39 0 0 0
30MAR26 13.71 C 0.00 0.00 0.00 1.76 -0.17 39 0 10 0
30MAR26 14.11 C 0.00 0.00 0.00 1.44 -0.16 39 0 58 0
TOTAL CALL 0 80 0
30MAR26 7.58 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 107 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 57 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 41 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 9 0
30MAR26 12.90 P 0.00 0.00 0.00 0.03 -0.01 38 0 23 0
30MAR26 13.31 P 0.00 0.00 0.00 0.07 0.00 40 0 4 0
30MAR26 13.71 P 0.00 0.00 0.00 0.12 0.00 39 0 0 0
30MAR26 14.11 P 0.00 0.00 0.00 0.19 0.00 39 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$ 59.15
30MAR26 12.50 C 0.00 0.00 0.00 46.67 -7.21 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 46.17 -7.21 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 45.68 -7.20 178 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 45.18 -7.20 170 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 44.68 -7.20 161 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 44.18 -7.20 151 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 43.68 -7.20 137 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 43.18 -7.20 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 42.68 -7.21 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 42.18 -7.21 0 0 154 0
30MAR26 17.50 C 0.00 0.00 0.00 41.68 -7.21 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 41.18 -7.21 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 40.69 -7.20 142 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 40.19 -7.20 136 0 70 0
30MAR26 19.50 C 0.00 0.00 0.00 39.69 -7.20 130 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 39.19 -7.20 123 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 38.19 -7.21 0 0 15 0
30MAR26 22.00 C 0.00 0.00 0.00 37.19 -7.21 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 36.19 -7.21 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 35.20 -7.20 110 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 34.20 -7.71 100 0 60 0
30MAR26 26.00 C 0.00 0.00 0.00 33.20 -7.21 85 0 10 0
30MAR26 27.00 C 0.00 0.00 0.00 32.20 -7.21 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 31.20 -7.26 0 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 30.21 -7.20 89 0 2 0
30MAR26 30.00 C 32.80 32.80 32.80 29.21 -7.22 81 14 85 0
30MAR26 31.00 C 0.00 0.00 0.00 28.21 -7.21 71 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 27.21 -7.21 0 0 60 0
30MAR26 33.00 C 0.00 0.00 0.00 26.15 -7.25 0 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 25.17 -7.25 0 0 96 0
30MAR26 35.00 C 0.00 0.00 0.00 24.44 -6.99 111 0 505 0
30MAR26 36.00 C 0.00 0.00 0.00 23.24 -7.16 74 0 40 0
30MAR26 37.00 C 0.00 0.00 0.00 22.34 -7.10 90 0 30 0
30MAR26 38.00 C 0.00 0.00 0.00 21.18 -7.26 0 0 388 0
30MAR26 39.00 C 0.00 0.00 0.00 20.75 -6.70 110 0 71 0
30MAR26 40.00 C 22.84 23.45 22.84 19.33 -7.22 75 25 108 +10
30MAR26 41.00 C 0.00 0.00 0.00 18.56 -6.86 89 0 50 0
30MAR26 42.00 C 0.00 0.00 0.00 17.43 -7.05 75 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 16.99 -6.41 98 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 16.05 -6.74 95 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 14.81 -6.75 81 0 6 0
30MAR26 46.00 C 0.00 0.00 0.00 13.86 -6.74 77 0 11 0
30MAR26 47.00 C 0.00 0.00 0.00 12.76 -6.89 69 0 38 0
30MAR26 48.00 C 0.00 0.00 0.00 12.08 -6.30 74 0 174 0
30MAR26 49.00 C 0.00 0.00 0.00 11.55 -5.92 81 0 91 0
30MAR26 50.00 C 0.00 0.00 0.00 10.70 -5.87 79 0 1,373 0
30MAR26 52.50 C 0.00 0.00 0.00 8.45 -5.86 70 0 1,051 0
30MAR26 55.00 C 7.26 7.26 7.26 7.26 -5.42 78 15 573 +15
30MAR26 57.50 C 8.43 8.43 8.43 5.61 -5.37 74 2 519 -2
30MAR26 60.00 C 5.72 5.72 4.56 4.54 -4.16 75 201 409 +1
30MAR26 62.50 C 4.30 5.24 3.60 3.51 -3.69 75 121 739 +41
30MAR26 65.00 C 3.80 3.80 2.86 2.77 -3.22 76 85 529 +37
30MAR26 67.50 C 3.08 3.08 2.28 2.14 -2.76 76 45 1,190 +15
30MAR26 70.00 C 3.50 3.50 1.80 1.61 -2.25 76 67 529 0
30MAR26 72.50 C 2.80 2.80 1.45 1.20 -1.98 76 161 396 +53
30MAR26 75.00 C 2.55 2.55 1.23 0.89 -1.60 76 232 852 +141
30MAR26 77.50 C 1.23 1.23 0.97 0.65 -1.28 76 42 251 -7
30MAR26 80.00 C 1.00 1.25 0.95 0.47 -1.01 76 30 777 +2
30MAR26 82.50 C 1.00 1.00 0.63 0.34 -0.79 76 168 482 +147
30MAR26 85.00 C 0.84 0.84 0.53 0.24 -0.61 76 51 219 -34
30MAR26 87.50 C 0.72 0.72 0.45 0.17 -0.47 76 54 264 -9
30MAR26 90.00 C 0.52 0.54 0.52 0.12 -0.35 75 30 362 +28
30MAR26 92.50 C 0.47 0.47 0.30 0.09 -0.26 76 328 965 -15
29APR26 35.00 C 0.00 0.00 0.00 24.57 -6.99 80 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 23.62 -6.96 78 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 22.68 -6.93 77 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 21.76 -6.96 77 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 20.84 -6.66 76 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 19.94 -6.77 75 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 19.05 -7.04 75 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 18.62 -6.01 85 0 12 0
29APR26 43.00 C 0.00 0.00 0.00 17.23 -6.58 71 0 5 0
29APR26 44.00 C 0.00 0.00 0.00 16.51 -6.53 74 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 15.78 -6.09 75 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 14.82 -5.81 72 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 13.97 -5.79 70 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 13.70 -5.55 77 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 12.68 -6.24 73 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 11.83 -5.51 70 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 10.28 -5.16 71 0 15 0
29APR26 55.00 C 0.00 0.00 0.00 8.72 -4.96 70 0 228 0
29APR26 57.50 C 0.00 0.00 0.00 7.48 -4.86 71 0 560 0
29APR26 60.00 C 0.00 0.00 0.00 6.32 -4.66 70 0 518 0
29APR26 62.50 C 7.15 7.15 7.15 5.39 -3.80 71 15 347 0
29APR26 65.00 C 0.00 0.00 0.00 4.61 -3.49 72 0 447 0
29APR26 67.50 C 6.90 6.90 4.21 3.92 -3.25 73 103 459 +99
29APR26 70.00 C 4.20 4.60 3.70 3.26 -3.01 72 18 83 +8
29APR26 72.50 C 0.00 0.00 0.00 2.70 -2.66 72 0 498 0
29APR26 75.00 C 3.50 3.50 2.60 2.23 -2.34 72 14 297 +8
29APR26 77.50 C 0.00 0.00 0.00 1.84 -2.04 72 0 755 0
29APR26 80.00 C 0.00 0.00 0.00 1.51 -1.78 72 0 670 0
29APR26 82.50 C 1.80 1.80 1.80 1.24 -1.53 72 1 784 +1
29APR26 85.00 C 1.89 1.89 1.89 1.01 -1.33 72 3 34 -3
29APR26 87.50 C 0.00 0.00 0.00 0.83 -1.13 72 0 0 0
29APR26 90.00 C 1.28 1.28 1.28 0.67 -0.97 72 30 271 +30
29APR26 92.50 C 1.36 1.37 1.05 0.55 -0.82 72 272 1,118 +271
28MAY26 35.00 C 0.00 0.00 0.00 25.09 -6.68 81 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 24.22 -6.61 81 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 23.30 -6.59 79 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 22.43 -6.53 78 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 21.56 -6.48 77 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 21.15 -5.98 84 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 19.75 -6.49 73 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 18.92 -6.44 73 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 18.12 -6.37 72 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 17.57 -6.06 75 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 16.17 -6.63 66 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 15.61 -6.36 68 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 15.36 -6.33 74 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 14.62 -5.86 73 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 14.27 -5.48 77 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 12.91 -6.47 69 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 11.50 -6.05 70 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 10.21 -4.71 70 0 17 0
28MAY26 57.50 C 0.00 0.00 0.00 8.98 -4.52 70 0 27 0
28MAY26 60.00 C 0.00 0.00 0.00 8.21 -3.78 73 0 379 0
28MAY26 62.50 C 7.02 7.02 7.02 7.02 -3.72 72 8 719 0
28MAY26 65.00 C 0.00 0.00 0.00 6.26 -3.49 73 0 439 0
28MAY26 67.50 C 0.00 0.00 0.00 5.52 -3.25 73 0 456 0
28MAY26 70.00 C 6.09 6.09 4.87 4.87 -3.07 74 25 55 +7
28MAY26 72.50 C 4.35 4.35 4.35 4.31 -2.74 74 15 105 +15
28MAY26 75.00 C 4.43 4.43 4.43 3.76 -2.47 74 6 99 +6
28MAY26 77.50 C 0.00 0.00 0.00 3.27 -2.22 74 0 84 0
28MAY26 80.00 C 0.00 0.00 0.00 2.84 -1.99 74 0 173 0
28MAY26 82.50 C 0.00 0.00 0.00 2.46 -1.79 74 0 259 0
28MAY26 85.00 C 0.00 0.00 0.00 2.14 -1.59 74 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 1.85 -1.42 74 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 1.60 -1.26 73 0 48 0
28MAY26 92.50 C 0.00 0.00 0.00 1.35 -1.15 73 0 12 0
29JUN26 14.00 C 0.00 0.00 0.00 45.26 -7.21 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 44.77 -7.21 80 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 44.27 -7.21 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 43.78 -7.21 79 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 43.28 -7.21 69 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 42.78 -7.22 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 42.29 -7.21 71 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 41.79 -7.22 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 41.30 -7.21 71 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 40.80 -7.22 61 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 40.31 -7.21 69 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 39.82 -7.21 72 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 39.32 -7.21 68 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 38.34 -7.20 71 0 40 0
29JUN26 22.00 C 0.00 0.00 0.00 37.35 -7.20 68 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 36.37 -7.20 69 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 35.40 -7.18 70 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 34.42 -7.49 69 0 21 0
29JUN26 26.00 C 0.00 0.00 0.00 33.77 -6.85 89 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 32.70 -6.95 82 0 29 0
29JUN26 28.00 C 0.00 0.00 0.00 31.35 -7.32 0 0 29 0
29JUN26 29.00 C 0.00 0.00 0.00 30.36 -7.35 0 0 26 0
29JUN26 30.00 C 0.00 0.00 0.00 29.55 -7.19 63 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 28.74 -7.05 69 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 27.76 -7.39 67 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 26.93 -6.96 69 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 26.37 -6.97 78 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 25.41 -6.50 75 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 24.31 -6.81 69 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 23.69 -6.65 74 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 22.91 -6.49 74 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 21.71 -6.38 67 0 15 0
29JUN26 40.00 C 24.10 24.10 24.10 21.15 -6.93 71 17 36 0
29JUN26 41.00 C 0.00 0.00 0.00 20.00 -6.74 66 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 19.14 -6.58 64 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 18.66 -6.78 68 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 18.33 -6.03 73 0 103 0
29JUN26 45.00 C 0.00 0.00 0.00 17.87 -5.67 75 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 16.23 -6.51 65 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 16.05 -5.83 70 0 8 0
29JUN26 48.00 C 15.85 15.85 15.85 15.51 -5.45 71 1 8 +1
29JUN26 49.00 C 0.00 0.00 0.00 14.57 -5.70 68 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 14.09 -5.51 69 0 252 0
29JUN26 52.50 C 0.00 0.00 0.00 12.97 -4.96 71 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 11.33 -4.65 69 0 25 0
29JUN26 57.50 C 0.00 0.00 0.00 10.16 -4.55 69 0 233 0
29JUN26 60.00 C 0.00 0.00 0.00 9.08 -4.29 69 0 154 0
29JUN26 62.50 C 0.00 0.00 0.00 8.18 -3.83 69 0 736 0
29JUN26 65.00 C 0.00 0.00 0.00 7.43 -3.56 70 0 436 0
29JUN26 67.50 C 0.00 0.00 0.00 6.71 -3.42 71 0 213 0
29JUN26 70.00 C 7.67 7.67 7.67 5.95 -3.32 71 2 469 0
29JUN26 72.50 C 5.45 5.45 5.45 5.31 -3.15 71 15 226 -15
29JUN26 75.00 C 0.00 0.00 0.00 4.68 -2.97 71 0 117 0
29JUN26 77.50 C 0.00 0.00 0.00 4.19 -2.65 70 0 468 0
29JUN26 80.00 C 0.00 0.00 0.00 3.70 -2.49 70 0 2,641 0
29JUN26 82.50 C 0.00 0.00 0.00 3.28 -2.28 70 0 65 0
29JUN26 85.00 C 0.00 0.00 0.00 2.92 -2.06 70 0 47 0
29JUN26 87.50 C 0.00 0.00 0.00 2.56 -1.93 70 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 2.22 -1.78 69 0 15 0
29JUN26 92.50 C 0.00 0.00 0.00 1.97 -1.63 69 0 50 0
29SEP26 21.00 C 0.00 0.00 0.00 38.53 -7.17 68 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 37.59 -7.15 68 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 36.66 -7.13 69 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 35.74 -7.10 68 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 34.87 -7.04 70 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 33.92 -7.05 68 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 33.03 -7.02 68 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 32.15 -6.99 68 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 31.29 -6.94 68 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 30.44 -6.98 68 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 29.60 -6.86 68 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 28.78 -6.80 68 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 27.98 -6.75 68 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 27.18 -6.71 68 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 26.31 -6.56 67 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 25.53 -6.56 67 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 24.76 -6.54 67 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 24.00 -6.22 66 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 23.27 -6.39 66 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 22.54 -6.29 66 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 22.11 -6.23 68 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 21.44 -6.16 68 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 20.40 -5.79 65 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 20.16 -5.99 68 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 19.36 -5.46 67 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 18.97 -5.84 68 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 18.37 -5.77 68 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 17.42 -5.92 66 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 17.26 -5.57 68 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 16.33 -5.43 66 0 27 0
29SEP26 52.50 C 0.00 0.00 0.00 15.14 -5.07 66 0 52 0
29SEP26 55.00 C 0.00 0.00 0.00 13.98 -4.88 66 0 950 0
29SEP26 57.50 C 0.00 0.00 0.00 13.00 -4.89 67 0 1,577 0
29SEP26 60.00 C 0.00 0.00 0.00 12.00 -4.62 67 900 1,744 +900
29SEP26 62.50 C 0.00 0.00 0.00 11.13 -4.06 68 900 916 +808
29SEP26 65.00 C 0.00 0.00 0.00 10.39 -3.92 69 0 32 0
29SEP26 67.50 C 0.00 0.00 0.00 9.78 -3.73 70 0 39 0
29SEP26 70.00 C 10.70 10.70 10.70 9.09 -3.53 70 38 80 +38
29SEP26 72.50 C 0.00 0.00 0.00 8.34 -3.53 70 0 30 0
29SEP26 75.00 C 0.00 0.00 0.00 7.73 -3.46 70 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 7.14 -3.35 69 0 570 0
29SEP26 80.00 C 0.00 0.00 0.00 6.55 -3.18 69 0 76 0
29SEP26 82.50 C 0.00 0.00 0.00 6.06 -2.97 69 0 30 0
29SEP26 85.00 C 0.00 0.00 0.00 5.62 -2.82 69 0 236 0
29SEP26 87.50 C 0.00 0.00 0.00 5.17 -2.68 69 0 17 0
29SEP26 90.00 C 0.00 0.00 0.00 4.74 -2.52 69 0 0 0
29SEP26 92.50 C 5.20 5.20 5.20 4.41 -2.37 69 5 5 +5
30DEC26 38.00 C 0.00 0.00 0.00 25.55 -6.34 67 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 24.90 -6.28 67 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 24.24 -6.22 67 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 23.60 -6.16 67 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 22.67 -6.44 65 0 46 0
30DEC26 43.00 C 0.00 0.00 0.00 22.45 -6.01 67 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 21.87 -5.94 67 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 21.29 -5.87 67 0 0 0
30DEC26 46.00 C 21.50 21.50 21.50 20.33 -5.76 64 14 14 +12
30DEC26 47.00 C 0.00 0.00 0.00 20.20 -5.74 67 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 19.28 -5.51 64 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 19.20 -5.58 67 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 18.28 -5.20 65 0 2 0
30DEC26 52.50 C 0.00 0.00 0.00 17.13 -4.99 65 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 16.07 -4.88 65 0 1,500 0
30DEC26 57.50 C 19.00 19.00 19.00 15.13 -4.72 66 1 2,432 +1
30DEC26 60.00 C 0.00 0.00 0.00 14.23 -4.46 66 0 1,816 0
30DEC26 62.50 C 13.53 13.53 12.81 13.47 -4.18 67 30 893 -17
30DEC26 65.00 C 13.80 13.80 13.80 12.71 -4.57 67 100 386 +100
30DEC26 67.50 C 12.34 12.34 12.34 12.07 -3.80 68 10 290 0
30DEC26 70.00 C 11.79 11.79 11.79 11.45 -3.74 68 6 253 -6
30DEC26 72.50 C 0.00 0.00 0.00 10.74 -3.72 68 0 35 0
30DEC26 75.00 C 0.00 0.00 0.00 10.02 -3.84 68 0 120 0
30DEC26 77.50 C 0.00 0.00 0.00 9.16 -3.99 67 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 8.88 -3.56 68 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 8.33 -3.40 68 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 7.77 -3.26 68 0 30 0
30DEC26 87.50 C 0.00 0.00 0.00 7.34 -2.83 68 0 0 0
30DEC26 90.00 C 8.40 8.40 8.40 6.92 -3.00 68 3 11 +3
30DEC26 92.50 C 0.00 0.00 0.00 6.31 -3.05 67 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 21.25 - 66 0 0 -
30MAR27 49.00 C 0.00 0.00 0.00 20.76 -5.71 66 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 20.28 -5.63 66 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 19.14 -5.54 66 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 18.13 -5.35 66 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 17.04 -5.23 66 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 16.08 -5.15 65 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 15.32 -4.90 66 400 400 +400
30MAR27 65.00 C 0.00 0.00 0.00 14.49 -4.71 66 400 400 +400
30MAR27 67.50 C 0.00 0.00 0.00 13.65 -4.42 66 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 12.97 -4.47 66 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 12.31 -4.27 66 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 11.64 -4.37 66 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 10.98 -4.41 66 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 10.45 -4.36 66 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 9.94 -4.18 66 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 9.42 -4.02 66 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 8.91 -3.48 66 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 8.44 -3.44 66 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 8.05 -3.32 66 0 0 0
TOTAL CALL 5,023 45,538 +3,495
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 204 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 198 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 189 0 21 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 180 0 6 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 176 0 3 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 172 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 160 0 69 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 157 0 254 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 153 0 59 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 150 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 143 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 137 0 20 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 125 0 19 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 120 0 35 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 115 0 52 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 110 0 18 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 105 0 25 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 100 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 96 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 91 0 14 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 87 0 13 0
30MAR26 32.00 P 0.10 0.10 0.10 0.01 0.00 83 1 71 +1
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 79 0 20 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 76 0 18 0
30MAR26 35.00 P 0.10 0.10 0.10 0.02 +0.01 78 56 129 +42
30MAR26 36.00 P 0.00 0.00 0.00 0.03 +0.02 77 0 21 0
30MAR26 37.00 P 0.00 0.00 0.00 0.04 +0.03 76 0 46 0
30MAR26 38.00 P 0.17 0.23 0.17 0.06 +0.05 77 38 114 +8
30MAR26 39.00 P 0.00 0.00 0.00 0.08 +0.07 76 0 44 0
30MAR26 40.00 P 0.33 0.33 0.33 0.11 +0.09 76 2 1,039 0
30MAR26 41.00 P 0.00 0.00 0.00 0.15 +0.12 76 0 77 0
30MAR26 42.00 P 0.39 0.40 0.39 0.21 +0.16 76 99 101 +76
30MAR26 43.00 P 0.21 0.46 0.21 0.27 +0.21 76 66 265 +20
30MAR26 44.00 P 0.24 0.59 0.24 0.36 +0.27 76 37 96 +30
30MAR26 45.00 P 0.30 0.61 0.30 0.46 +0.34 76 58 177 -49
30MAR26 46.00 P 0.35 0.71 0.35 0.58 +0.43 76 139 146 +73
30MAR26 47.00 P 0.69 0.94 0.67 0.73 +0.53 76 215 203 +34
30MAR26 48.00 P 0.41 1.00 0.41 0.89 +0.63 76 195 210 +150
30MAR26 49.00 P 0.61 1.17 0.61 1.10 +0.76 76 266 647 +40
30MAR26 50.00 P 0.64 1.46 0.64 1.32 +0.90 76 199 722 -10
30MAR26 52.50 P 0.80 2.03 0.80 2.02 +1.32 76 53 233 +12
30MAR26 55.00 P 1.74 2.88 1.74 2.88 +1.77 76 45 309 +30
30MAR26 57.50 P 2.80 4.04 2.77 4.00 +2.32 76 76 593 -35
30MAR26 60.00 P 3.55 4.94 3.15 5.26 +2.84 75 423 750 -225
30MAR26 62.50 P 5.24 5.90 5.24 6.88 +3.53 77 8 950 -3
30MAR26 65.00 P 6.89 7.05 6.16 8.53 +4.01 76 36 306 -29
30MAR26 67.50 P 0.00 0.00 0.00 10.19 +4.24 73 0 147 0
30MAR26 70.00 P 9.60 9.60 9.60 12.59 +5.11 81 2 385 -2
30MAR26 72.50 P 12.05 14.45 12.05 14.63 +5.79 80 42 198 -20
30MAR26 75.00 P 0.00 0.00 0.00 17.10 +5.86 88 0 124 0
30MAR26 77.50 P 0.00 0.00 0.00 19.44 +6.17 91 0 44 0
30MAR26 80.00 P 0.00 0.00 0.00 21.84 +6.44 95 0 6 0
30MAR26 82.50 P 0.00 0.00 0.00 24.28 +6.66 100 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 26.36 +6.44 93 0 100 0
30MAR26 87.50 P 0.00 0.00 0.00 28.45 +6.16 76 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 31.73 +7.02 116 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 33.37 +6.21 75 0 0 0
29APR26 35.00 P 0.30 0.30 0.30 0.16 +0.10 72 2 62 +2
29APR26 36.00 P 0.31 0.31 0.31 0.21 +0.14 72 3 33 +3
29APR26 37.00 P 0.00 0.00 0.00 0.27 +0.17 72 0 2 0
29APR26 38.00 P 0.36 0.36 0.36 0.34 +0.21 72 2 12 +2
29APR26 39.00 P 0.00 0.00 0.00 0.43 +0.27 72 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 0.52 +0.32 72 0 41 0
29APR26 41.00 P 0.00 0.00 0.00 0.65 +0.39 72 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.77 +0.45 72 0 70 0
29APR26 43.00 P 0.00 0.00 0.00 0.94 +0.54 72 0 33 0
29APR26 44.00 P 0.68 0.68 0.68 1.11 +0.62 72 1 56 +1
29APR26 45.00 P 0.94 0.94 0.94 1.30 +0.71 72 111 132 +111
29APR26 46.00 P 0.00 0.00 0.00 1.53 +0.82 72 0 29 0
29APR26 47.00 P 1.81 1.81 1.78 1.76 +0.93 72 30 70 +30
29APR26 48.00 P 0.00 0.00 0.00 2.04 +1.05 72 0 58 0
29APR26 49.00 P 0.00 0.00 0.00 2.33 +1.23 72 0 50 0
29APR26 50.00 P 1.99 2.08 1.99 2.63 +1.33 72 7 573 +7
29APR26 52.50 P 2.53 2.73 2.53 3.54 +1.76 73 4 222 +4
29APR26 55.00 P 4.31 4.31 4.31 4.55 +2.11 72 15 320 +15
29APR26 57.50 P 5.49 5.49 5.49 5.79 +2.56 72 1 971 +1
29APR26 60.00 P 5.51 5.80 5.33 7.14 +3.00 72 3 496 0
29APR26 62.50 P 0.00 0.00 0.00 8.71 +3.53 73 0 215 0
29APR26 65.00 P 0.00 0.00 0.00 10.42 +4.00 74 0 380 0
29APR26 67.50 P 0.00 0.00 0.00 12.28 +4.40 75 0 501 0
29APR26 70.00 P 11.62 11.62 11.62 14.18 +4.66 76 15 260 +15
29APR26 72.50 P 0.00 0.00 0.00 16.22 +4.99 77 0 67 0
29APR26 75.00 P 0.00 0.00 0.00 18.31 +5.15 78 0 34 0
29APR26 77.50 P 0.00 0.00 0.00 20.46 +5.39 79 0 30 0
29APR26 80.00 P 0.00 0.00 0.00 22.50 +5.56 78 0 15 0
29APR26 82.50 P 0.00 0.00 0.00 25.01 +6.14 83 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 27.39 +6.22 86 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 29.50 +6.07 83 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 31.93 +6.22 86 0 45 0
29APR26 92.50 P 32.15 32.70 32.15 34.26 +6.26 86 33 87 +33
28MAY26 35.00 P 0.50 0.50 0.45 0.50 +0.31 74 8 18 +3
28MAY26 36.00 P 0.55 0.55 0.55 0.59 +0.35 73 2 17 +2
28MAY26 37.00 P 0.60 0.60 0.60 0.72 +0.42 73 3 12 +3
28MAY26 38.00 P 0.68 0.68 0.68 0.85 +0.49 73 2 3 +2
28MAY26 39.00 P 0.74 0.74 0.74 1.00 +0.56 73 2 2 +2
28MAY26 40.00 P 0.80 0.92 0.80 1.18 +0.65 74 11 12 +11
28MAY26 41.00 P 0.88 0.88 0.88 1.36 +0.74 74 1 1 +1
28MAY26 42.00 P 0.00 0.00 0.00 1.57 +0.82 74 0 16 0
28MAY26 43.00 P 0.00 0.00 0.00 1.81 +0.93 74 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 2.04 +1.03 74 0 0 0
28MAY26 45.00 P 2.03 2.03 2.03 2.30 +1.11 74 111 126 +89
28MAY26 46.00 P 0.00 0.00 0.00 2.47 +1.12 72 0 6 0
28MAY26 47.00 P 0.00 0.00 0.00 2.78 +1.29 72 0 15 0
28MAY26 48.00 P 0.00 0.00 0.00 3.07 +1.39 72 0 4 0
28MAY26 49.00 P 2.31 2.75 2.31 3.41 +1.52 72 16 16 +16
28MAY26 50.00 P 2.56 2.56 2.56 3.76 +1.66 72 15 60 +15
28MAY26 52.50 P 4.55 4.55 4.55 4.74 +1.96 71 8 251 +8
28MAY26 55.00 P 4.58 5.63 4.58 5.82 +2.26 71 39 516 +20
28MAY26 57.50 P 6.66 6.86 6.66 7.19 +2.75 72 18 88 +18
28MAY26 60.00 P 6.77 7.45 6.58 8.61 +3.13 72 40 221 +40
28MAY26 62.50 P 8.18 8.18 8.18 10.06 +3.47 72 11 110 +11
28MAY26 65.00 P 8.94 8.94 8.94 11.96 +3.99 74 15 54 +15
28MAY26 67.50 P 11.55 12.92 11.55 13.90 +4.45 76 24 45 +14
28MAY26 70.00 P 12.34 12.34 12.34 15.15 +4.03 71 1 193 -1
28MAY26 72.50 P 14.16 14.89 14.16 17.02 +4.20 72 45 99 -15
28MAY26 75.00 P 0.00 0.00 0.00 19.50 +4.82 77 0 75 0
28MAY26 77.50 P 0.00 0.00 0.00 21.79 +5.26 79 0 18 0
28MAY26 80.00 P 0.00 0.00 0.00 23.78 +5.34 79 0 36 0
28MAY26 82.50 P 0.00 0.00 0.00 25.98 +5.57 80 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 28.35 +5.98 82 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 30.45 +5.89 82 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 32.72 +6.02 82 0 0 0
28MAY26 92.50 P 33.58 34.80 33.58 34.99 +6.03 82 63 63 +63
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 90 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 84 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 82 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 80 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 73 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 70 0 7 0
29JUN26 20.00 P 0.24 0.24 0.24 0.01 0.00 68 22 30 +22
29JUN26 21.00 P 0.00 0.00 0.00 0.02 +0.01 70 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 +0.02 70 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 0.04 +0.02 70 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.06 +0.03 70 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.08 +0.04 70 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.10 +0.05 69 0 35 0
29JUN26 27.00 P 0.00 0.00 0.00 0.14 +0.08 70 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 0.18 +0.10 70 0 45 0
29JUN26 29.00 P 0.00 0.00 0.00 0.22 +0.11 69 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.28 +0.15 69 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 0.35 +0.18 70 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.43 +0.22 69 0 28 0
29JUN26 33.00 P 0.00 0.00 0.00 0.52 +0.26 69 0 17 0
29JUN26 34.00 P 0.73 0.73 0.73 0.62 +0.29 69 2 7 +2
29JUN26 35.00 P 0.80 0.80 0.80 0.75 +0.36 69 2 4 +2
29JUN26 36.00 P 0.00 0.00 0.00 0.91 +0.45 70 0 111 0
29JUN26 37.00 P 0.00 0.00 0.00 1.06 +0.51 70 0 16 0
29JUN26 38.00 P 0.00 0.00 0.00 1.24 +0.59 70 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 1.42 +0.65 70 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.62 +0.73 70 0 300 0
29JUN26 41.00 P 0.00 0.00 0.00 1.86 +0.84 70 0 15 0
29JUN26 42.00 P 0.00 0.00 0.00 2.10 +0.88 70 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 2.35 +0.95 70 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 2.65 +1.08 70 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 2.96 +1.21 70 0 75 0
29JUN26 46.00 P 0.00 0.00 0.00 3.27 +1.36 71 0 66 0
29JUN26 47.00 P 0.00 0.00 0.00 3.60 +1.48 70 0 87 0
29JUN26 48.00 P 0.00 0.00 0.00 3.92 +1.57 70 0 53 0
29JUN26 49.00 P 0.00 0.00 0.00 4.27 +1.66 70 0 135 0
29JUN26 50.00 P 4.70 4.70 4.70 4.70 +1.80 70 30 106 -30
29JUN26 52.50 P 5.52 5.52 5.52 5.65 +2.02 69 6 76 -6
29JUN26 55.00 P 6.67 6.67 6.67 6.83 +2.30 69 8 277 -8
29JUN26 57.50 P 6.17 6.30 6.17 8.12 +2.63 69 25 113 +10
29JUN26 60.00 P 8.60 8.60 8.60 9.65 +3.08 70 1 181 0
29JUN26 62.50 P 8.70 10.00 8.70 11.33 +3.51 71 20 730 0
29JUN26 65.00 P 11.30 11.30 11.30 12.69 +3.48 69 2 243 -2
29JUN26 67.50 P 0.00 0.00 0.00 14.34 +3.64 69 0 197 0
29JUN26 70.00 P 13.54 13.54 13.54 16.64 +4.30 73 15 112 -15
29JUN26 72.50 P 15.34 15.34 15.34 18.40 +4.34 72 15 96 -15
29JUN26 75.00 P 0.00 0.00 0.00 20.26 +4.38 72 0 151 0
29JUN26 77.50 P 0.00 0.00 0.00 22.56 +4.84 75 0 499 0
29JUN26 80.00 P 0.00 0.00 0.00 24.66 +5.02 75 0 45 0
29JUN26 82.50 P 0.00 0.00 0.00 26.81 +5.25 76 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 29.02 +5.62 78 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 31.24 +5.85 78 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 33.53 +5.81 79 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 35.85 +6.10 81 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.14 +0.06 68 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.19 +0.08 68 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.24 +0.10 68 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.31 +0.13 68 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.38 +0.15 68 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.46 +0.19 68 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.56 +0.22 68 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.66 +0.25 68 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.78 +0.30 68 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.92 +0.34 68 0 12 0
29SEP26 31.00 P 1.16 1.16 1.16 1.07 +0.39 68 1 22 +1
29SEP26 32.00 P 0.00 0.00 0.00 1.23 +0.45 68 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.42 +0.50 68 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.61 +0.55 68 0 0 0
29SEP26 35.00 P 1.69 1.70 1.69 1.80 +0.56 68 16 74 +16
29SEP26 36.00 P 0.00 0.00 0.00 2.05 +0.68 68 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 2.31 +0.75 68 0 63 0
29SEP26 38.00 P 0.00 0.00 0.00 2.55 +0.81 68 0 0 0
29SEP26 39.00 P 2.47 2.47 2.47 2.82 +0.94 68 15 81 +15
29SEP26 40.00 P 0.00 0.00 0.00 3.03 +0.94 67 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 3.39 +1.05 68 0 30 0
29SEP26 42.00 P 0.00 0.00 0.00 3.71 +1.13 68 0 16 0
29SEP26 43.00 P 3.98 3.98 3.98 4.03 +1.21 68 1 30 0
29SEP26 44.00 P 4.34 4.34 4.34 4.39 +1.31 68 1 30 0
29SEP26 45.00 P 0.00 0.00 0.00 4.76 +1.38 68 0 52 0
29SEP26 46.00 P 5.00 5.00 5.00 5.14 +1.45 68 1 45 0
29SEP26 47.00 P 0.00 0.00 0.00 5.54 +1.55 68 0 15 0
29SEP26 48.00 P 5.25 5.25 5.25 5.88 +1.58 67 1 12 0
29SEP26 49.00 P 0.00 0.00 0.00 6.31 +1.67 67 0 7 0
29SEP26 50.00 P 0.00 0.00 0.00 6.76 +1.74 67 0 25 0
29SEP26 52.50 P 0.00 0.00 0.00 8.03 +2.07 68 0 154 0
29SEP26 55.00 P 8.35 8.35 8.35 9.35 +2.35 68 15 950 -8
29SEP26 57.50 P 10.60 10.60 10.60 10.79 +2.66 68 1 1,531 +1
29SEP26 60.00 P 0.00 0.00 0.00 12.40 +3.02 69 900 1,450 +900
29SEP26 62.50 P 0.00 0.00 0.00 13.84 +3.08 68 900 935 +900
29SEP26 65.00 P 0.00 0.00 0.00 15.65 +3.41 70 0 61 0
29SEP26 67.50 P 0.00 0.00 0.00 17.57 +3.75 71 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 19.29 +3.80 71 0 17 0
29SEP26 72.50 P 0.00 0.00 0.00 21.21 +3.99 72 0 6 0
29SEP26 75.00 P 0.00 0.00 0.00 23.15 +4.12 72 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 25.12 +4.20 72 0 6 0
29SEP26 80.00 P 0.00 0.00 0.00 27.11 +4.40 73 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 29.18 +4.60 74 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 31.30 +4.76 74 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 33.41 +4.91 74 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 35.56 +5.08 75 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 37.79 +5.23 76 0 0 0
30DEC26 38.00 P 3.20 3.20 3.20 3.58 +0.83 66 1 31 +1
30DEC26 39.00 P 0.00 0.00 0.00 4.02 +1.01 67 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 4.22 +1.05 66 0 15 0
30DEC26 41.00 P 0.00 0.00 0.00 4.57 +1.12 66 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 5.09 +1.21 67 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.50 +1.29 67 0 0 0
30DEC26 44.00 P 5.71 5.71 5.71 5.72 +1.32 66 1 2 +1
30DEC26 45.00 P 0.00 0.00 0.00 6.31 +1.44 67 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 6.61 +1.40 66 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 6.99 +1.38 66 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 7.45 +1.44 66 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.92 +1.70 66 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 8.47 +1.86 66 0 10 0
30DEC26 52.50 P 0.00 0.00 0.00 9.77 +2.12 66 0 2 0
30DEC26 55.00 P 10.81 10.81 10.81 11.16 +2.36 66 1 1,500 0
30DEC26 57.50 P 0.00 0.00 0.00 12.65 +2.58 67 0 2,414 0
30DEC26 60.00 P 0.00 0.00 0.00 14.24 +2.82 67 0 1,825 0
30DEC26 62.50 P 0.00 0.00 0.00 15.89 +3.03 68 0 880 0
30DEC26 65.00 P 16.40 16.40 16.40 17.68 +3.29 68 1 2 +1
30DEC26 67.50 P 0.00 0.00 0.00 19.44 +3.48 69 0 256 0
30DEC26 70.00 P 0.00 0.00 0.00 21.36 +3.73 70 0 260 0
30DEC26 72.50 P 0.00 0.00 0.00 23.01 +3.59 69 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 24.33 +3.14 67 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 26.24 +3.79 67 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 29.01 +4.06 71 0 11 0
30DEC26 82.50 P 0.00 0.00 0.00 30.11 +4.11 67 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 32.06 +4.26 67 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 34.11 +4.38 67 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 36.19 +4.53 67 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 38.26 +4.66 67 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 8.72 - 65 0 0 -
30MAR27 49.00 P 7.80 8.64 7.80 9.22 +1.66 65 2 2 +2
30MAR27 50.00 P 9.00 9.00 8.80 9.73 +1.76 65 15 15 +15
30MAR27 52.50 P 9.99 11.11 9.99 10.92 +1.76 64 13 13 +13
30MAR27 55.00 P 11.70 11.70 11.70 12.52 +2.18 65 1 1 +1
30MAR27 57.50 P 0.00 0.00 0.00 14.04 +2.30 66 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.64 +2.66 66 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.48 +2.85 67 400 400 +400
30MAR27 65.00 P 0.00 0.00 0.00 18.86 +2.69 66 400 400 +400
30MAR27 67.50 P 0.00 0.00 0.00 20.49 +2.68 66 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.26 +2.76 66 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 24.06 +2.80 66 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 26.63 +3.57 69 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 27.67 +3.39 66 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 29.60 +2.75 66 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 31.56 +2.86 66 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 33.51 +2.95 66 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 35.48 +4.00 66 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 37.49 +4.06 66 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 39.58 +4.20 66 0 0 0
TOTAL PUT 5,553 34,215 +3,303
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$ 39.38
30MAR26 17.00 C 0.00 0.00 0.00 22.41 -0.75 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 21.91 -0.75 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 21.41 -0.75 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 20.92 -0.74 98 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 20.42 -0.74 92 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 19.92 -0.74 87 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 19.42 -0.74 81 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 18.42 -0.75 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 17.42 -0.75 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 16.42 -0.75 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 15.43 -0.74 65 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 14.43 -0.74 57 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 13.43 -0.75 45 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.43 -0.75 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 11.43 -0.75 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 10.44 -0.74 42 0 11 0
30MAR26 30.00 C 0.00 0.00 0.00 9.44 -0.75 36 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 8.53 -0.81 52 0 16 0
30MAR26 32.00 C 0.00 0.00 0.00 7.51 -0.68 44 0 11 0
30MAR26 33.00 C 0.00 0.00 0.00 6.40 -1.02 0 0 76 0
30MAR26 34.00 C 0.00 0.00 0.00 5.62 -0.50 41 0 3 0
30MAR26 35.00 C 4.60 4.60 4.60 4.70 -0.65 38 5 22 +5
30MAR26 36.00 C 0.00 0.00 0.00 3.77 -0.47 35 0 48 0
30MAR26 37.00 C 0.00 0.00 0.00 2.97 -0.56 34 0 20 0
30MAR26 38.00 C 2.46 2.46 2.46 2.21 -0.56 32 3 166 0
30MAR26 39.00 C 2.15 2.15 1.78 1.61 -0.52 32 45 335 0
30MAR26 40.00 C 1.45 1.45 1.23 1.13 -0.39 32 100 198 +26
30MAR26 41.00 C 1.18 1.18 0.80 0.77 -0.32 32 30 328 +15
30MAR26 42.00 C 0.81 0.81 0.50 0.50 -0.25 32 166 626 +104
30MAR26 43.00 C 0.57 0.57 0.34 0.33 -0.17 32 90 1,584 -31
30MAR26 44.00 C 0.38 0.38 0.21 0.21 -0.11 33 84 520 +16
30MAR26 45.00 C 0.20 0.20 0.15 0.12 -0.07 33 4 1,104 0
30MAR26 46.00 C 0.00 0.00 0.00 0.07 -0.05 33 0 538 0
30MAR26 47.00 C 0.08 0.08 0.06 0.04 -0.03 33 6 1,299 +5
30MAR26 48.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 200 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 211 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 35 0 420 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 41 0 92 0
30MAR26 55.00 C 0.01 0.01 0.01 0.01 0.00 47 3 57 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 53 0 50 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 13.48 -0.76 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 12.49 -0.75 31 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 11.50 -0.75 34 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 10.51 -0.75 33 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 9.52 -0.75 31 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 8.55 -0.79 31 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 7.59 -0.74 31 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 6.67 -0.75 32 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 5.77 -0.70 31 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 4.93 -0.66 31 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 4.23 -0.69 33 0 60 0
29APR26 37.00 C 0.00 0.00 0.00 3.50 -0.63 33 0 75 0
29APR26 38.00 C 2.86 2.86 2.86 2.86 -0.53 32 15 140 -15
29APR26 39.00 C 2.46 2.46 2.46 2.25 -0.51 31 15 102 -15
29APR26 40.00 C 1.79 1.79 1.79 1.79 -0.41 32 15 121 +15
29APR26 41.00 C 1.50 1.50 1.50 1.38 -0.36 32 15 172 +15
29APR26 42.00 C 1.22 1.22 1.12 1.06 -0.29 32 35 115 0
29APR26 43.00 C 0.93 0.93 0.78 0.78 -0.27 31 33 234 -11
29APR26 44.00 C 0.86 0.86 0.62 0.59 -0.20 32 35 168 -15
29APR26 45.00 C 0.64 0.64 0.49 0.43 -0.16 32 17 111 +1
29APR26 46.00 C 0.40 0.40 0.40 0.31 -0.12 32 2 95 +2
29APR26 47.00 C 0.00 0.00 0.00 0.22 -0.09 32 0 399 0
29APR26 48.00 C 0.28 0.28 0.28 0.15 -0.07 32 1 162 +1
29APR26 49.00 C 0.00 0.00 0.00 0.10 -0.05 31 0 18 0
29APR26 50.00 C 0.12 0.12 0.12 0.07 -0.04 32 3 78 0
29APR26 52.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 19 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 18 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 36 0 16 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 11.55 -0.76 31 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 10.58 -0.75 33 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 9.61 -0.75 32 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 8.67 -0.74 32 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 7.75 -0.73 32 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 6.86 -0.71 32 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 6.02 -0.69 32 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 5.09 -0.79 29 0 10 0
28MAY26 36.00 C 0.00 0.00 0.00 4.49 -0.63 32 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 3.93 -0.48 34 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 3.23 -0.64 32 0 0 0
28MAY26 39.00 C 3.09 3.09 3.09 2.70 -0.49 33 15 15 -15
28MAY26 40.00 C 2.80 2.80 2.23 2.23 -0.43 33 39 144 +24
28MAY26 41.00 C 1.87 1.87 1.83 1.83 -0.37 33 30 133 +30
28MAY26 42.00 C 1.55 1.55 1.55 1.47 -0.33 33 22 133 -22
28MAY26 43.00 C 0.00 0.00 0.00 1.19 -0.28 33 0 337 0
28MAY26 44.00 C 0.00 0.00 0.00 0.94 -0.26 33 0 95 0
28MAY26 45.00 C 1.03 1.03 0.79 0.73 -0.24 32 16 169 0
28MAY26 46.00 C 0.00 0.00 0.00 0.57 -0.19 33 0 161 0
28MAY26 47.00 C 0.57 0.57 0.57 0.44 -0.16 33 30 91 +30
28MAY26 48.00 C 0.42 0.42 0.42 0.33 -0.14 32 1 115 0
28MAY26 49.00 C 0.34 0.34 0.34 0.25 -0.11 32 20 50 +6
28MAY26 50.00 C 0.34 0.34 0.34 0.19 -0.09 32 15 16 +15
28MAY26 52.50 C 0.00 0.00 0.00 0.09 -0.05 32 0 2 0
28MAY26 55.00 C 0.00 0.00 0.00 0.04 -0.03 32 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 10 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 19.49 -0.76 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 18.50 -0.75 44 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 17.50 -0.76 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 16.51 -0.75 37 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 15.51 -0.76 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 14.52 -0.76 29 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 13.53 -0.76 32 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 12.54 -0.76 31 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.91 -0.40 51 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.88 -0.80 46 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 9.90 -0.78 42 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 8.79 -0.94 35 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 7.77 -0.75 30 0 55 0
29JUN26 33.00 C 0.00 0.00 0.00 7.11 -0.57 35 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 6.34 -0.41 36 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 5.39 -0.49 32 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 4.61 -0.84 31 0 32 0
29JUN26 37.00 C 0.00 0.00 0.00 3.95 -0.80 31 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 3.49 -0.61 32 0 88 0
29JUN26 39.00 C 0.00 0.00 0.00 2.97 -0.49 32 0 46 0
29JUN26 40.00 C 2.52 2.52 2.52 2.52 -0.43 33 15 83 -15
29JUN26 41.00 C 0.00 0.00 0.00 2.12 -0.37 32 0 53 0
29JUN26 42.00 C 2.17 2.17 2.17 1.77 -0.33 32 15 268 -15
29JUN26 43.00 C 0.00 0.00 0.00 1.48 -0.28 33 0 191 0
29JUN26 44.00 C 1.45 1.45 1.35 1.23 -0.26 33 30 67 +15
29JUN26 45.00 C 0.00 0.00 0.00 1.00 -0.25 33 0 151 0
29JUN26 46.00 C 1.10 1.10 1.02 0.82 -0.20 33 30 100 +15
29JUN26 47.00 C 0.00 0.00 0.00 0.66 -0.18 32 0 188 0
29JUN26 48.00 C 0.00 0.00 0.00 0.53 -0.16 32 0 103 0
29JUN26 49.00 C 0.00 0.00 0.00 0.43 -0.12 32 0 398 0
29JUN26 50.00 C 0.00 0.00 0.00 0.34 -0.11 32 0 104 0
29JUN26 52.50 C 0.00 0.00 0.00 0.19 -0.07 32 0 40 0
29JUN26 55.00 C 0.00 0.00 0.00 0.11 -0.03 33 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.06 -0.02 33 0 5 0
29JUN26 60.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 12 0
29JUN26 62.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 10 0
29SEP26 24.00 C 0.00 0.00 0.00 15.52 -0.76 31 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.54 -0.75 33 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.57 -0.75 33 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.62 -0.74 34 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.91 -0.51 40 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.88 -0.80 36 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.90 -0.78 33 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.07 -0.71 33 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.28 -0.68 33 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.53 -0.67 33 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.84 -0.64 33 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.18 -0.62 33 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.58 -0.59 33 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.02 -0.56 33 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.37 -0.75 32 0 3 0
29SEP26 39.00 C 0.00 0.00 0.00 3.91 -0.48 32 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.49 -0.46 32 0 20 0
29SEP26 41.00 C 0.00 0.00 0.00 3.10 -0.43 32 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 2.76 -0.40 33 0 3 0
29SEP26 43.00 C 0.00 0.00 0.00 2.44 -0.38 33 0 13 0
29SEP26 44.00 C 0.00 0.00 0.00 2.16 -0.34 33 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 1.89 -0.34 33 0 36 0
29SEP26 46.00 C 0.00 0.00 0.00 1.68 -0.28 33 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 1.47 -0.28 33 0 43 0
29SEP26 48.00 C 0.00 0.00 0.00 1.29 -0.25 33 0 36 0
29SEP26 49.00 C 0.00 0.00 0.00 1.13 -0.22 33 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 1.01 -0.19 33 0 85 0
29SEP26 52.50 C 0.00 0.00 0.00 0.71 -0.18 33 0 57 0
29SEP26 55.00 C 0.00 0.00 0.00 0.50 -0.13 33 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.36 -0.10 34 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.24 -0.07 33 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.17 -0.05 33 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.11 -0.04 33 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.66 -0.73 32 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.74 -0.73 32 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.91 -0.68 33 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.03 -0.70 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.23 -0.70 32 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.48 -0.66 32 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.75 -0.66 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.07 -0.62 32 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.42 -0.62 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.83 -0.56 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.25 -0.57 32 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.63 -0.61 32 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 5.07 -0.67 31 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 4.62 -0.46 31 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.21 -0.43 31 0 36 0
30DEC26 41.00 C 0.00 0.00 0.00 3.80 -0.43 31 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 3.47 -0.37 32 0 19 0
30DEC26 43.00 C 0.00 0.00 0.00 3.13 -0.38 32 0 315 0
30DEC26 44.00 C 0.00 0.00 0.00 2.83 -0.34 32 0 313 0
30DEC26 45.00 C 2.89 2.89 2.89 2.57 -0.31 32 15 65 0
30DEC26 46.00 C 0.00 0.00 0.00 2.30 -0.31 32 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 2.08 -0.26 32 0 29 0
30DEC26 48.00 C 0.00 0.00 0.00 1.88 -0.25 32 0 47 0
30DEC26 49.00 C 0.00 0.00 0.00 1.67 -0.25 32 0 52 0
30DEC26 50.00 C 0.00 0.00 0.00 1.56 -0.16 32 0 68 0
30DEC26 52.50 C 0.00 0.00 0.00 1.18 -0.18 32 0 101 0
30DEC26 55.00 C 0.00 0.00 0.00 0.89 -0.16 32 0 52 0
30DEC26 57.50 C 0.00 0.00 0.00 0.68 -0.11 32 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.51 -0.08 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.38 -0.07 32 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.29 -0.05 32 0 32 0
30MAR27 28.00 C 0.00 0.00 0.00 12.20 - 32 0 0 -
30MAR27 29.00 C 0.00 0.00 0.00 11.43 -0.72 32 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.69 -0.69 32 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.98 -0.69 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.30 -0.66 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.65 -0.66 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.03 -0.63 32 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.46 -0.61 32 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.90 -0.60 32 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.40 -0.55 32 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.73 -0.73 31 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.28 -0.51 31 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.88 -0.48 31 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 4.48 -0.47 31 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.13 -0.42 31 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.80 -0.41 31 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.47 -0.41 31 0 0 0
30MAR27 45.00 C 3.18 3.18 3.18 3.20 -0.35 31 11 11 +11
30MAR27 46.00 C 0.00 0.00 0.00 2.93 -0.35 31 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.67 -0.35 31 0 11 0
30MAR27 48.00 C 0.00 0.00 0.00 2.53 -0.22 32 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 2.32 -0.30 32 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.11 -0.30 32 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.69 -0.24 32 0 10 0
30MAR27 55.00 C 0.00 0.00 0.00 1.34 -0.19 32 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 1.05 -0.18 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.84 -0.14 32 0 0 0
TOTAL CALL 1,026 15,588 +197
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 0.00 109 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 99 0 35 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 96 0 12 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 83 0 6 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 77 0 19 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 71 0 23 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 66 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 61 0 14 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 56 0 171 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 51 0 8 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 46 0 47 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 37 0 89 0
30MAR26 32.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 44 0
30MAR26 33.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 80 0
30MAR26 34.00 P 0.10 0.10 0.10 0.07 +0.03 33 3 220 0
30MAR26 35.00 P 0.17 0.17 0.17 0.14 +0.05 32 3 109 -3
30MAR26 36.00 P 0.22 0.33 0.22 0.27 +0.09 33 62 971 -38
30MAR26 37.00 P 0.36 0.50 0.36 0.49 +0.15 33 34 216 +17
30MAR26 38.00 P 0.50 0.81 0.50 0.79 +0.22 33 46 805 +26
30MAR26 39.00 P 0.76 1.21 0.76 1.21 +0.30 33 968 2,319 +798
30MAR26 40.00 P 1.44 1.61 1.44 1.71 +0.37 32 38 883 -15
30MAR26 41.00 P 1.39 2.32 1.39 2.35 +0.50 33 76 487 +30
30MAR26 42.00 P 2.59 2.97 2.59 3.07 +0.53 32 25 623 +20
30MAR26 43.00 P 4.00 4.00 4.00 3.87 +0.68 32 5 423 0
30MAR26 44.00 P 0.00 0.00 0.00 4.90 +0.91 38 0 305 0
30MAR26 45.00 P 0.00 0.00 0.00 5.69 +0.69 33 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 6.77 +0.84 42 0 9 0
30MAR26 47.00 P 0.00 0.00 0.00 7.62 +0.58 0 0 2 0
30MAR26 48.00 P 0.00 0.00 0.00 8.62 +0.74 0 0 2 0
30MAR26 49.00 P 0.00 0.00 0.00 9.62 +0.74 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 10.62 +0.74 0 0 0 -51
30MAR26 52.50 P 0.00 0.00 0.00 13.12 +0.74 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 15.62 +0.74 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 18.12 +0.74 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 20.62 +0.74 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 23.12 +0.74 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 25.62 +0.74 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 9 0
29APR26 30.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 7 0
29APR26 31.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 9 0
29APR26 32.00 P 0.00 0.00 0.00 0.09 +0.02 32 0 16 0
29APR26 33.00 P 0.00 0.00 0.00 0.16 +0.04 32 0 55 0
29APR26 34.00 P 0.32 0.33 0.32 0.27 +0.07 32 16 16 +1
29APR26 35.00 P 0.44 0.45 0.44 0.43 +0.10 32 17 98 -13
29APR26 36.00 P 0.49 0.69 0.49 0.65 +0.14 32 58 122 +55
29APR26 37.00 P 0.69 0.84 0.69 0.94 +0.19 32 122 144 +61
29APR26 38.00 P 1.14 1.14 1.14 1.32 +0.25 32 20 131 +20
29APR26 39.00 P 1.48 1.62 1.48 1.74 +0.29 32 16 235 -1
29APR26 40.00 P 1.55 2.00 1.55 2.26 +0.40 32 67 195 +17
29APR26 41.00 P 2.62 2.83 2.62 2.85 +0.41 31 30 151 -15
29APR26 42.00 P 3.20 3.20 3.20 3.48 +0.49 31 2 131 +2
29APR26 43.00 P 3.53 3.53 3.53 4.13 +0.39 29 15 183 +15
29APR26 44.00 P 0.00 0.00 0.00 5.03 +0.40 31 0 47 0
29APR26 45.00 P 0.00 0.00 0.00 5.73 +0.43 26 0 1 0
29APR26 46.00 P 0.00 0.00 0.00 6.80 +0.65 31 0 33 0
29APR26 47.00 P 0.00 0.00 0.00 7.72 +0.67 31 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 8.67 +0.70 31 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 9.64 +0.72 32 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 10.62 +0.48 0 0 2 0
29APR26 52.50 P 0.00 0.00 0.00 13.12 +0.74 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 15.62 +0.74 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 18.12 +0.74 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 20.62 +0.74 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 23.12 +0.74 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 25.62 +0.74 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.04 0.00 33 0 33 0
28MAY26 29.00 P 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.12 +0.02 32 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.20 +0.03 32 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.31 +0.05 32 0 0 0
28MAY26 33.00 P 0.48 0.48 0.48 0.46 +0.07 32 2 2 +2
28MAY26 34.00 P 0.70 0.70 0.70 0.66 +0.09 33 15 34 +15
28MAY26 35.00 P 0.00 0.00 0.00 0.92 +0.12 33 0 37 0
28MAY26 36.00 P 1.06 1.15 1.06 1.25 +0.17 33 3 63 0
28MAY26 37.00 P 1.53 1.64 1.53 1.62 +0.21 33 55 50 +5
28MAY26 38.00 P 2.03 2.03 2.03 2.07 +0.28 33 5 54 +5
28MAY26 39.00 P 2.54 2.54 2.54 2.54 +0.31 32 15 104 -12
28MAY26 40.00 P 2.96 3.13 2.96 3.13 +0.37 32 84 96 +39
28MAY26 41.00 P 3.15 3.15 3.15 3.77 +0.47 33 30 398 0
28MAY26 42.00 P 0.00 0.00 0.00 4.57 +0.59 34 0 168 0
28MAY26 43.00 P 0.00 0.00 0.00 5.33 +0.50 35 0 225 0
28MAY26 44.00 P 0.00 0.00 0.00 5.96 +0.53 32 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 6.89 +0.49 34 0 36 0
28MAY26 46.00 P 0.00 0.00 0.00 7.64 +0.61 32 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 8.50 +0.61 32 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 9.41 +0.64 32 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 10.35 +0.68 32 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 11.29 +0.70 32 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 13.69 +0.73 32 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 16.14 +0.76 33 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 18.60 +0.76 31 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 21.08 +0.77 32 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 23.56 +0.77 29 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 26.05 +0.78 36 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 94 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 38 0 19 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 33 0 41 0
29JUN26 25.00 P 0.00 0.00 0.00 0.02 0.00 33 0 25 0
29JUN26 26.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.10 +0.02 33 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.16 +0.03 33 0 36 0
29JUN26 30.00 P 0.00 0.00 0.00 0.24 +0.04 32 0 41 0
29JUN26 31.00 P 0.00 0.00 0.00 0.35 +0.06 32 0 23 0
29JUN26 32.00 P 0.00 0.00 0.00 0.50 +0.07 32 0 56 0
29JUN26 33.00 P 0.67 0.67 0.67 0.70 +0.10 33 2 181 +2
29JUN26 34.00 P 1.00 1.00 1.00 0.95 +0.14 33 3 88 0
29JUN26 35.00 P 1.02 1.02 1.02 1.25 +0.18 33 15 180 +15
29JUN26 36.00 P 0.00 0.00 0.00 1.60 +0.21 33 0 160 0
29JUN26 37.00 P 1.73 1.73 1.73 2.00 +0.27 33 15 285 +15
29JUN26 38.00 P 0.00 0.00 0.00 2.43 +0.29 32 0 270 0
29JUN26 39.00 P 2.45 2.45 2.45 2.93 +0.32 32 15 290 +15
29JUN26 40.00 P 3.35 3.45 3.35 3.50 +0.39 32 11 194 +1
29JUN26 41.00 P 0.00 0.00 0.00 4.12 +0.40 32 0 112 0
29JUN26 42.00 P 0.00 0.00 0.00 4.94 +0.62 34 0 496 0
29JUN26 43.00 P 0.00 0.00 0.00 5.63 +0.46 34 0 415 0
29JUN26 44.00 P 0.00 0.00 0.00 6.45 +0.89 35 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 6.89 +0.20 30 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 8.01 +0.81 34 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 8.77 +0.41 33 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 9.61 +0.64 32 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 10.51 +0.66 32 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 11.42 +0.67 32 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 13.78 +0.72 32 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 16.27 +0.60 36 0 40 0
29JUN26 57.50 P 0.00 0.00 0.00 18.63 +0.76 32 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 21.10 +0.77 33 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 23.57 +0.78 31 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 26.05 +0.78 30 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.08 +0.01 33 0 22 0
29SEP26 25.00 P 0.00 0.00 0.00 0.13 +0.02 33 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.19 +0.02 33 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.27 +0.03 33 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.38 +0.03 33 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.51 +0.05 33 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.67 +0.06 33 0 23 0
29SEP26 31.00 P 0.00 0.00 0.00 0.90 +0.09 34 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.15 +0.12 34 0 13 0
29SEP26 33.00 P 0.00 0.00 0.00 1.42 +0.12 34 0 38 0
29SEP26 34.00 P 0.00 0.00 0.00 1.76 +0.17 34 0 176 0
29SEP26 35.00 P 0.00 0.00 0.00 2.11 +0.18 34 0 46 0
29SEP26 36.00 P 0.00 0.00 0.00 2.53 +0.21 34 0 48 0
29SEP26 37.00 P 0.00 0.00 0.00 2.99 +0.25 34 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 3.49 +0.27 34 0 48 0
29SEP26 39.00 P 0.00 0.00 0.00 4.03 +0.31 34 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 4.61 +0.33 34 0 14 0
29SEP26 41.00 P 0.00 0.00 0.00 5.23 +0.37 35 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 5.90 +0.41 35 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 6.58 +0.45 35 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 7.32 +0.47 35 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 7.83 +0.46 33 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.87 +0.78 36 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 9.40 +0.52 33 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.43 +0.56 36 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 11.06 +0.58 33 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.27 +0.81 38 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 14.31 +0.43 36 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 16.71 +0.57 38 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 18.80 +0.71 33 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.20 +0.73 33 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.64 +0.75 34 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 26.09 +0.76 34 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.35 +0.05 32 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.47 +0.06 32 0 20 0
30DEC26 28.00 P 0.00 0.00 0.00 0.61 +0.07 32 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.78 +0.09 32 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 0.99 +0.11 32 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 1.26 +0.18 33 0 3 0
30DEC26 32.00 P 0.00 0.00 0.00 1.54 +0.15 33 0 8 0
30DEC26 33.00 P 0.00 0.00 0.00 1.86 +0.19 33 0 16 0
30DEC26 34.00 P 0.00 0.00 0.00 2.21 +0.20 33 0 15 0
30DEC26 35.00 P 2.80 2.80 2.78 2.61 +0.25 33 34 17 +6
30DEC26 36.00 P 0.00 0.00 0.00 3.04 +0.26 33 0 16 0
30DEC26 37.00 P 0.00 0.00 0.00 3.51 +0.31 33 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 4.02 +0.32 33 0 16 0
30DEC26 39.00 P 0.00 0.00 0.00 4.56 +0.35 33 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 5.15 +0.38 33 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 5.75 +0.40 34 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 6.41 +0.45 34 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 7.09 +0.46 34 0 320 0
30DEC26 44.00 P 0.00 0.00 0.00 7.80 +0.50 34 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 8.29 +0.50 32 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 9.29 +0.52 34 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 9.80 +0.56 32 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.59 +0.57 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.39 +0.58 32 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.27 +0.66 33 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 14.38 +0.50 32 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 16.71 +0.57 33 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 18.94 +0.71 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 21.30 +0.73 32 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 23.70 +0.74 32 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 26.13 +0.75 32 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.86 - 32 0 0 -
30MAR27 29.00 P 0.00 0.00 0.00 1.06 +0.09 32 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 1.30 +0.13 32 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 1.57 +0.13 32 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 1.93 +0.23 32 0 16 0
30MAR27 33.00 P 0.00 0.00 0.00 2.27 +0.18 33 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 2.64 +0.20 33 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 3.07 +0.24 33 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 3.50 +0.24 33 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 4.00 +0.30 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 4.51 +0.30 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 5.05 +0.34 33 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 5.64 +0.36 33 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 6.24 +0.37 33 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 6.89 +0.43 33 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 7.56 +0.44 33 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 8.00 +0.20 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 8.72 +0.49 32 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.44 +0.49 32 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 10.18 +0.50 32 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 10.96 +0.55 32 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 11.75 +0.56 32 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 12.55 +0.57 32 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 14.65 +0.62 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 16.84 +0.66 32 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 19.10 +0.68 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 21.42 +0.71 32 0 0 0
TOTAL PUT 1,927 15,664 +1,034
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$ 12.43
30MAR26 8.25 C 0.00 0.00 0.00 4.20 -0.17 62 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.94 -0.18 0 0 0 0
30MAR26 8.75 C 3.76 3.76 3.76 3.76 -0.11 84 5 67 +5
30MAR26 9.00 C 0.00 0.00 0.00 3.46 -0.16 58 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.27 -0.10 75 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.04 -0.08 74 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.70 -0.15 34 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.46 -0.14 40 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.95 -0.17 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.50 -0.18 34 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.14 -0.10 41 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 0.78 -0.13 39 0 63 0
30MAR26 12.50 C 0.47 0.47 0.47 0.50 -0.11 38 20 194 +20
30MAR26 13.00 C 0.29 0.29 0.29 0.30 -0.08 38 20 144 -5
30MAR26 13.50 C 0.21 0.21 0.21 0.17 -0.05 38 2 744 +2
30MAR26 14.00 C 0.14 0.14 0.10 0.09 -0.04 38 136 642 +67
30MAR26 14.50 C 0.06 0.06 0.06 0.05 -0.02 39 15 3,216 +15
30MAR26 15.00 C 0.04 0.04 0.04 0.02 -0.02 37 52 436 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 587 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 276 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 886 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,033 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 56 0 834 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 59 0 52 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 63 0 29 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 67 0 33 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 70 0 85 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 74 0 51 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 80 0 57 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 86 0 241 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 92 0 32 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 97 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 102 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 107 0 20 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 112 0 40 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 116 0 20 0
29APR26 9.00 C 0.00 0.00 0.00 3.46 -0.19 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.27 -0.14 48 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.04 -0.13 48 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.72 -0.15 22 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.49 -0.18 31 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.07 -0.13 37 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.63 -0.15 34 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.37 -0.09 41 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.05 -0.10 41 0 30 0
29APR26 12.50 C 0.00 0.00 0.00 0.78 -0.09 40 0 15 0
29APR26 13.00 C 0.00 0.00 0.00 0.56 -0.07 39 0 886 0
29APR26 13.50 C 0.00 0.00 0.00 0.40 -0.06 39 0 1,678 0
29APR26 14.00 C 0.27 0.27 0.27 0.27 -0.06 39 1 1,465 0
29APR26 14.50 C 0.28 0.30 0.28 0.19 -0.04 39 63 1,166 +63
29APR26 15.00 C 0.00 0.00 0.00 0.13 -0.02 40 0 412 0
29APR26 15.50 C 0.00 0.00 0.00 0.08 -0.02 39 0 70 0
29APR26 16.00 C 0.00 0.00 0.00 0.06 -0.01 40 0 168 0
29APR26 16.50 C 0.00 0.00 0.00 0.04 -0.01 41 0 138 0
29APR26 17.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 45 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
29APR26 18.50 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 0.01 0.00 46 0 8 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
28MAY26 9.00 C 0.00 0.00 0.00 3.62 -0.03 53 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.27 -0.20 36 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.04 -0.13 36 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.78 -0.18 32 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.56 -0.15 33 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.15 -0.14 35 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.79 -0.25 37 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.50 -0.08 39 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.19 -0.10 38 0 38 0
28MAY26 12.50 C 1.00 1.00 1.00 0.94 -0.09 38 15 715 +15
28MAY26 13.00 C 0.00 0.00 0.00 0.73 -0.08 38 0 764 0
28MAY26 13.50 C 0.00 0.00 0.00 0.57 -0.06 39 0 30 0
28MAY26 14.00 C 0.00 0.00 0.00 0.43 -0.06 39 0 74 0
28MAY26 14.50 C 0.40 0.40 0.40 0.32 -0.05 39 11 35 +11
28MAY26 15.00 C 0.00 0.00 0.00 0.25 -0.04 40 0 26 0
28MAY26 15.50 C 0.00 0.00 0.00 0.19 -0.03 40 0 99 0
28MAY26 16.00 C 0.00 0.00 0.00 0.14 -0.02 40 0 38 0
28MAY26 16.50 C 0.00 0.00 0.00 0.10 -0.02 40 0 15 0
28MAY26 17.00 C 0.00 0.00 0.00 0.07 -0.02 40 0 8 0
28MAY26 17.50 C 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 20 0
29JUN26 8.50 C 0.00 0.00 0.00 3.97 -0.21 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.76 -0.17 28 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.62 -0.09 44 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.27 -0.29 26 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.05 -0.28 30 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.84 -0.27 32 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.64 -0.32 33 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 2.27 -0.14 36 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.92 -0.13 37 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.62 -0.11 38 0 0 0
29JUN26 12.00 C 1.23 1.23 1.23 1.34 -0.11 38 15 15 +15
29JUN26 12.50 C 0.00 0.00 0.00 1.10 -0.10 38 0 1,500 0
29JUN26 13.00 C 0.00 0.00 0.00 0.90 -0.08 38 0 2,178 0
29JUN26 13.50 C 0.00 0.00 0.00 0.73 -0.06 39 0 723 0
29JUN26 14.00 C 0.00 0.00 0.00 0.58 -0.06 39 0 233 0
29JUN26 14.50 C 0.00 0.00 0.00 0.46 -0.05 39 0 207 0
29JUN26 15.00 C 0.36 0.36 0.36 0.36 -0.04 39 15 45 +15
29JUN26 15.50 C 0.00 0.00 0.00 0.28 -0.05 39 0 241 0
29JUN26 16.00 C 0.23 0.23 0.23 0.23 -0.03 40 4 370 +4
29JUN26 16.50 C 0.00 0.00 0.00 0.18 -0.02 40 0 334 0
29JUN26 17.00 C 0.00 0.00 0.00 0.14 -0.02 40 0 264 0
29JUN26 17.50 C 0.00 0.00 0.00 0.11 -0.01 40 0 30 0
29JUN26 18.00 C 0.00 0.00 0.00 0.08 -0.02 40 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.06 -0.01 39 0 14 0
29JUN26 19.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.04 0.00 40 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.03 0.00 40 0 536 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 53 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29SEP26 9.00 C 0.00 0.00 0.00 3.62 -0.12 40 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.36 -0.20 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.15 -0.21 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.95 -0.19 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.76 -0.20 38 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.49 -0.09 42 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 2.09 -0.16 39 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.81 -0.14 40 0 0 0
29SEP26 12.00 C 1.59 1.59 1.59 1.58 -0.11 41 15 15 +15
29SEP26 12.50 C 0.00 0.00 0.00 1.34 -0.10 40 0 8 0
29SEP26 13.00 C 0.00 0.00 0.00 1.13 -0.10 40 0 120 0
29SEP26 13.50 C 0.00 0.00 0.00 0.96 -0.08 40 0 32 0
29SEP26 14.00 C 0.00 0.00 0.00 0.81 -0.07 40 0 45 0
29SEP26 14.50 C 0.00 0.00 0.00 0.68 -0.06 40 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.56 -0.06 40 0 4 0
29SEP26 15.50 C 0.59 0.59 0.59 0.47 -0.05 40 15 49 +15
29SEP26 16.00 C 0.00 0.00 0.00 0.39 -0.05 40 0 17 0
29SEP26 16.50 C 0.00 0.00 0.00 0.33 -0.04 40 0 36 0
29SEP26 17.00 C 0.00 0.00 0.00 0.27 -0.04 40 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.23 -0.03 40 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 0.19 -0.02 40 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.16 -0.02 40 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.13 -0.02 40 0 26 0
29SEP26 19.50 C 0.00 0.00 0.00 0.11 -0.01 40 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.09 -0.01 40 0 39 0
29SEP26 21.00 C 0.00 0.00 0.00 0.06 -0.01 39 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 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 3.68 -0.17 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.48 -0.17 39 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.35 -0.10 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.18 -0.09 43 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.95 -0.18 41 0 25 0
30DEC26 10.50 C 0.00 0.00 0.00 2.64 -0.13 41 0 6 0
30DEC26 11.00 C 0.00 0.00 0.00 2.36 -0.14 42 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.09 -0.13 41 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.84 -0.09 41 0 0 0
30DEC26 12.50 C 1.74 1.74 1.74 1.63 -0.12 41 8 44 +8
30DEC26 13.00 C 1.62 1.62 1.62 1.43 -0.11 41 6 71 +6
30DEC26 13.50 C 0.00 0.00 0.00 1.26 -0.11 41 0 19 0
30DEC26 14.00 C 0.00 0.00 0.00 1.11 -0.09 41 0 33 0
30DEC26 14.50 C 0.00 0.00 0.00 0.97 -0.09 40 0 25 0
30DEC26 15.00 C 0.00 0.00 0.00 0.85 -0.08 40 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.75 -0.07 40 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.65 -0.07 40 0 310 0
30DEC26 16.50 C 0.00 0.00 0.00 0.57 -0.07 40 0 82 0
30DEC26 17.00 C 0.69 0.69 0.69 0.49 -0.07 40 2 88 0
30DEC26 17.50 C 0.55 0.55 0.55 0.44 -0.05 40 1 55 -1
30DEC26 18.00 C 0.00 0.00 0.00 0.38 -0.05 40 0 5 0
30DEC26 18.50 C 0.00 0.00 0.00 0.33 -0.04 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.29 -0.04 40 0 12 0
30DEC26 19.50 C 0.00 0.00 0.00 0.25 -0.04 40 0 66 0
30DEC26 20.00 C 0.00 0.00 0.00 0.22 -0.03 40 0 54 0
30MAR27 9.00 C 0.00 0.00 0.00 3.78 - 40 0 0 -
30MAR27 9.25 C 0.00 0.00 0.00 3.59 -0.17 40 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.42 -0.16 40 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.25 -0.16 40 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.08 -0.16 40 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.87 -0.07 42 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.59 -0.06 42 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.34 -0.07 41 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.09 -0.14 41 0 0 0
30MAR27 12.50 C 2.07 2.07 2.07 1.90 -0.12 41 21 21 +21
30MAR27 13.00 C 0.00 0.00 0.00 1.70 -0.12 41 0 40 0
30MAR27 13.50 C 0.00 0.00 0.00 1.54 -0.11 41 0 27 0
30MAR27 14.00 C 0.00 0.00 0.00 1.37 -0.11 41 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 1.24 -0.10 41 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.11 -0.10 41 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.00 -0.08 41 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.90 -0.08 41 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.80 -0.08 40 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.72 -0.07 40 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.65 -0.06 40 0 0 0
TOTAL CALL 442 26,905 +291
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 56 0 558 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 80 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 86 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 275 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 39 0
30MAR26 10.50 P 0.00 0.00 0.00 0.03 0.00 39 0 81 0
30MAR26 11.00 P 0.07 0.07 0.07 0.07 +0.01 38 75 139 +75
30MAR26 11.50 P 0.11 0.19 0.11 0.16 +0.02 38 138 289 -22
30MAR26 12.00 P 0.25 0.33 0.25 0.31 +0.04 37 89 4,314 -2
30MAR26 12.50 P 0.49 0.55 0.49 0.52 +0.06 36 215 1,496 +200
30MAR26 13.00 P 0.00 0.00 0.00 0.82 +0.09 36 0 2,000 0
30MAR26 13.50 P 1.03 1.23 1.03 1.24 +0.15 40 18 892 0
30MAR26 14.00 P 1.51 1.66 1.51 1.68 +0.18 43 38 608 -38
30MAR26 14.50 P 0.00 0.00 0.00 2.15 +0.21 47 0 1,667 0
30MAR26 15.00 P 0.00 0.00 0.00 2.58 +0.10 39 0 409 0
30MAR26 15.50 P 0.00 0.00 0.00 3.13 +0.20 57 0 30 0
30MAR26 16.00 P 0.00 0.00 0.00 3.63 +0.18 63 0 20 0
30MAR26 16.50 P 0.00 0.00 0.00 4.07 +0.12 0 0 27 -11
30MAR26 17.00 P 0.00 0.00 0.00 4.57 +0.17 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.07 +0.17 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.63 +0.19 85 0 140 0
30MAR26 18.50 P 0.00 0.00 0.00 6.07 +0.17 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.58 +0.18 76 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.07 +0.17 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.57 +0.17 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.57 +0.17 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.58 +0.18 98 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.57 +0.17 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.57 +0.17 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 12.57 +0.17 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 13.57 +0.17 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 14.57 +0.17 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 15.58 +0.18 133 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.06 +0.01 39 0 40 0
29APR26 10.50 P 0.00 0.00 0.00 0.12 +0.02 39 0 0 0
29APR26 11.00 P 0.18 0.21 0.18 0.21 +0.02 39 51 311 +51
29APR26 11.50 P 0.00 0.00 0.00 0.35 +0.04 39 0 345 0
29APR26 12.00 P 0.51 0.51 0.51 0.53 +0.06 38 107 285 +107
29APR26 12.50 P 0.00 0.00 0.00 0.76 +0.07 38 0 267 0
29APR26 13.00 P 0.00 0.00 0.00 1.04 +0.08 37 0 4,442 0
29APR26 13.50 P 0.00 0.00 0.00 1.44 +0.15 40 0 2,429 0
29APR26 14.00 P 0.00 0.00 0.00 1.85 +0.19 42 0 2,164 0
29APR26 14.50 P 1.92 1.92 1.84 2.26 +0.13 42 33 1,023 +33
29APR26 15.00 P 0.00 0.00 0.00 2.71 +0.13 44 0 627 0
29APR26 15.50 P 0.00 0.00 0.00 3.17 +0.24 45 0 90 0
29APR26 16.00 P 0.00 0.00 0.00 3.64 +0.11 47 0 10 0
29APR26 16.50 P 0.00 0.00 0.00 4.13 +0.18 49 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 4.64 +0.24 55 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.08 +0.18 47 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.63 +0.19 61 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.07 +0.17 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 6.58 +0.18 56 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 7.07 +0.17 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 7.58 +0.18 62 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.11 +0.02 41 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.14 +0.02 40 0 140 0
28MAY26 10.50 P 0.00 0.00 0.00 0.23 +0.03 40 0 285 0
28MAY26 11.00 P 0.00 0.00 0.00 0.36 +0.04 40 0 109 0
28MAY26 11.50 P 0.00 0.00 0.00 0.52 +0.05 40 0 139 0
28MAY26 12.00 P 0.65 0.78 0.65 0.73 +0.06 40 45 236 +30
28MAY26 12.50 P 0.95 1.00 0.95 0.99 +0.08 41 22 737 +22
28MAY26 13.00 P 1.15 1.29 1.15 1.29 +0.10 41 37 718 +5
28MAY26 13.50 P 0.00 0.00 0.00 1.63 +0.12 42 0 134 0
28MAY26 14.00 P 0.00 0.00 0.00 2.00 +0.13 42 0 155 0
28MAY26 14.50 P 0.00 0.00 0.00 2.40 +0.22 43 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.83 +0.19 44 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.29 +0.21 46 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.75 +0.16 48 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 4.23 +0.16 50 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.73 +0.26 54 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.14 +0.10 49 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.70 +0.14 58 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.06 +0.01 40 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.11 +0.02 40 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.14 +0.02 40 0 145 0
29JUN26 9.75 P 0.00 0.00 0.00 0.17 +0.02 39 0 199 0
29JUN26 10.00 P 0.00 0.00 0.00 0.22 +0.03 40 0 1,173 0
29JUN26 10.50 P 0.00 0.00 0.00 0.33 +0.04 40 0 758 0
29JUN26 11.00 P 0.52 0.52 0.52 0.48 +0.05 40 95 617 +95
29JUN26 11.50 P 0.00 0.00 0.00 0.66 +0.06 40 0 121 0
29JUN26 12.00 P 0.00 0.00 0.00 0.89 +0.08 40 0 146 0
29JUN26 12.50 P 1.09 1.20 1.09 1.15 +0.09 41 30 1,784 +30
29JUN26 13.00 P 1.40 1.50 1.40 1.44 +0.10 41 30 2,354 +30
29JUN26 13.50 P 1.78 1.85 1.78 1.77 +0.11 41 29 1,018 +29
29JUN26 14.00 P 0.00 0.00 0.00 2.14 +0.13 42 0 65 0
29JUN26 14.50 P 0.00 0.00 0.00 2.52 +0.13 42 0 355 0
29JUN26 15.00 P 0.00 0.00 0.00 2.94 +0.15 43 0 126 0
29JUN26 15.50 P 0.00 0.00 0.00 3.37 +0.15 44 0 75 0
29JUN26 16.00 P 0.00 0.00 0.00 3.82 +0.16 46 0 91 0
29JUN26 16.50 P 0.00 0.00 0.00 4.29 +0.17 47 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 4.77 +0.17 49 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 5.26 +0.17 52 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.75 +0.17 54 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.26 +0.18 58 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.77 +0.18 61 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 7.28 +0.17 64 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.80 +0.18 68 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 8.75 +0.15 69 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.77 +0.16 75 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.70 +0.11 74 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.72 +0.14 79 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 12.57 +0.17 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 13.57 +0.17 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 14.57 +0.17 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 15.58 +0.18 74 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.27 +0.01 39 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.32 +0.01 39 0 5 0
29SEP26 9.50 P 0.00 0.00 0.00 0.39 +0.04 39 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.45 +0.03 39 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.53 +0.04 39 0 22 0
29SEP26 10.50 P 0.00 0.00 0.00 0.70 +0.05 39 0 48 0
29SEP26 11.00 P 0.00 0.00 0.00 0.90 +0.06 38 0 131 0
29SEP26 11.50 P 0.00 0.00 0.00 1.13 +0.07 38 0 63 0
29SEP26 12.00 P 0.00 0.00 0.00 1.39 +0.09 38 0 129 0
29SEP26 12.50 P 0.00 0.00 0.00 1.67 +0.09 38 0 263 0
29SEP26 13.00 P 1.95 1.95 1.95 1.98 +0.10 38 2 335 +2
29SEP26 13.50 P 0.00 0.00 0.00 2.31 +0.11 37 0 226 0
29SEP26 14.00 P 0.00 0.00 0.00 2.69 +0.10 38 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 3.07 +0.16 38 0 83 0
29SEP26 15.00 P 0.00 0.00 0.00 3.42 +0.11 36 0 120 0
29SEP26 15.50 P 0.00 0.00 0.00 3.88 +0.15 37 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 4.22 +0.08 33 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 4.71 +0.14 35 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 5.15 +0.15 35 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 5.62 +0.10 35 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 5.97 0.00 0 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 6.56 +0.18 34 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.03 +0.13 33 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.51 +0.15 32 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.98 +0.14 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.91 +0.22 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.90 +0.13 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.86 +0.24 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.84 +0.14 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.82 +0.23 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.76 +0.08 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.83 +0.28 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.91 +0.19 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.43 +0.02 39 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.50 +0.02 39 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.57 +0.03 39 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 0.65 +0.03 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.74 +0.03 39 0 215 0
30DEC26 10.50 P 0.00 0.00 0.00 0.93 +0.04 39 0 11 0
30DEC26 11.00 P 0.00 0.00 0.00 1.14 +0.05 39 0 228 0
30DEC26 11.50 P 0.00 0.00 0.00 1.38 +0.05 39 0 200 0
30DEC26 12.00 P 0.00 0.00 0.00 1.64 +0.07 38 0 2 0
30DEC26 12.50 P 0.00 0.00 0.00 1.93 +0.07 38 0 1 0
30DEC26 13.00 P 2.21 2.21 2.21 2.23 +0.08 38 15 165 +15
30DEC26 13.50 P 2.40 2.59 2.40 2.55 +0.08 38 12 343 0
30DEC26 14.00 P 0.00 0.00 0.00 2.90 +0.10 38 0 225 0
30DEC26 14.50 P 0.00 0.00 0.00 3.25 +0.10 37 0 92 0
30DEC26 15.00 P 0.00 0.00 0.00 3.63 +0.02 37 0 29 0
30DEC26 15.50 P 0.00 0.00 0.00 4.07 +0.14 38 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.48 +0.07 38 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.90 +0.09 38 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.29 +0.10 36 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.75 +0.13 37 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.17 +0.11 35 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.61 +0.10 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.07 +0.14 33 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.54 +0.05 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.13 +0.17 40 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.59 - 40 0 0 -
30MAR27 9.25 P 0.00 0.00 0.00 0.65 +0.01 39 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.73 +0.03 39 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.82 +0.04 39 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.91 +0.04 39 0 7 0
30MAR27 10.50 P 0.00 0.00 0.00 1.11 +0.04 39 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.34 +0.06 39 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.58 +0.06 39 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.85 +0.08 39 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.13 +0.07 38 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.43 +0.08 38 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 2.76 +0.09 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.08 +0.09 38 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.45 +0.11 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.81 +0.04 38 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.19 +0.12 37 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.59 +0.11 37 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.02 +0.13 37 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.43 +0.03 37 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.85 +0.03 37 0 0 0
TOTAL PUT 1,081 41,161 +651
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$ 88.08
30MAR26 52.50 C 0.00 0.00 0.00 35.75 -0.82 85 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 33.27 -0.82 80 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 30.79 -0.81 75 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 28.29 -0.81 68 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 25.82 -0.79 64 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 23.34 -0.81 59 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 20.85 -0.96 53 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 18.42 -0.76 50 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 15.72 -1.16 23 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 13.24 -0.89 25 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 10.79 -0.87 25 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 8.43 -0.82 25 0 60 0
30MAR26 82.50 C 0.00 0.00 0.00 6.25 -0.73 25 0 0 0
30MAR26 85.00 C 4.47 4.47 4.47 4.34 -0.60 25 61 60 +60
30MAR26 87.50 C 3.21 3.21 2.79 2.82 -0.52 25 134 99 +67
30MAR26 90.00 C 1.80 1.80 1.55 1.62 -0.37 24 12 68 +4
30MAR26 92.50 C 1.07 1.07 0.79 0.89 -0.19 25 88 78 +36
30MAR26 95.00 C 0.47 0.47 0.44 0.47 -0.07 25 41 513 +31
30MAR26 97.50 C 0.27 0.27 0.27 0.22 -0.04 25 30 215 0
30MAR26 100.00 C 0.14 0.15 0.14 0.09 -0.02 25 70 323 +70
30MAR26 102.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 361 0
30MAR26 105.00 C 0.00 0.00 0.00 0.02 0.00 26 0 545 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 27 0 300 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 30 0 520 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 33 0 365 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 35 0 234 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 38 0 504 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 40 0 488 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 43 0 260 0
29APR26 67.50 C 0.00 0.00 0.00 21.31 -0.70 46 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 18.90 -0.70 43 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 15.92 -1.26 23 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 13.51 -0.87 24 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 11.19 -0.82 24 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 9.00 -0.75 24 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 7.01 -0.66 24 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 5.43 -0.39 25 0 0 0
29APR26 87.50 C 4.09 4.09 4.09 3.87 -0.50 24 30 30 +29
29APR26 90.00 C 0.00 0.00 0.00 2.61 -0.43 23 0 300 0
29APR26 92.50 C 0.00 0.00 0.00 1.73 -0.28 23 0 60 0
29APR26 95.00 C 1.29 1.29 1.29 1.14 -0.16 24 1 4 +1
29APR26 97.50 C 0.00 0.00 0.00 0.72 -0.09 24 0 35 0
29APR26 100.00 C 0.00 0.00 0.00 0.43 -0.05 24 0 70 0
29APR26 102.50 C 0.00 0.00 0.00 0.24 -0.03 24 0 185 0
29APR26 105.00 C 0.00 0.00 0.00 0.13 -0.02 24 0 180 0
29APR26 107.50 C 0.00 0.00 0.00 0.07 -0.01 24 0 180 0
29APR26 110.00 C 0.00 0.00 0.00 0.04 0.00 24 0 75 0
29APR26 112.50 C 0.00 0.00 0.00 0.02 0.00 24 0 60 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 120.00 C 0.02 0.02 0.02 0.01 0.00 28 160 160 +160
28MAY26 67.50 C 0.00 0.00 0.00 21.52 -0.77 39 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 19.13 -0.93 37 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 16.17 -1.39 23 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 13.84 -1.29 23 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 11.61 -0.81 23 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 9.54 -0.74 23 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 7.66 -0.66 23 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 6.18 -0.59 24 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 4.65 -0.56 24 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 3.41 -0.46 23 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 2.42 -0.37 23 0 1 0
28MAY26 95.00 C 0.00 0.00 0.00 1.74 -0.27 23 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 1.24 -0.16 23 0 4 0
28MAY26 100.00 C 0.00 0.00 0.00 0.83 -0.11 23 0 65 0
28MAY26 102.50 C 0.00 0.00 0.00 0.54 -0.08 23 0 1 0
28MAY26 105.00 C 0.00 0.00 0.00 0.35 -0.05 23 0 2 0
28MAY26 107.50 C 0.00 0.00 0.00 0.22 -0.03 23 0 90 0
28MAY26 110.00 C 0.00 0.00 0.00 0.13 -0.02 23 0 11 0
28MAY26 112.50 C 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 26.88 -0.90 47 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 24.34 -0.95 42 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 21.82 -0.95 37 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 19.34 -0.93 33 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 16.92 -0.90 30 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 14.60 -0.84 28 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 12.03 -0.77 23 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 10.03 -0.71 23 0 2 0
29JUN26 82.50 C 0.00 0.00 0.00 8.23 -0.62 23 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 6.63 -0.52 23 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 5.34 -0.49 24 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 4.08 -0.46 23 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 3.06 -0.38 23 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 2.33 -0.26 23 0 2 0
29JUN26 97.50 C 0.00 0.00 0.00 1.74 -0.15 23 0 31 0
29JUN26 100.00 C 0.00 0.00 0.00 1.25 -0.11 23 0 66 0
29JUN26 102.50 C 0.00 0.00 0.00 0.88 -0.08 23 0 62 0
29JUN26 105.00 C 0.78 0.86 0.78 0.61 -0.06 23 36 243 +36
29JUN26 107.50 C 0.00 0.00 0.00 0.42 -0.03 23 0 90 0
29JUN26 110.00 C 0.48 0.48 0.48 0.28 -0.02 23 2 123 +2
29JUN26 112.50 C 0.00 0.00 0.00 0.19 -0.01 23 0 214 0
29JUN26 115.00 C 0.00 0.00 0.00 0.12 -0.01 23 0 61 0
29JUN26 117.50 C 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.04 0.00 24 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 21.96 -0.94 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 19.58 -0.92 29 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 17.30 -0.89 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 15.15 -0.86 26 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 12.76 -0.79 23 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 10.97 -0.74 23 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 9.35 -0.67 23 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 7.89 -0.61 23 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 6.66 -0.60 24 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 5.46 -0.52 23 0 58 0
29SEP26 92.50 C 0.00 0.00 0.00 4.46 -0.45 23 0 20 0
29SEP26 95.00 C 0.00 0.00 0.00 3.62 -0.39 23 0 87 0
29SEP26 97.50 C 0.00 0.00 0.00 2.96 -0.32 23 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 2.40 -0.28 23 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 1.94 -0.22 23 0 1 0
29SEP26 105.00 C 0.00 0.00 0.00 1.56 -0.19 24 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 1.22 -0.18 24 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 0.93 -0.14 23 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.72 -0.11 23 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.56 -0.09 23 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.43 -0.06 23 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.33 -0.05 23 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.26 -0.03 24 0 26 0
30DEC26 67.50 C 0.00 0.00 0.00 22.27 -0.98 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 20.12 -0.90 27 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 18.03 -0.88 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 16.07 -0.84 26 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 13.83 -0.76 23 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 12.17 -0.73 23 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 10.66 -0.70 23 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 9.30 -0.63 23 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 8.02 -0.58 23 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 6.89 -0.49 23 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 5.87 -0.40 23 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 4.98 -0.40 23 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 4.23 -0.32 23 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 3.57 -0.32 23 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 3.05 -0.27 23 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 2.59 -0.21 23 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 2.18 -0.20 24 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 1.78 -0.18 23 0 2 0
30DEC26 112.50 C 0.00 0.00 0.00 1.45 -0.18 23 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.21 -0.14 23 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.98 -0.13 23 0 10 0
30DEC26 120.00 C 1.02 1.02 1.02 0.81 -0.10 23 7 20 +7
30MAR27 67.50 C 0.00 0.00 0.00 23.11 -0.95 28 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 21.08 -0.92 27 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 19.14 -0.88 26 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 17.29 -0.84 26 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 15.57 -0.81 26 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 13.57 -0.72 24 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 12.08 -0.71 24 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 10.79 -0.64 24 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 9.59 -0.53 24 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 8.40 -0.50 24 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 7.35 -0.44 24 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 6.39 -0.39 24 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 5.61 -0.31 24 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 4.86 -0.34 24 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 4.25 -0.27 24 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 3.71 -0.24 24 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 3.22 -0.25 24 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 2.81 -0.24 24 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 2.40 -0.21 24 0 0 0
TOTAL CALL 672 7,715 +503
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 68 0 251 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 63 0 770 0
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 0.00 0.00 0.00 0.01 0.00 37 0 63 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 32 0 213 0
30MAR26 72.50 P 0.17 0.17 0.17 0.01 0.00 28 30 435 +30
30MAR26 75.00 P 0.23 0.23 0.23 0.02 +0.01 25 32 306 +2
30MAR26 77.50 P 0.29 0.29 0.29 0.07 +0.03 25 30 178 -4
30MAR26 80.00 P 0.00 0.00 0.00 0.20 +0.08 25 0 511 0
30MAR26 82.50 P 0.76 0.76 0.76 0.53 +0.18 25 10 346 -10
30MAR26 85.00 P 0.97 0.97 0.97 1.14 +0.31 25 5 833 +1
30MAR26 87.50 P 1.39 2.05 1.39 2.06 +0.40 25 52 993 +45
30MAR26 90.00 P 2.50 3.20 2.50 3.36 +0.57 24 19 149 +1
30MAR26 92.50 P 4.45 4.45 4.45 5.19 +0.74 25 1 121 0
30MAR26 95.00 P 0.00 0.00 0.00 7.25 +0.82 25 0 60 0
30MAR26 97.50 P 0.00 0.00 0.00 9.52 +0.86 25 0 4 0
30MAR26 100.00 P 0.00 0.00 0.00 11.93 +0.87 24 0 60 0
30MAR26 102.50 P 0.00 0.00 0.00 14.42 +0.88 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 16.92 +0.88 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 19.42 +0.83 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 21.92 +0.88 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 24.42 +0.82 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 26.92 +0.88 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 29.42 +0.88 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 31.92 +0.88 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 34.42 +0.88 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 0.00 0.00 0.00 0.02 +0.01 24 0 91 0
29APR26 72.50 P 0.00 0.00 0.00 0.06 +0.03 24 0 58 0
29APR26 75.00 P 0.47 0.50 0.47 0.14 +0.05 24 152 285 +152
29APR26 77.50 P 0.60 0.60 0.60 0.31 +0.10 24 4 532 +4
29APR26 80.00 P 0.96 0.96 0.96 0.62 +0.17 24 1 975 +1
29APR26 82.50 P 0.00 0.00 0.00 1.15 +0.28 24 0 655 0
29APR26 85.00 P 1.54 1.99 1.54 1.92 +0.38 24 23 139 +1
29APR26 87.50 P 0.00 0.00 0.00 2.86 +0.39 23 0 64 0
29APR26 90.00 P 0.00 0.00 0.00 4.12 +0.54 23 0 311 0
29APR26 92.50 P 0.00 0.00 0.00 5.88 +0.70 24 0 460 0
29APR26 95.00 P 0.00 0.00 0.00 7.75 +0.76 24 0 190 0
29APR26 97.50 P 0.00 0.00 0.00 9.85 +0.83 24 0 60 0
29APR26 100.00 P 0.00 0.00 0.00 12.10 +0.86 24 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 14.47 +0.88 24 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 16.92 +0.88 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 19.42 +0.83 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 21.92 +0.88 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 24.42 +0.82 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 26.92 +0.88 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 29.42 +0.88 0 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 31.92 +0.88 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 0.07 +0.02 23 0 37 0
28MAY26 72.50 P 0.00 0.00 0.00 0.15 +0.04 23 0 15 0
28MAY26 75.00 P 0.70 0.71 0.70 0.31 +0.08 23 4 82 +4
28MAY26 77.50 P 0.00 0.00 0.00 0.59 +0.14 23 0 453 0
28MAY26 80.00 P 1.08 1.10 1.08 1.01 +0.19 23 4 290 +4
28MAY26 82.50 P 1.83 1.83 1.83 1.64 +0.28 23 1 40 0
28MAY26 85.00 P 0.00 0.00 0.00 2.50 +0.39 24 0 135 0
28MAY26 87.50 P 3.48 3.48 3.48 3.45 +0.36 23 1 120 0
28MAY26 90.00 P 0.00 0.00 0.00 4.70 +0.49 22 0 92 0
28MAY26 92.50 P 0.00 0.00 0.00 6.41 +0.72 23 0 95 0
28MAY26 95.00 P 0.00 0.00 0.00 8.21 +0.73 23 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 10.19 +0.79 23 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 12.33 +0.82 23 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 14.60 +0.85 23 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 16.97 +0.87 23 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 19.42 +0.83 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 21.92 +0.86 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 24.42 +0.82 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 26.92 +0.86 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 29.42 +0.86 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 31.92 +0.86 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 0.00 23 0 322 0
29JUN26 65.00 P 0.00 0.00 0.00 0.05 +0.02 23 0 122 0
29JUN26 67.50 P 0.00 0.00 0.00 0.10 +0.03 23 0 10 0
29JUN26 70.00 P 0.00 0.00 0.00 0.21 +0.05 23 0 15 0
29JUN26 72.50 P 0.00 0.00 0.00 0.40 +0.10 23 0 33 0
29JUN26 75.00 P 0.00 0.00 0.00 0.70 +0.17 23 0 453 0
29JUN26 77.50 P 0.00 0.00 0.00 1.13 +0.23 23 0 198 0
29JUN26 80.00 P 1.75 1.75 1.75 1.72 +0.29 23 1 83 0
29JUN26 82.50 P 2.36 2.36 2.36 2.53 +0.38 24 1 11 +1
29JUN26 85.00 P 0.00 0.00 0.00 3.36 +0.33 23 0 44 0
29JUN26 87.50 P 0.00 0.00 0.00 4.51 +0.48 22 0 354 0
29JUN26 90.00 P 0.00 0.00 0.00 6.06 +0.81 23 0 223 0
29JUN26 92.50 P 0.00 0.00 0.00 7.67 +0.73 23 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 9.45 +0.79 23 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 11.38 +0.84 23 0 1 0
29JUN26 100.00 P 0.00 0.00 0.00 13.45 +0.89 23 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 15.14 +0.87 18 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 17.33 +0.83 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 19.57 +0.75 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 22.55 +1.48 23 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 24.78 +0.80 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 27.16 +0.76 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 29.63 +0.79 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 32.07 +0.78 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 34.52 +0.77 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.43 +0.05 23 0 31 0
29SEP26 70.00 P 0.00 0.00 0.00 0.70 +0.08 24 0 32 0
29SEP26 72.50 P 0.00 0.00 0.00 1.06 +0.11 24 0 117 0
29SEP26 75.00 P 0.00 0.00 0.00 1.54 +0.15 24 0 176 0
29SEP26 77.50 P 0.00 0.00 0.00 2.17 +0.21 24 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 2.95 +0.27 24 0 19 0
29SEP26 82.50 P 0.00 0.00 0.00 3.89 +0.34 24 0 2 0
29SEP26 85.00 P 0.00 0.00 0.00 4.98 +0.40 24 0 0 0
29SEP26 87.50 P 5.85 5.85 5.85 6.09 +0.42 23 1 2 +1
29SEP26 90.00 P 0.00 0.00 0.00 7.44 +0.48 23 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 9.01 +0.64 23 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 10.70 +0.64 23 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 12.50 +0.69 23 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 14.08 +0.38 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 16.07 +0.38 21 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 18.16 +0.68 21 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 20.31 +0.48 20 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 22.55 +0.74 19 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 24.78 +0.71 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 27.16 +0.76 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 29.63 +0.79 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 32.44 +1.15 23 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 34.86 +0.95 23 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.83 +0.10 23 0 12 0
30DEC26 70.00 P 0.00 0.00 0.00 1.22 +0.13 24 0 21 0
30DEC26 72.50 P 0.00 0.00 0.00 1.70 +0.16 24 0 8 0
30DEC26 75.00 P 0.00 0.00 0.00 2.30 +0.21 24 0 2 0
30DEC26 77.50 P 0.00 0.00 0.00 3.03 +0.28 24 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 3.87 +0.32 24 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 4.87 +0.36 24 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 6.03 +0.44 24 0 10 0
30DEC26 87.50 P 0.00 0.00 0.00 7.22 +0.44 24 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 8.50 +0.46 24 0 3 0
30DEC26 92.50 P 0.00 0.00 0.00 10.01 +0.55 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 11.59 +0.63 23 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 13.35 +0.68 23 0 1 0
30DEC26 100.00 P 0.00 0.00 0.00 14.96 +0.50 22 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 16.87 +0.44 22 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 18.88 +0.47 22 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 20.95 +0.49 22 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 23.06 +0.69 21 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 25.23 +0.48 20 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 27.46 +0.72 19 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 29.73 +0.72 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 32.44 +1.11 21 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 1.37 +0.18 24 0 3 0
30MAR27 70.00 P 0.00 0.00 0.00 1.85 +0.18 24 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 2.43 +0.23 24 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 3.10 +0.27 24 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 3.91 +0.31 24 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.85 +0.38 24 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 5.86 +0.40 24 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 7.02 +0.43 24 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 8.18 +0.38 24 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 9.53 +0.50 24 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 10.96 +0.51 24 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 12.53 +0.53 24 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 13.85 +0.27 23 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 15.62 +0.24 23 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 17.60 +0.37 23 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 19.41 +0.25 22 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 21.40 +0.25 22 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 23.66 +0.47 23 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 25.76 +0.50 22 0 0 0
TOTAL PUT 372 15,033 +233
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HDO - HAIDILAO CLOSING PRICE HK$ 16.88
30MAR26 9.00 C 0.00 0.00 0.00 7.90 -0.61 85 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.65 -0.61 80 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.40 -0.61 75 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.15 -0.61 70 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.90 -0.59 64 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 6.43 -0.56 89 0 69 0
30MAR26 11.00 C 0.00 0.00 0.00 5.90 -0.60 0 0 2 0
30MAR26 11.50 C 0.00 0.00 0.00 5.40 -0.60 0 0 101 0
30MAR26 12.00 C 0.00 0.00 0.00 4.90 -0.78 0 0 34 0
30MAR26 12.50 C 0.00 0.00 0.00 4.42 -0.60 54 0 10 0
30MAR26 13.00 C 0.00 0.00 0.00 3.94 -0.58 55 0 65 0
30MAR26 13.50 C 0.00 0.00 0.00 3.45 -0.57 50 0 105 0
30MAR26 14.00 C 0.00 0.00 0.00 2.96 -0.54 45 0 355 0
30MAR26 14.50 C 0.00 0.00 0.00 2.48 -0.51 41 0 401 0
30MAR26 15.00 C 0.00 0.00 0.00 2.04 -0.47 41 0 367 0
30MAR26 15.50 C 0.00 0.00 0.00 1.62 -0.59 39 0 460 0
30MAR26 16.00 C 1.28 1.28 1.24 1.24 -0.49 38 30 827 0
30MAR26 16.50 C 0.95 0.95 0.95 0.93 -0.43 39 15 107 0
30MAR26 17.00 C 0.00 0.00 0.00 0.68 -0.36 39 0 167 0
30MAR26 17.50 C 0.68 0.68 0.57 0.49 -0.29 40 18 105 -3
30MAR26 18.00 C 0.45 0.45 0.45 0.33 -0.24 39 2 344 +2
30MAR26 18.50 C 0.33 0.33 0.25 0.22 -0.19 39 29 233 0
30MAR26 19.00 C 0.23 0.23 0.20 0.14 -0.14 39 17 263 0
30MAR26 19.50 C 0.00 0.00 0.00 0.09 -0.09 40 0 270 0
30MAR26 20.00 C 0.14 0.14 0.14 0.05 -0.07 39 50 279 0
30MAR26 21.00 C 0.00 0.00 0.00 0.02 -0.03 40 0 264 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 1,925 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 18 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 60 0 31 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 65 0 31 0
29APR26 9.75 C 0.00 0.00 0.00 7.17 -0.61 46 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 6.92 -0.61 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 6.43 -0.61 50 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.92 -0.62 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.43 -0.61 38 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.93 -0.75 32 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.46 -0.59 41 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.94 -0.76 30 0 30 0
29APR26 13.50 C 0.00 0.00 0.00 3.55 -0.58 43 0 124 0
29APR26 14.00 C 0.00 0.00 0.00 3.11 -0.59 43 0 98 0
29APR26 14.50 C 0.00 0.00 0.00 2.60 -0.63 36 0 104 0
29APR26 15.00 C 0.00 0.00 0.00 2.18 -0.48 35 0 300 0
29APR26 15.50 C 0.00 0.00 0.00 1.75 -0.49 32 0 855 0
29APR26 16.00 C 0.00 0.00 0.00 1.46 -0.53 35 0 600 0
29APR26 16.50 C 1.35 1.35 1.35 1.18 -0.39 35 15 309 +15
29APR26 17.00 C 0.00 0.00 0.00 0.93 -0.36 35 0 161 0
29APR26 17.50 C 0.00 0.00 0.00 0.73 -0.31 36 0 82 0
29APR26 18.00 C 0.00 0.00 0.00 0.56 -0.27 36 0 71 0
29APR26 18.50 C 0.00 0.00 0.00 0.42 -0.23 36 0 45 0
29APR26 19.00 C 0.00 0.00 0.00 0.31 -0.19 36 0 10 0
29APR26 19.50 C 0.00 0.00 0.00 0.22 -0.15 35 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.16 -0.12 36 0 43 0
29APR26 21.00 C 0.00 0.00 0.00 0.08 -0.07 36 0 60 0
29APR26 22.00 C 0.00 0.00 0.00 0.04 -0.04 36 0 24 0
29APR26 23.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 5.45 -0.61 36 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.01 -0.67 46 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.52 -0.56 43 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.04 -0.66 40 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.56 -0.57 37 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.13 -0.57 37 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.60 -0.63 30 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.21 -0.65 31 0 17 0
28MAY26 15.50 C 0.00 0.00 0.00 1.94 -0.38 35 0 69 0
28MAY26 16.00 C 0.00 0.00 0.00 1.60 -0.47 35 0 27 0
28MAY26 16.50 C 0.00 0.00 0.00 1.30 -0.43 34 0 17 0
28MAY26 17.00 C 0.00 0.00 0.00 1.04 -0.38 34 0 26 0
28MAY26 17.50 C 0.00 0.00 0.00 0.82 -0.34 34 0 24 0
28MAY26 18.00 C 0.84 0.84 0.84 0.64 -0.29 33 8 26 +2
28MAY26 18.50 C 0.00 0.00 0.00 0.50 -0.24 34 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.38 -0.20 33 0 13 0
28MAY26 19.50 C 0.00 0.00 0.00 0.29 -0.16 34 0 37 0
28MAY26 20.00 C 0.00 0.00 0.00 0.21 -0.14 33 0 25 0
28MAY26 21.00 C 0.00 0.00 0.00 0.11 -0.09 33 0 35 0
28MAY26 22.00 C 0.00 0.00 0.00 0.06 -0.05 33 0 15 0
28MAY26 23.00 C 0.00 0.00 0.00 0.03 -0.03 33 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.97 -0.60 67 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.68 -0.62 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.43 -0.62 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.18 -0.62 0 0 0 0
29JUN26 10.00 C 7.44 7.44 7.44 6.98 -0.60 58 15 14 -14
29JUN26 10.50 C 0.00 0.00 0.00 6.44 -0.62 37 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.00 -0.56 51 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.48 -0.58 43 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.02 -0.66 44 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 4.55 -0.54 43 0 520 0
29JUN26 13.00 C 0.00 0.00 0.00 4.04 -0.66 37 0 40 0
29JUN26 13.50 C 0.00 0.00 0.00 3.60 -0.53 37 0 1,502 0
29JUN26 14.00 C 0.00 0.00 0.00 3.21 -0.59 39 0 136 0
29JUN26 14.50 C 0.00 0.00 0.00 2.75 -0.48 36 0 159 0
29JUN26 15.00 C 0.00 0.00 0.00 2.30 -0.64 33 0 387 0
29JUN26 15.50 C 0.00 0.00 0.00 1.94 -0.61 32 0 115 0
29JUN26 16.00 C 1.72 1.72 1.72 1.69 -0.45 34 15 95 0
29JUN26 16.50 C 0.00 0.00 0.00 1.42 -0.45 34 0 575 0
29JUN26 17.00 C 1.30 1.30 1.30 1.18 -0.36 34 15 552 +15
29JUN26 17.50 C 1.09 1.09 1.09 0.99 -0.32 35 15 67 +13
29JUN26 18.00 C 0.00 0.00 0.00 0.81 -0.30 35 0 107 0
29JUN26 18.50 C 0.00 0.00 0.00 0.65 -0.26 35 0 27 0
29JUN26 19.00 C 0.00 0.00 0.00 0.53 -0.22 35 0 25 0
29JUN26 19.50 C 0.61 0.61 0.61 0.42 -0.20 34 10 30 -10
29JUN26 20.00 C 0.55 0.55 0.55 0.33 -0.16 34 15 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.21 -0.11 34 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.13 -0.08 34 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 0.08 -0.05 35 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 0.05 -0.03 35 0 5 0
29SEP26 9.00 C 0.00 0.00 0.00 7.97 -0.60 55 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.68 -0.62 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.43 -0.62 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.18 -0.62 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.98 -0.60 48 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.44 -0.62 32 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.01 -0.55 43 0 100 0
29SEP26 11.50 C 0.00 0.00 0.00 5.48 -0.69 36 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 5.02 -0.72 36 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 4.66 -0.60 41 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 4.16 -0.56 37 0 217 0
29SEP26 13.50 C 0.00 0.00 0.00 3.82 -0.56 39 0 110 0
29SEP26 14.00 C 0.00 0.00 0.00 3.39 -0.55 37 0 136 0
29SEP26 14.50 C 0.00 0.00 0.00 2.95 -0.48 34 0 118 0
29SEP26 15.00 C 0.00 0.00 0.00 2.76 -0.43 37 0 18 0
29SEP26 15.50 C 0.00 0.00 0.00 2.31 -0.45 34 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 2.05 -0.42 34 0 219 0
29SEP26 16.50 C 0.00 0.00 0.00 1.81 -0.46 34 0 22 0
29SEP26 17.00 C 0.00 0.00 0.00 1.60 -0.37 35 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 1.41 -0.35 35 0 54 0
29SEP26 18.00 C 1.32 1.32 1.32 1.24 -0.31 35 1 59 0
29SEP26 18.50 C 1.17 1.17 1.17 1.08 -0.30 35 9 34 0
29SEP26 19.00 C 1.02 1.02 1.02 0.96 -0.25 35 40 47 -3
29SEP26 19.50 C 0.00 0.00 0.00 0.85 -0.23 36 0 6 0
29SEP26 20.00 C 0.00 0.00 0.00 0.75 -0.20 36 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.57 -0.19 36 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.43 -0.16 36 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.32 -0.13 36 0 21 0
29SEP26 24.00 C 0.00 0.00 0.00 0.23 -0.11 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 7.44 -0.61 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.19 -0.61 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.98 -0.60 41 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.46 -0.61 35 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.01 -0.58 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.53 -0.64 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.10 -0.64 35 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.68 -0.58 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.29 -0.56 35 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.92 -0.55 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.48 -0.59 32 0 27 0
30DEC26 14.50 C 0.00 0.00 0.00 3.17 -0.49 33 0 31 0
30DEC26 15.00 C 0.00 0.00 0.00 2.91 -0.50 34 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 2.62 -0.45 33 0 58 0
30DEC26 16.00 C 0.00 0.00 0.00 2.38 -0.41 34 0 47 0
30DEC26 16.50 C 2.19 2.19 2.19 2.14 -0.41 34 8 20 +8
30DEC26 17.00 C 2.01 2.01 1.89 1.94 -0.38 34 28 84 +28
30DEC26 17.50 C 0.00 0.00 0.00 1.74 -0.37 34 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 1.58 -0.33 34 0 126 0
30DEC26 18.50 C 0.00 0.00 0.00 1.41 -0.32 34 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.27 -0.30 34 0 6 0
30DEC26 19.50 C 0.00 0.00 0.00 1.16 -0.25 35 0 67 0
30DEC26 20.00 C 0.00 0.00 0.00 1.06 -0.23 35 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.86 -0.21 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.69 -0.19 35 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 0.54 -0.18 35 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.42 -0.15 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.50 -0.41 35 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.17 -0.52 35 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.85 -0.51 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.45 -0.47 33 0 10 0
30MAR27 15.00 C 0.00 0.00 0.00 3.28 -0.47 35 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.01 -0.46 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.69 -0.51 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.46 -0.50 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.26 -0.37 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.07 -0.36 34 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.89 -0.35 34 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.73 -0.32 34 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.58 -0.31 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.46 -0.27 34 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.35 -0.23 35 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.15 -0.20 35 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.92 -0.25 35 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.77 -0.21 35 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.63 -0.17 35 0 0 0
TOTAL CALL 355 17,835 +53
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 94 0 90 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 90 0 120 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 86 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 83 0 65 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 69 0 87 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 63 0 37 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 57 0 129 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 131 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 115 0
30MAR26 13.50 P 0.00 0.00 0.00 0.02 +0.01 43 0 181 0
30MAR26 14.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 407 0
30MAR26 14.50 P 0.07 0.07 0.07 0.06 +0.03 40 9 630 +9
30MAR26 15.00 P 0.10 0.10 0.10 0.12 +0.05 40 1 507 +1
30MAR26 15.50 P 0.17 0.17 0.17 0.20 +0.08 39 15 570 -8
30MAR26 16.00 P 0.22 0.33 0.22 0.33 +0.12 38 90 51 -55
30MAR26 16.50 P 0.37 0.51 0.34 0.51 +0.17 38 50 40 -17
30MAR26 17.00 P 0.00 0.00 0.00 0.77 +0.26 39 0 23 0
30MAR26 17.50 P 0.96 1.01 0.93 1.08 +0.33 40 63 93 -6
30MAR26 18.00 P 0.00 0.00 0.00 1.44 +0.40 41 0 122 0
30MAR26 18.50 P 0.00 0.00 0.00 1.86 +0.47 43 0 15 0
30MAR26 19.00 P 0.00 0.00 0.00 2.16 +0.41 31 0 23 0
30MAR26 19.50 P 0.00 0.00 0.00 2.73 +0.51 45 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.15 +0.48 39 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.25 +0.61 62 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.12 +0.61 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.12 +0.61 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.12 +0.61 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.12 +0.61 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.12 +0.61 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 72 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 90 0
29APR26 13.00 P 0.00 0.00 0.00 0.03 +0.02 37 0 50 0
29APR26 13.50 P 0.00 0.00 0.00 0.05 +0.02 36 0 405 0
29APR26 14.00 P 0.00 0.00 0.00 0.09 +0.03 35 0 115 0
29APR26 14.50 P 0.00 0.00 0.00 0.15 +0.05 35 0 96 0
29APR26 15.00 P 0.00 0.00 0.00 0.23 +0.07 35 0 374 0
29APR26 15.50 P 0.28 0.34 0.28 0.36 +0.11 35 18 858 +18
29APR26 16.00 P 0.41 0.48 0.41 0.52 +0.16 35 17 446 -2
29APR26 16.50 P 0.57 0.57 0.57 0.73 +0.21 35 10 139 +10
29APR26 17.00 P 0.00 0.00 0.00 0.98 +0.26 35 0 39 0
29APR26 17.50 P 1.17 1.17 1.17 1.28 +0.31 35 15 15 +13
29APR26 18.00 P 0.00 0.00 0.00 1.61 +0.35 36 0 30 0
29APR26 18.50 P 0.00 0.00 0.00 2.00 +0.40 37 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.43 +0.57 39 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.86 +0.62 40 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.31 +0.61 41 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.27 +0.63 46 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.28 +0.70 54 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.12 +0.61 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.12 +0.55 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.05 +0.02 34 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.08 +0.03 34 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.13 +0.04 33 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.20 +0.06 33 0 6 0
28MAY26 14.50 P 0.00 0.00 0.00 0.29 +0.08 32 0 30 0
28MAY26 15.00 P 0.00 0.00 0.00 0.42 +0.12 32 0 51 0
28MAY26 15.50 P 0.00 0.00 0.00 0.59 +0.16 32 0 42 0
28MAY26 16.00 P 0.72 0.72 0.72 0.79 +0.20 32 2 23 0
28MAY26 16.50 P 0.00 0.00 0.00 1.03 +0.24 32 0 37 0
28MAY26 17.00 P 0.00 0.00 0.00 1.30 +0.28 32 0 80 0
28MAY26 17.50 P 1.55 1.55 1.55 1.61 +0.33 31 12 32 +12
28MAY26 18.00 P 1.78 1.78 1.78 1.95 +0.37 31 15 38 +15
28MAY26 18.50 P 0.00 0.00 0.00 2.38 +0.47 33 0 30 0
28MAY26 19.00 P 0.00 0.00 0.00 2.71 +0.44 30 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.16 +0.46 31 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.57 +0.53 28 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.48 +0.59 22 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.44 +0.66 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.30 +0.47 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.41 +0.67 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 150 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 121 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 90 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 13 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 28 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 111 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 +0.01 33 0 171 0
29JUN26 12.00 P 0.00 0.00 0.00 0.06 +0.02 34 0 264 0
29JUN26 12.50 P 0.00 0.00 0.00 0.10 +0.03 34 0 128 0
29JUN26 13.00 P 0.00 0.00 0.00 0.15 +0.04 34 0 1,788 0
29JUN26 13.50 P 0.00 0.00 0.00 0.22 +0.06 34 0 65 0
29JUN26 14.00 P 0.00 0.00 0.00 0.32 +0.09 34 0 98 0
29JUN26 14.50 P 0.00 0.00 0.00 0.44 +0.11 34 0 67 0
29JUN26 15.00 P 0.00 0.00 0.00 0.59 +0.14 33 0 148 0
29JUN26 15.50 P 0.00 0.00 0.00 0.78 +0.18 33 0 131 0
29JUN26 16.00 P 0.00 0.00 0.00 0.99 +0.21 33 0 97 0
29JUN26 16.50 P 0.00 0.00 0.00 1.25 +0.26 34 0 587 0
29JUN26 17.00 P 0.00 0.00 0.00 1.54 +0.30 34 0 574 0
29JUN26 17.50 P 0.00 0.00 0.00 1.86 +0.34 34 0 85 0
29JUN26 18.00 P 0.00 0.00 0.00 2.27 +0.43 36 0 45 0
29JUN26 18.50 P 0.00 0.00 0.00 2.59 +0.40 35 0 60 0
29JUN26 19.00 P 0.00 0.00 0.00 3.03 +0.51 37 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.45 +0.55 38 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 3.80 +0.57 35 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.69 +0.56 36 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.61 +0.59 37 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.48 +0.47 28 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.50 +0.56 36 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 192 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.02 0.00 34 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.04 +0.01 37 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.05 +0.01 37 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.07 +0.02 36 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.11 +0.02 36 0 140 0
29SEP26 11.50 P 0.00 0.00 0.00 0.16 +0.03 36 0 21 0
29SEP26 12.00 P 0.00 0.00 0.00 0.22 +0.04 36 0 108 0
29SEP26 12.50 P 0.00 0.00 0.00 0.30 +0.05 36 0 112 0
29SEP26 13.00 P 0.00 0.00 0.00 0.41 +0.08 36 0 63 0
29SEP26 13.50 P 0.00 0.00 0.00 0.53 +0.09 36 0 41 0
29SEP26 14.00 P 0.00 0.00 0.00 0.68 +0.12 36 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 0.85 +0.14 36 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 1.05 +0.18 36 0 52 0
29SEP26 15.50 P 0.00 0.00 0.00 1.26 +0.19 36 0 99 0
29SEP26 16.00 P 0.00 0.00 0.00 1.51 +0.22 36 0 48 0
29SEP26 16.50 P 0.00 0.00 0.00 1.77 +0.23 37 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.07 +0.27 37 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 2.38 +0.29 37 0 100 0
29SEP26 18.00 P 2.69 2.69 2.69 2.71 +0.32 37 15 63 +15
29SEP26 18.50 P 0.00 0.00 0.00 3.06 +0.34 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.41 +0.36 37 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.82 +0.50 38 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.22 +0.42 38 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.07 +0.47 40 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.96 +0.51 41 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 6.88 +0.72 42 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.83 +0.56 44 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.07 +0.01 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.10 +0.02 35 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.14 +0.02 35 0 20 0
30DEC26 11.00 P 0.00 0.00 0.00 0.19 +0.03 35 0 30 0
30DEC26 11.50 P 0.00 0.00 0.00 0.27 +0.05 35 0 5 0
30DEC26 12.00 P 0.00 0.00 0.00 0.35 +0.05 35 0 23 0
30DEC26 12.50 P 0.00 0.00 0.00 0.46 +0.07 35 0 53 0
30DEC26 13.00 P 0.00 0.00 0.00 0.59 +0.09 35 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.73 +0.10 35 0 8 0
30DEC26 14.00 P 0.00 0.00 0.00 0.90 +0.13 35 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 1.08 +0.14 35 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 1.30 +0.18 36 0 42 0
30DEC26 15.50 P 0.00 0.00 0.00 1.52 +0.18 36 0 47 0
30DEC26 16.00 P 1.81 1.82 1.81 1.77 +0.21 36 30 51 +30
30DEC26 16.50 P 2.02 2.02 2.01 2.04 +0.23 36 18 47 +18
30DEC26 17.00 P 0.00 0.00 0.00 2.34 +0.27 36 0 52 0
30DEC26 17.50 P 0.00 0.00 0.00 2.64 +0.28 36 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 2.97 +0.31 36 0 45 0
30DEC26 18.50 P 3.25 3.25 3.25 3.31 +0.33 36 8 53 +8
30DEC26 19.00 P 0.00 0.00 0.00 3.67 +0.35 37 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.05 +0.38 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.43 +0.39 37 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.25 +0.44 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.11 +0.64 39 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.01 +0.70 40 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.93 +0.53 41 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.75 +0.11 35 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.93 +0.14 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.10 +0.14 35 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.31 +0.17 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.52 +0.18 35 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.76 +0.21 36 0 0 0
30MAR27 16.00 P 2.00 2.00 2.00 2.02 +0.24 36 1 1 +1
30MAR27 16.50 P 0.00 0.00 0.00 2.29 +0.25 36 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.58 +0.28 36 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.88 +0.29 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.21 +0.32 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.55 +0.34 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.90 +0.35 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.27 +0.38 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.51 +0.39 35 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.28 +0.42 35 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.11 +0.47 35 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.01 +0.56 36 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.93 +0.53 37 0 0 0
TOTAL PUT 389 13,518 +62
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEH - POWER ASSETS CLOSING PRICE HK$ 63.30
30MAR26 37.00 C 0.00 0.00 0.00 26.37 +0.49 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 25.37 +0.49 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 24.37 +0.49 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 23.38 +0.49 57 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 22.38 +0.49 51 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 21.38 +0.49 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 20.38 +0.49 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 19.38 +0.48 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 18.94 +1.14 93 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 17.39 +0.49 39 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 16.39 +0.49 32 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 15.39 +0.49 0 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 14.39 +0.48 0 0 3 0
30MAR26 50.00 C 0.00 0.00 0.00 13.40 +0.49 32 0 3 0
30MAR26 52.50 C 0.00 0.00 0.00 10.90 +0.49 0 0 269 0
30MAR26 55.00 C 0.00 0.00 0.00 8.41 +0.24 20 0 279 0
30MAR26 57.50 C 0.00 0.00 0.00 5.96 +0.58 20 0 144 0
30MAR26 60.00 C 0.00 0.00 0.00 3.59 +0.36 17 0 150 0
30MAR26 62.50 C 1.88 1.98 1.88 1.84 +0.23 19 34 187 -3
30MAR26 65.00 C 0.86 0.98 0.84 0.77 +0.10 20 76 186 +14
30MAR26 67.50 C 0.43 0.45 0.38 0.24 +0.03 20 137 140 +55
30MAR26 70.00 C 0.18 0.18 0.17 0.06 +0.01 20 6 38 +6
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 20 0 66 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 24 0 70 0
30MAR26 77.50 C 0.03 0.03 0.03 0.01 0.00 29 20 45 0
30MAR26 80.00 C 0.05 0.06 0.05 0.01 0.00 33 45 75 +45
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 36 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 20.47 +0.58 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 19.48 +0.58 31 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 18.94 +1.00 61 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 17.39 +0.49 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 16.49 +0.55 23 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 15.49 +0.57 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 14.39 +0.48 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 13.40 +0.49 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 10.90 +0.46 0 0 8 0
29APR26 55.00 C 0.00 0.00 0.00 8.41 +0.24 0 0 66 0
29APR26 57.50 C 0.00 0.00 0.00 6.08 +0.44 14 0 117 0
29APR26 60.00 C 4.21 4.21 4.20 4.09 +0.40 18 30 151 +14
29APR26 62.50 C 0.00 0.00 0.00 2.48 +0.32 19 0 35 0
29APR26 65.00 C 0.00 0.00 0.00 1.35 +0.16 19 0 78 0
29APR26 67.50 C 0.82 0.82 0.82 0.69 +0.15 20 15 92 +15
29APR26 70.00 C 0.00 0.00 0.00 0.30 +0.08 20 0 31 0
29APR26 72.50 C 0.00 0.00 0.00 0.11 +0.03 20 0 30 0
29APR26 75.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 27 0 25 0
28MAY26 45.00 C 0.00 0.00 0.00 18.94 +0.92 50 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 17.39 +0.42 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 16.49 +0.45 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 15.49 +0.48 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 14.41 +0.40 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 13.42 +0.41 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 10.92 +0.34 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 8.75 +0.44 19 0 80 0
28MAY26 57.50 C 0.00 0.00 0.00 6.33 +0.41 16 0 2 0
28MAY26 60.00 C 4.74 4.74 4.56 4.42 +0.37 18 18 48 +18
28MAY26 62.50 C 2.97 2.97 2.97 2.86 +0.29 19 15 34 +15
28MAY26 65.00 C 1.81 1.81 1.81 1.71 +0.18 19 1 198 +1
28MAY26 67.50 C 0.00 0.00 0.00 1.00 +0.15 20 0 219 0
28MAY26 70.00 C 0.00 0.00 0.00 0.51 +0.09 20 0 255 0
28MAY26 72.50 C 0.00 0.00 0.00 0.24 +0.05 20 0 105 0
28MAY26 75.00 C 0.00 0.00 0.00 0.11 +0.03 20 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.02 0.00 20 0 30 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 23.38 +0.49 0 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 22.54 +0.16 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 21.40 +0.08 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 20.47 +0.39 0 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 19.48 +0.25 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 18.94 +0.92 47 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 17.57 +0.60 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 16.58 +0.18 21 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 15.49 +0.38 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 14.45 +0.09 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 13.54 +0.41 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 11.06 +0.48 0 0 18 0
29JUN26 55.00 C 0.00 0.00 0.00 8.75 +0.44 19 0 17 0
29JUN26 57.50 C 0.00 0.00 0.00 6.36 +0.43 16 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 4.48 +0.43 18 0 54 0
29JUN26 62.50 C 0.00 0.00 0.00 2.96 +0.39 19 0 7 0
29JUN26 65.00 C 0.00 0.00 0.00 1.84 +0.28 19 0 60 0
29JUN26 67.50 C 1.17 1.17 1.17 1.07 +0.19 19 7 28 +7
29JUN26 70.00 C 0.00 0.00 0.00 0.61 +0.16 20 0 10 0
29JUN26 72.50 C 0.00 0.00 0.00 0.32 +0.11 20 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.15 +0.05 19 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.08 +0.04 20 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.04 +0.02 20 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.02 +0.01 20 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 23.38 +0.29 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 22.54 +0.16 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 21.40 +0.08 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 20.47 +0.39 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.48 +0.25 0 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 18.94 +0.92 39 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 17.57 +0.60 0 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 16.58 +0.18 19 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.49 +0.37 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 14.50 +0.14 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 13.57 +0.44 0 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 11.06 +0.48 0 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 8.75 +0.44 16 0 43 0
29SEP26 57.50 C 0.00 0.00 0.00 6.52 +0.39 16 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 4.77 +0.33 17 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 3.36 +0.27 17 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 2.29 +0.20 18 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 1.53 +0.16 18 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.99 +0.12 18 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.65 +0.09 18 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.41 +0.06 18 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.24 +0.03 18 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.14 +0.02 18 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.08 +0.01 18 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 22.54 +0.16 25 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 21.40 +0.08 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 20.55 +0.47 22 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 19.48 +0.25 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 18.94 +0.84 34 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 17.57 +0.58 20 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 16.58 +0.18 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 15.49 +0.37 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 14.56 +0.20 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 13.60 +0.45 16 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 11.06 +0.48 0 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 8.75 +0.44 14 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 6.70 +0.34 15 0 4 0
30DEC26 60.00 C 0.00 0.00 0.00 5.08 +0.30 16 0 25 0
30DEC26 62.50 C 0.00 0.00 0.00 3.77 +0.27 16 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 2.73 +0.21 16 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.94 +0.16 16 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 1.35 +0.13 16 0 10 0
30DEC26 72.50 C 0.00 0.00 0.00 0.92 +0.11 16 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.64 +0.08 17 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.42 +0.06 17 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.27 +0.05 17 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.17 +0.03 17 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.11 +0.02 17 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 17.57 +0.58 17 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 16.58 +0.18 17 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 15.58 +0.46 14 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 14.60 +0.24 16 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 13.62 +0.47 16 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 11.25 +0.67 15 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 8.91 +0.43 14 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 6.96 +0.23 14 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 5.42 +0.18 15 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 4.15 +0.15 15 0 0 0
30MAR27 65.00 C 2.82 2.82 2.82 3.10 +0.11 15 6 6 +6
30MAR27 67.50 C 0.00 0.00 0.00 2.27 +0.07 15 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.63 +0.04 15 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 1.21 +0.09 16 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.84 +0.05 16 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.57 +0.01 16 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.38 0.00 16 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.25 0.00 16 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.16 0.00 15 0 0 0
TOTAL CALL 410 3,801 +193
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 73 0 32 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 70 0 39 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 66 0 45 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 60 0 9 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 57 0 8 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 54 0 33 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 51 0 133 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 48 0 155 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 46 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 14 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 102 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 34 0 139 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 28 0 199 0
30MAR26 55.00 P 0.03 0.03 0.03 0.01 -0.01 22 10 166 0
30MAR26 57.50 P 0.05 0.05 0.05 0.05 -0.03 20 3 152 0
30MAR26 60.00 P 0.26 0.26 0.23 0.29 -0.12 20 87 310 +45
30MAR26 62.50 P 0.98 0.98 0.83 1.01 -0.27 20 77 180 +77
30MAR26 65.00 P 0.00 0.00 0.00 2.43 -0.39 21 0 62 0
30MAR26 67.50 P 0.00 0.00 0.00 4.48 -0.47 23 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 6.91 -0.51 30 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 9.47 -0.39 39 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 11.94 -0.37 45 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 14.44 -0.43 51 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 16.93 -0.44 57 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 19.45 -0.84 63 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 21.90 -0.50 66 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 48.00 P 0.01 0.01 0.01 0.01 0.00 27 25 25 +25
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 24 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 0.02 0.00 21 0 26 0
29APR26 55.00 P 0.00 0.00 0.00 0.07 0.00 20 0 151 0
29APR26 57.50 P 0.00 0.00 0.00 0.23 -0.02 19 0 142 0
29APR26 60.00 P 0.56 0.56 0.53 0.66 -0.06 19 25 192 +15
29APR26 62.50 P 1.38 1.38 1.36 1.57 -0.15 20 17 35 +17
29APR26 65.00 P 0.00 0.00 0.00 2.95 -0.25 20 0 40 0
29APR26 67.50 P 4.67 4.67 4.67 4.80 -0.36 21 15 15 +15
29APR26 70.00 P 0.00 0.00 0.00 7.03 -0.44 24 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 9.48 -0.44 28 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 11.99 -0.37 33 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 14.44 -0.43 37 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 16.95 -0.42 42 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 19.45 -0.84 46 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 21.90 -0.50 48 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.11 -0.01 19 0 28 0
28MAY26 55.00 P 0.00 0.00 0.00 0.33 -0.03 19 0 47 0
28MAY26 57.50 P 0.00 0.00 0.00 0.78 -0.07 19 0 83 0
28MAY26 60.00 P 0.00 0.00 0.00 1.67 -0.15 20 0 23 0
28MAY26 62.50 P 2.75 2.75 2.75 2.93 -0.23 20 15 105 +8
28MAY26 65.00 P 4.41 4.53 4.32 4.60 -0.30 21 60 236 +60
28MAY26 67.50 P 0.00 0.00 0.00 6.60 -0.37 22 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 8.39 -0.87 15 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 11.25 -0.43 27 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 13.71 +0.22 30 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 16.08 -0.45 31 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 18.52 -0.44 33 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 21.01 -0.41 36 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 23.50 -0.39 39 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 29 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 24 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 23 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 21 0 7 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 20 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 0.03 0.00 20 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 5 0
29JUN26 50.00 P 0.00 0.00 0.00 0.07 0.00 19 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 0.21 +0.02 19 0 23 0
29JUN26 55.00 P 0.00 0.00 0.00 0.51 +0.02 19 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 1.04 0.00 19 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 1.90 -0.11 19 0 46 0
29JUN26 62.50 P 0.00 0.00 0.00 3.26 -0.13 20 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 4.92 -0.17 21 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 6.85 -0.26 21 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 9.02 -0.33 23 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 11.33 -0.35 24 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 13.71 -0.34 26 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 16.11 -0.42 28 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 18.57 -0.70 30 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 21.03 -0.45 32 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 23.50 -0.87 34 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 0.00 18 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.03 0.00 18 0 23 0
29SEP26 46.00 P 0.00 0.00 0.00 0.05 0.00 19 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 0.07 0.00 18 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.09 -0.01 18 0 43 0
29SEP26 49.00 P 0.00 0.00 0.00 0.13 -0.01 18 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.19 -0.01 18 0 22 0
29SEP26 52.50 P 0.00 0.00 0.00 0.43 -0.02 18 0 4 0
29SEP26 55.00 P 0.67 0.67 0.67 0.83 -0.06 18 1 23 -1
29SEP26 57.50 P 0.00 0.00 0.00 1.54 -0.08 18 0 15 0
29SEP26 60.00 P 0.00 0.00 0.00 2.53 -0.14 18 0 3 0
29SEP26 62.50 P 0.00 0.00 0.00 3.80 -0.18 19 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 5.36 -0.26 19 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 7.21 -0.30 19 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 9.28 -0.34 20 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 11.52 -0.39 21 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 13.89 -0.42 23 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 16.34 -0.42 25 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 18.78 -0.49 27 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 21.18 -0.41 28 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 23.69 -0.68 31 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 17 0 35 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 -0.01 16 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 0.00 17 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 0.00 17 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.15 0.00 17 0 51 0
30DEC26 49.00 P 0.00 0.00 0.00 0.20 -0.01 16 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.28 -0.01 16 0 10 0
30DEC26 52.50 P 0.45 0.45 0.45 0.55 -0.03 16 10 19 0
30DEC26 55.00 P 0.00 0.00 0.00 1.01 -0.05 16 0 8 0
30DEC26 57.50 P 0.00 0.00 0.00 1.70 -0.14 16 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 2.76 -0.11 17 0 20 0
30DEC26 62.50 P 0.00 0.00 0.00 4.02 -0.14 17 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 5.55 -0.21 17 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 7.35 -0.27 18 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 9.38 -0.31 18 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 11.59 -0.35 19 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 13.93 -0.39 21 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 16.36 -0.41 22 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 18.78 -0.50 24 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 21.21 -0.46 25 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.69 -0.68 27 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.10 -0.02 16 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.14 -0.02 16 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.19 -0.02 15 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.26 -0.02 15 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.34 -0.03 15 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.63 -0.07 15 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.10 -0.12 15 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 1.87 -0.17 16 0 0 0
30MAR27 60.00 P 2.94 2.94 2.94 2.87 -0.19 16 6 6 +6
30MAR27 62.50 P 0.00 0.00 0.00 4.11 -0.24 16 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 5.62 -0.29 16 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 7.39 -0.34 16 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 9.39 -0.38 17 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 11.59 -0.40 18 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 13.93 -0.42 19 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 16.36 -0.43 21 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 18.78 -0.50 22 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 21.21 -0.50 23 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 23.69 -0.68 25 0 0 0
TOTAL PUT 351 3,755 +267
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$ 25.44
30MAR26 15.50 C 0.00 0.00 0.00 10.20 -0.41 127 0 10 0
30MAR26 16.00 C 0.00 0.00 0.00 9.66 -0.45 115 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 8.96 -0.66 0 0 7 0
30MAR26 17.00 C 0.00 0.00 0.00 8.73 -0.39 110 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 8.02 -0.60 72 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.51 -0.61 65 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 6.98 -0.64 46 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 6.52 -0.60 58 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 5.97 -0.61 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 5.49 -0.63 40 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 4.48 -0.65 0 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 3.61 -0.65 42 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 2.61 -0.67 32 0 33 0
30MAR26 24.00 C 0.00 0.00 0.00 1.71 -0.58 27 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 1.04 -0.47 28 0 24 0
30MAR26 26.00 C 0.77 0.77 0.77 0.56 -0.34 28 15 87 +15
30MAR26 27.00 C 0.49 0.49 0.49 0.27 -0.24 28 16 178 +14
30MAR26 28.00 C 0.22 0.22 0.22 0.11 -0.13 28 15 154 +7
30MAR26 29.00 C 0.09 0.09 0.05 0.05 -0.05 29 17 689 -16
30MAR26 30.00 C 0.03 0.03 0.03 0.02 -0.02 30 46 1,129 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 69 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 36 1 0 -1
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 44 0 99 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 8.12 -0.67 59 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 7.74 -0.42 65 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 7.20 -0.46 58 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 6.52 -0.77 28 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 6.13 -0.55 45 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 5.68 -0.44 45 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 4.62 -0.51 33 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 3.65 -0.76 28 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 2.89 -0.42 32 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 2.05 -0.51 28 0 15 0
29APR26 25.00 C 0.00 0.00 0.00 1.43 -0.45 28 0 123 0
29APR26 26.00 C 0.94 0.94 0.94 0.94 -0.48 28 1 230 0
29APR26 27.00 C 0.00 0.00 0.00 0.60 -0.34 28 0 116 0
29APR26 28.00 C 0.34 0.34 0.33 0.36 -0.24 28 30 68 +11
29APR26 29.00 C 0.19 0.19 0.18 0.21 -0.17 29 30 15 0
29APR26 30.00 C 0.00 0.00 0.00 0.11 -0.12 28 0 309 0
29APR26 31.00 C 0.07 0.07 0.07 0.07 -0.06 29 15 916 0
29APR26 32.00 C 0.00 0.00 0.00 0.04 -0.03 30 0 19 0
29APR26 33.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 57 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 7.20 -0.46 45 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 6.57 -0.72 27 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.13 -0.62 33 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.68 -0.75 34 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.77 -0.69 33 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.69 -0.72 23 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 3.05 -0.60 29 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 2.27 -0.52 27 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 1.72 -0.40 28 0 100 0
28MAY26 26.00 C 0.00 0.00 0.00 1.22 -0.35 28 0 121 0
28MAY26 27.00 C 0.00 0.00 0.00 0.84 -0.29 28 0 30 0
28MAY26 28.00 C 0.00 0.00 0.00 0.56 -0.22 28 0 15 0
28MAY26 29.00 C 0.00 0.00 0.00 0.36 -0.16 28 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 0.23 -0.11 28 0 0 0
28MAY26 31.00 C 0.17 0.17 0.17 0.15 -0.07 28 9 23 +9
28MAY26 32.00 C 0.00 0.00 0.00 0.09 -0.05 28 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.06 -0.03 29 0 0 0
28MAY26 34.00 C 0.05 0.05 0.05 0.03 -0.03 28 10 20 +10
28MAY26 35.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 9.14 -0.48 45 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.73 -0.50 50 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.12 -0.67 36 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.74 -0.75 44 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.20 -0.51 38 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.58 -0.71 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.13 -0.62 26 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.72 -0.71 31 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 4.77 -0.69 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.74 -0.72 21 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 3.11 -0.61 27 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 2.38 -0.56 26 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.76 -0.50 26 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 1.27 -0.43 26 0 262 0
29JUN26 27.00 C 0.00 0.00 0.00 0.88 -0.35 25 0 253 0
29JUN26 28.00 C 0.00 0.00 0.00 0.59 -0.28 25 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 0.39 -0.21 25 0 23 0
29JUN26 30.00 C 0.00 0.00 0.00 0.25 -0.16 25 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 0.15 -0.12 25 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.09 -0.08 25 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.06 -0.05 26 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.03 -0.04 25 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 -0.02 25 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.12 -0.73 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.74 -0.75 39 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.20 -0.66 34 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.58 -0.89 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.13 -0.79 24 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.72 -0.74 28 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.82 -0.66 27 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.14 -0.65 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.44 -0.46 30 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.87 -0.37 30 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.32 -0.42 30 0 15 0
29SEP26 26.00 C 0.00 0.00 0.00 1.86 -0.36 30 0 52 0
29SEP26 27.00 C 0.00 0.00 0.00 1.47 -0.32 30 0 75 0
29SEP26 28.00 C 0.00 0.00 0.00 1.16 -0.27 29 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 0.91 -0.22 29 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 0.71 -0.18 29 0 46 0
29SEP26 31.00 C 0.00 0.00 0.00 0.55 -0.15 29 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.42 -0.12 29 0 1 0
29SEP26 33.00 C 0.42 0.42 0.42 0.32 -0.10 29 1 1 -1
29SEP26 34.00 C 0.00 0.00 0.00 0.24 -0.08 29 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.18 -0.07 29 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.14 -0.04 29 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.11 -0.03 30 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.12 -0.73 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.74 -0.75 34 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.20 -0.66 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.63 -0.84 23 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.19 -0.73 25 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.80 -0.75 27 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.05 -0.56 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.40 -0.40 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.73 -0.35 29 0 22 0
30DEC26 24.00 C 0.00 0.00 0.00 3.07 -0.42 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.66 -0.47 29 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.24 -0.35 29 0 70 0
30DEC26 27.00 C 0.00 0.00 0.00 1.87 -0.31 29 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 1.56 -0.27 29 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 1.31 -0.23 29 0 0 0
30DEC26 30.00 C 1.20 1.20 1.20 1.09 -0.24 29 1 13 +1
30DEC26 31.00 C 0.00 0.00 0.00 0.90 -0.19 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.74 -0.17 29 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.61 -0.13 29 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.49 -0.13 29 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.41 -0.09 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.33 -0.08 29 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.27 -0.06 29 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.24 -0.79 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.82 -0.77 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.38 -0.74 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.98 -0.73 28 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.20 -0.71 27 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.58 -0.50 28 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.97 -0.61 28 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.47 -0.50 28 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.05 -0.46 29 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.63 -0.35 29 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.27 -0.31 29 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.94 -0.29 29 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.66 -0.27 29 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.43 -0.23 29 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.25 -0.18 29 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.06 -0.19 29 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.90 -0.18 29 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.74 -0.17 29 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.62 -0.14 29 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.54 -0.10 29 0 0 0
TOTAL CALL 207 5,872 +49
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 22 0
30MAR26 22.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 117 0
30MAR26 23.00 P 0.00 0.00 0.00 0.09 +0.03 29 0 1,333 0
30MAR26 24.00 P 0.20 0.20 0.20 0.26 +0.10 29 3 228 0
30MAR26 25.00 P 0.42 0.52 0.42 0.59 +0.20 29 4 196 +3
30MAR26 26.00 P 0.00 0.00 0.00 1.13 +0.34 30 0 223 0
30MAR26 27.00 P 0.00 0.00 0.00 1.85 +0.48 31 0 170 0
30MAR26 28.00 P 0.00 0.00 0.00 2.64 +0.54 28 0 36 0
30MAR26 29.00 P 0.00 0.00 0.00 3.60 +0.61 32 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 4.56 +0.63 0 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 5.57 +0.50 38 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.56 +0.48 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.56 +0.57 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.57 +0.44 53 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.58 +0.48 60 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.64 +0.51 75 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 11.56 +0.48 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29APR26 21.00 P 0.08 0.08 0.08 0.05 0.00 29 10 16 +10
29APR26 22.00 P 0.12 0.12 0.12 0.13 +0.02 29 50 122 +50
29APR26 23.00 P 0.30 0.30 0.30 0.29 +0.07 29 1 151 +1
29APR26 24.00 P 0.00 0.00 0.00 0.55 +0.13 29 0 103 0
29APR26 25.00 P 0.69 0.86 0.69 0.93 +0.20 29 11 199 +3
29APR26 26.00 P 1.08 1.08 1.08 1.46 +0.31 29 15 169 +15
29APR26 27.00 P 0.00 0.00 0.00 2.10 +0.40 29 0 62 0
29APR26 28.00 P 0.00 0.00 0.00 2.84 +0.48 29 0 41 0
29APR26 29.00 P 0.00 0.00 0.00 3.81 +0.70 34 0 30 0
29APR26 30.00 P 0.00 0.00 0.00 4.69 +0.53 34 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 5.57 +0.50 29 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 6.70 +0.62 43 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 7.71 +0.61 48 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 8.57 +0.44 39 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 9.58 +0.48 44 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 10.64 +0.51 55 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 11.69 +0.54 62 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.11 +0.03 28 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.24 +0.07 29 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.44 +0.11 28 0 9 0
28MAY26 24.00 P 0.61 0.61 0.61 0.74 +0.18 29 10 43 +10
28MAY26 25.00 P 1.03 1.03 1.03 1.15 +0.24 29 1 111 +1
28MAY26 26.00 P 1.30 1.52 1.30 1.65 +0.32 28 66 236 +65
28MAY26 27.00 P 0.00 0.00 0.00 2.29 +0.41 28 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 3.09 +0.55 30 0 16 0
28MAY26 29.00 P 0.00 0.00 0.00 3.81 +0.42 28 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 4.82 +0.66 33 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 5.75 +0.68 35 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 6.70 +0.62 36 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 7.71 +0.61 40 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 8.68 +0.55 42 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 9.80 +0.70 51 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 10.69 +0.56 49 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 11.69 +0.49 52 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.07 +0.01 25 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.10 +0.01 25 0 34 0
29JUN26 21.00 P 0.00 0.00 0.00 0.22 +0.04 25 0 19 0
29JUN26 22.00 P 0.00 0.00 0.00 0.41 +0.07 25 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 0.69 +0.13 25 0 33 0
29JUN26 24.00 P 0.00 0.00 0.00 1.05 +0.19 25 0 3 0
29JUN26 25.00 P 1.40 1.40 1.40 1.52 +0.24 24 1 34 0
29JUN26 26.00 P 1.88 1.88 1.88 2.10 +0.30 24 15 340 +15
29JUN26 27.00 P 0.00 0.00 0.00 2.79 +0.37 23 0 250 0
29JUN26 28.00 P 0.00 0.00 0.00 3.55 +0.43 22 0 90 0
29JUN26 29.00 P 0.00 0.00 0.00 4.37 +0.49 20 0 60 0
29JUN26 30.00 P 0.00 0.00 0.00 5.23 +0.53 0 0 15 0
29JUN26 31.00 P 0.00 0.00 0.00 6.14 +0.57 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 7.06 +0.59 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 8.00 +0.61 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.95 +0.37 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.90 +0.63 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.86 +0.64 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.82 +0.62 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.12 +0.03 29 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.16 +0.04 29 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.21 +0.05 29 0 6 0
29SEP26 19.00 P 0.00 0.00 0.00 0.28 +0.06 29 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 0.35 +0.07 29 0 3 0
29SEP26 20.00 P 0.00 0.00 0.00 0.45 +0.10 29 0 9 0
29SEP26 21.00 P 0.00 0.00 0.00 0.66 +0.11 29 0 5 0
29SEP26 22.00 P 0.00 0.00 0.00 0.94 +0.16 29 0 56 0
29SEP26 23.00 P 0.00 0.00 0.00 1.29 +0.20 29 0 48 0
29SEP26 24.00 P 1.49 1.58 1.49 1.71 +0.24 28 28 48 +25
29SEP26 25.00 P 0.00 0.00 0.00 2.21 +0.29 28 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 2.79 +0.34 28 0 88 0
29SEP26 27.00 P 0.00 0.00 0.00 3.46 +0.41 28 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 4.31 +0.48 30 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 4.91 +0.44 27 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 5.74 +0.33 28 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 6.57 +0.37 27 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.32 +0.37 22 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.44 +0.61 29 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.40 +0.69 30 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.18 +0.58 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.24 +0.53 26 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.09 +0.68 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.24 +0.05 29 0 1 0
30DEC26 18.00 P 0.35 0.35 0.35 0.30 +0.05 29 1 7 +1
30DEC26 18.50 P 0.00 0.00 0.00 0.38 +0.07 29 0 17 0
30DEC26 19.00 P 0.45 0.45 0.45 0.47 +0.09 29 15 25 0
30DEC26 19.50 P 0.00 0.00 0.00 0.57 +0.10 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.69 +0.12 29 0 49 0
30DEC26 21.00 P 0.00 0.00 0.00 0.96 +0.14 29 0 48 0
30DEC26 22.00 P 0.00 0.00 0.00 1.30 +0.18 29 0 47 0
30DEC26 23.00 P 0.00 0.00 0.00 1.69 +0.21 29 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 2.14 +0.25 29 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 2.65 +0.28 29 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 3.23 +0.32 29 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 3.87 +0.37 29 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 4.65 +0.50 30 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 5.41 +0.67 30 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.22 +0.47 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.03 +0.47 31 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.86 +0.45 31 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.70 +0.44 30 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.60 +0.58 31 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.46 +0.50 30 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.33 +0.47 28 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.26 +0.54 27 0 0 0
30MAR27 18.50 P 0.53 0.53 0.53 0.54 +0.09 29 1 1 +1
30MAR27 19.00 P 0.00 0.00 0.00 0.64 +0.10 29 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 0.76 +0.11 29 0 3 0
30MAR27 20.00 P 0.00 0.00 0.00 0.89 +0.13 29 0 0 0
30MAR27 21.00 P 1.15 1.15 1.15 1.19 +0.16 29 1 1 +1
30MAR27 22.00 P 0.00 0.00 0.00 1.53 +0.18 29 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.94 +0.21 29 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.40 +0.24 29 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.93 +0.28 29 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 3.50 +0.31 29 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.13 +0.34 29 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 4.86 +0.43 29 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 5.57 +0.52 29 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.27 +0.49 29 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.14 +0.58 30 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.96 +0.55 29 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.74 +0.48 29 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.66 +0.47 29 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.54 +0.58 29 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.41 +0.55 28 0 0 0
TOTAL PUT 233 5,573 +201
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$ 409.40
06MAR26 295.00 C 0.00 0.00 0.00 114.46 -1.63 0 0 0 0
06MAR26 300.00 C 0.00 0.00 0.00 109.46 -1.63 0 0 3 0
06MAR26 310.00 C 0.00 0.00 0.00 101.41 +0.31 204 0 0 0
06MAR26 320.00 C 0.00 0.00 0.00 89.57 -1.53 113 0 0 0
06MAR26 330.00 C 0.00 0.00 0.00 79.47 -1.63 55 0 0 0
06MAR26 340.00 C 0.00 0.00 0.00 71.56 -0.40 151 0 0 0
06MAR26 350.00 C 0.00 0.00 0.00 59.61 -2.56 79 0 0 0
06MAR26 360.00 C 0.00 0.00 0.00 49.57 -1.56 63 0 0 0
06MAR26 370.00 C 0.00 0.00 0.00 39.49 -1.71 40 0 0 0
06MAR26 380.00 C 0.00 0.00 0.00 29.66 -1.67 43 0 0 0
06MAR26 390.00 C 20.18 20.18 20.18 19.97 -1.98 37 30 30 0
06MAR26 400.00 C 12.34 15.33 11.68 11.30 -1.35 35 92 187 +39
06MAR26 410.00 C 9.00 9.00 4.89 4.76 -1.10 33 218 1,371 +36
06MAR26 420.00 C 3.78 3.78 1.41 1.75 -0.96 36 506 2,097 +46
06MAR26 430.00 C 0.81 1.00 0.40 0.67 -0.59 40 195 1,369 -39
06MAR26 440.00 C 0.22 0.26 0.22 0.27 -0.35 44 82 572 +66
06MAR26 450.00 C 0.00 0.00 0.00 0.12 -0.20 49 0 95 0
06MAR26 460.00 C 0.07 0.07 0.07 0.06 -0.12 53 1 31 0
06MAR26 470.00 C 0.00 0.00 0.00 0.03 -0.08 57 0 0 0
06MAR26 480.00 C 0.01 0.01 0.01 0.02 -0.05 62 30 30 +30
06MAR26 490.00 C 0.00 0.00 0.00 0.01 -0.05 65 0 0 0
06MAR26 500.00 C 0.00 0.00 0.00 0.01 -0.03 72 0 0 0
06MAR26 510.00 C 0.00 0.00 0.00 0.01 -0.02 79 0 0 0
06MAR26 520.00 C 0.00 0.00 0.00 0.01 -0.01 85 0 0 0
06MAR26 530.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
06MAR26 540.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
13MAR26 295.00 C 0.00 0.00 0.00 114.61 - 81 0 0 -
13MAR26 300.00 C 0.00 0.00 0.00 109.57 -4.97 55 0 5 0
13MAR26 310.00 C 0.00 0.00 0.00 101.41 +0.20 120 0 0 0
13MAR26 320.00 C 0.00 0.00 0.00 89.64 -2.28 65 0 0 0
13MAR26 330.00 C 0.00 0.00 0.00 79.67 -2.56 60 0 0 0
13MAR26 340.00 C 0.00 0.00 0.00 71.56 -0.40 89 0 0 0
13MAR26 350.00 C 0.00 0.00 0.00 60.62 -1.55 67 0 0 0
13MAR26 360.00 C 0.00 0.00 0.00 49.79 -1.48 42 0 0 0
13MAR26 370.00 C 0.00 0.00 0.00 39.66 -1.54 29 0 0 0
13MAR26 380.00 C 0.00 0.00 0.00 29.95 -1.60 30 0 0 0
13MAR26 390.00 C 0.00 0.00 0.00 20.71 -1.63 29 0 180 0
13MAR26 400.00 C 13.35 17.38 12.49 12.45 -1.41 27 380 800 +344
13MAR26 410.00 C 9.00 9.50 6.65 6.44 -1.26 27 6 64 0
13MAR26 420.00 C 4.80 5.00 2.95 3.35 -0.69 30 795 906 +352
13MAR26 430.00 C 1.85 2.25 1.30 1.77 -0.23 32 44 404 +22
13MAR26 440.00 C 0.69 0.69 0.67 0.97 +0.01 35 13 398 +13
13MAR26 450.00 C 0.00 0.00 0.00 0.56 +0.09 38 0 130 0
13MAR26 460.00 C 0.28 0.28 0.28 0.34 +0.11 41 5 5 +5
13MAR26 470.00 C 0.00 0.00 0.00 0.22 +0.11 43 0 0 0
13MAR26 480.00 C 0.00 0.00 0.00 0.15 +0.08 46 0 0 0
13MAR26 490.00 C 0.00 0.00 0.00 0.11 +0.05 49 0 0 0
13MAR26 500.00 C 0.00 0.00 0.00 0.08 +0.04 51 0 0 0
13MAR26 510.00 C 0.00 0.00 0.00 0.06 +0.03 54 0 0 0
13MAR26 520.00 C 0.00 0.00 0.00 0.05 +0.03 57 0 0 0
13MAR26 530.00 C 0.00 0.00 0.00 0.04 +0.03 60 0 0 0
13MAR26 540.00 C 0.00 0.00 0.00 0.03 +0.02 62 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 194.62 -1.40 123 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 189.52 -1.59 0 0 30 0
30MAR26 225.00 C 0.00 0.00 0.00 184.52 -1.64 0 0 30 0
30MAR26 230.00 C 0.00 0.00 0.00 180.83 -4.62 146 0 30 0
30MAR26 235.00 C 0.00 0.00 0.00 174.53 -1.47 0 0 30 0
30MAR26 240.00 C 0.00 0.00 0.00 169.64 -1.48 105 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 164.64 -1.39 101 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 159.54 -1.63 76 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 154.56 -1.48 84 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 150.35 -2.18 111 0 7 0
30MAR26 265.00 C 0.00 0.00 0.00 144.57 -1.48 78 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 139.55 -1.64 62 0 1 0
30MAR26 275.00 C 138.07 138.07 137.00 134.55 -1.64 0 89 73 +44
30MAR26 280.00 C 0.00 0.00 0.00 129.55 -1.46 0 0 114 0
30MAR26 285.00 C 0.00 0.00 0.00 125.26 -0.80 91 0 1 0
30MAR26 290.00 C 0.00 0.00 0.00 120.34 -0.86 88 0 2 0
30MAR26 295.00 C 0.00 0.00 0.00 116.48 +0.39 97 0 25 0
30MAR26 300.00 C 0.00 0.00 0.00 110.86 -3.68 87 0 43 0
30MAR26 310.00 C 0.00 0.00 0.00 101.41 +0.19 85 0 61 0
30MAR26 320.00 C 0.00 0.00 0.00 91.34 -0.58 76 0 31 0
30MAR26 330.00 C 0.00 0.00 0.00 80.92 -1.31 66 0 121 0
30MAR26 340.00 C 0.00 0.00 0.00 71.56 -0.40 64 0 234 0
30MAR26 350.00 C 0.00 0.00 0.00 60.62 -1.55 50 0 268 0
30MAR26 360.00 C 0.00 0.00 0.00 49.79 -1.79 34 0 563 0
30MAR26 370.00 C 44.99 44.99 44.99 39.76 -1.91 27 5 663 -5
30MAR26 380.00 C 0.00 0.00 0.00 30.27 -1.28 27 0 879 0
30MAR26 390.00 C 0.00 0.00 0.00 21.70 -1.58 27 0 1,248 0
30MAR26 400.00 C 15.58 16.98 14.60 14.60 -0.86 26 500 2,583 +339
30MAR26 410.00 C 13.28 13.28 9.20 9.24 -0.73 26 255 4,393 +32
30MAR26 420.00 C 8.11 8.11 5.96 5.91 -0.79 27 577 5,587 +47
30MAR26 430.00 C 5.00 5.00 3.60 3.95 -0.67 29 624 5,027 -90
30MAR26 440.00 C 3.22 3.22 2.30 2.71 -0.51 30 455 4,004 +66
30MAR26 450.00 C 1.95 2.00 1.58 1.88 -0.43 31 94 6,555 -3
30MAR26 460.00 C 1.35 1.36 1.03 1.31 -0.38 33 125 7,035 -8
30MAR26 470.00 C 0.80 0.80 0.80 0.93 -0.33 34 30 4,048 -30
30MAR26 480.00 C 0.72 0.72 0.72 0.68 -0.27 36 15 3,083 +15
30MAR26 490.00 C 0.00 0.00 0.00 0.51 -0.23 37 0 2,499 0
30MAR26 500.00 C 0.00 0.00 0.00 0.38 -0.21 39 0 9,308 0
30MAR26 510.00 C 0.33 0.33 0.33 0.32 -0.15 40 3 2,455 0
30MAR26 520.00 C 0.30 0.30 0.30 0.25 -0.14 42 1 5,067 0
30MAR26 530.00 C 0.00 0.00 0.00 0.20 -0.13 43 0 10,531 0
30MAR26 540.00 C 0.00 0.00 0.00 0.16 -0.13 45 0 1,821 0
30MAR26 550.00 C 0.00 0.00 0.00 0.14 -0.11 46 0 543 0
30MAR26 560.00 C 0.00 0.00 0.00 0.12 -0.10 48 0 444 0
30MAR26 570.00 C 0.00 0.00 0.00 0.10 -0.09 49 0 577 0
30MAR26 580.00 C 0.09 0.10 0.09 0.09 -0.08 51 105 3,285 +105
29APR26 295.00 C 0.00 0.00 0.00 116.48 +0.39 69 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 110.86 -3.68 63 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 101.41 +0.19 61 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 91.34 -0.58 55 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 81.97 -0.26 53 0 4 0
29APR26 340.00 C 0.00 0.00 0.00 71.68 -1.69 46 0 7 0
29APR26 350.00 C 0.00 0.00 0.00 60.62 -1.55 36 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 50.00 -1.88 28 0 30 0
29APR26 370.00 C 0.00 0.00 0.00 40.42 -2.10 26 0 30 0
29APR26 380.00 C 0.00 0.00 0.00 32.11 -2.50 26 0 101 0
29APR26 390.00 C 0.00 0.00 0.00 24.76 -1.54 25 0 367 0
29APR26 400.00 C 19.63 19.63 19.63 18.78 -0.61 25 30 1,313 +30
29APR26 410.00 C 14.77 16.84 14.05 14.05 -0.51 26 271 1,127 +231
29APR26 420.00 C 12.67 12.67 10.40 10.42 -0.58 26 143 2,519 +107
29APR26 430.00 C 9.17 9.45 7.69 7.75 -0.48 26 122 1,588 +52
29APR26 440.00 C 6.64 7.00 5.91 5.84 -0.35 27 357 2,060 +61
29APR26 450.00 C 4.80 5.05 4.24 4.47 -0.11 28 136 879 +126
29APR26 460.00 C 3.77 3.77 3.23 3.44 -0.05 29 27 691 -1
29APR26 470.00 C 2.65 2.65 2.49 2.65 -0.02 30 59 2,217 -59
29APR26 480.00 C 1.99 2.00 1.92 2.03 +0.04 31 233 1,843 +10
29APR26 490.00 C 0.00 0.00 0.00 1.62 +0.12 32 0 1,268 0
29APR26 500.00 C 0.00 0.00 0.00 1.33 +0.18 33 0 10,334 0
29APR26 510.00 C 0.00 0.00 0.00 1.08 +0.22 34 0 1,303 0
29APR26 520.00 C 0.00 0.00 0.00 0.87 +0.19 35 0 4,170 0
29APR26 530.00 C 0.00 0.00 0.00 0.71 +0.20 35 0 947 0
29APR26 540.00 C 0.00 0.00 0.00 0.56 +0.16 36 0 300 0
29APR26 550.00 C 0.00 0.00 0.00 0.47 +0.16 37 0 182 0
29APR26 560.00 C 0.00 0.00 0.00 0.39 +0.14 38 0 225 0
29APR26 570.00 C 0.00 0.00 0.00 0.33 +0.13 39 0 301 0
29APR26 580.00 C 0.00 0.00 0.00 0.29 +0.12 39 0 678 0
28MAY26 295.00 C 0.00 0.00 0.00 116.48 +0.39 57 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 110.86 -3.68 52 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 101.41 +0.19 50 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 91.34 -0.58 45 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 81.97 -0.26 43 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 71.70 -1.69 37 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 60.62 -1.55 30 0 12 0
28MAY26 360.00 C 0.00 0.00 0.00 50.50 -2.37 25 0 240 0
28MAY26 370.00 C 0.00 0.00 0.00 42.46 -1.64 26 0 130 0
28MAY26 380.00 C 0.00 0.00 0.00 34.89 -1.35 26 0 1 0
28MAY26 390.00 C 0.00 0.00 0.00 28.16 -1.54 25 0 100 0
28MAY26 400.00 C 26.13 26.13 23.40 23.02 -0.51 26 88 357 +18
28MAY26 410.00 C 19.07 19.07 18.51 18.22 -0.77 26 109 704 +67
28MAY26 420.00 C 14.94 16.93 14.55 14.31 -0.63 26 251 1,216 +99
28MAY26 430.00 C 12.29 13.31 11.55 11.23 -0.69 26 166 646 +94
28MAY26 440.00 C 9.40 9.40 9.36 8.69 -0.55 26 64 1,211 -14
28MAY26 450.00 C 7.84 7.84 7.84 6.65 -0.38 26 10 638 +10
28MAY26 460.00 C 6.41 6.51 6.37 5.03 -0.27 27 800 2,526 +792
28MAY26 470.00 C 0.00 0.00 0.00 3.82 -0.20 27 0 1,848 0
28MAY26 480.00 C 4.76 4.76 4.76 2.91 -0.11 27 33 2,858 +33
28MAY26 490.00 C 3.90 3.90 3.44 2.18 -0.05 27 652 2,413 +652
28MAY26 500.00 C 0.00 0.00 0.00 1.62 -0.01 28 0 394 0
28MAY26 510.00 C 2.51 2.51 2.51 1.23 +0.01 28 60 3,088 0
28MAY26 520.00 C 0.00 0.00 0.00 0.92 +0.03 28 0 210 0
28MAY26 530.00 C 0.00 0.00 0.00 0.71 +0.07 29 0 65 0
28MAY26 540.00 C 0.00 0.00 0.00 0.56 +0.08 29 0 30 0
28MAY26 550.00 C 0.00 0.00 0.00 0.47 +0.13 30 0 42 0
28MAY26 560.00 C 0.00 0.00 0.00 0.39 +0.14 31 0 456 0
28MAY26 570.00 C 0.00 0.00 0.00 0.33 +0.13 31 0 105 0
28MAY26 580.00 C 0.00 0.00 0.00 0.29 +0.12 32 0 213 0
28MAY26 590.00 C 0.00 0.00 0.00 0.12 +0.03 30 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.09 +0.02 30 0 30 0
29JUN26 220.00 C 0.00 0.00 0.00 189.54 -1.57 64 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 184.54 -1.62 62 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 180.83 -4.62 74 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 174.57 -1.45 59 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 169.64 -1.48 59 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 164.64 -1.39 57 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 159.61 -1.56 54 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 154.56 -1.48 51 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 150.35 -2.18 58 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 144.57 -1.48 47 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 139.62 -1.57 46 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 134.59 -1.60 44 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 129.58 -1.47 42 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 125.26 -0.80 47 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 120.34 -0.86 46 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 116.48 +0.39 48 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 110.86 -3.68 44 0 128 0
29JUN26 310.00 C 0.00 0.00 0.00 101.94 -2.30 43 0 467 0
29JUN26 320.00 C 0.00 0.00 0.00 91.34 -0.58 38 0 46 0
29JUN26 330.00 C 0.00 0.00 0.00 82.08 -1.69 36 0 93 0
29JUN26 340.00 C 0.00 0.00 0.00 71.70 -1.98 31 0 94 0
29JUN26 350.00 C 0.00 0.00 0.00 63.01 -1.61 30 0 41 0
29JUN26 360.00 C 0.00 0.00 0.00 54.16 -0.88 28 0 36 0
29JUN26 370.00 C 0.00 0.00 0.00 46.72 -0.55 28 0 621 0
29JUN26 380.00 C 39.82 39.83 39.82 38.40 -2.28 26 23 484 0
29JUN26 390.00 C 0.00 0.00 0.00 32.37 -0.85 26 0 508 0
29JUN26 400.00 C 27.99 27.99 26.42 26.86 -0.55 26 61 416 +37
29JUN26 410.00 C 22.72 22.72 22.72 22.15 -0.41 26 19 497 0
29JUN26 420.00 C 18.97 18.97 18.31 17.93 -0.65 25 248 5,049 +8
29JUN26 430.00 C 15.24 15.52 14.85 14.85 -0.54 26 83 1,208 +53
29JUN26 440.00 C 12.80 12.80 12.80 12.08 -0.53 26 1 783 0
29JUN26 450.00 C 10.66 10.66 10.66 9.86 -0.38 26 4 2,154 0
29JUN26 460.00 C 0.00 0.00 0.00 7.96 -0.26 27 0 3,652 0
29JUN26 470.00 C 0.00 0.00 0.00 6.35 -0.22 27 0 1,714 0
29JUN26 480.00 C 5.96 5.96 5.96 5.18 -0.13 27 1 2,499 +1
29JUN26 490.00 C 5.89 5.89 5.31 4.14 -0.07 28 140 3,632 +140
29JUN26 500.00 C 0.00 0.00 0.00 3.34 -0.04 28 0 1,952 0
29JUN26 510.00 C 3.72 3.72 3.72 2.69 -0.01 28 1 624 +1
29JUN26 520.00 C 0.00 0.00 0.00 2.16 +0.02 28 0 1,419 0
29JUN26 530.00 C 0.00 0.00 0.00 1.75 +0.03 29 0 3,266 0
29JUN26 540.00 C 0.00 0.00 0.00 1.41 +0.05 29 0 1,257 0
29JUN26 550.00 C 0.00 0.00 0.00 1.14 +0.04 29 0 247 0
29JUN26 560.00 C 0.00 0.00 0.00 0.91 +0.03 29 0 400 0
29JUN26 570.00 C 0.00 0.00 0.00 0.72 +0.04 30 0 250 0
29JUN26 580.00 C 0.00 0.00 0.00 0.60 +0.04 30 0 403 0
29JUN26 590.00 C 1.53 1.57 1.53 0.50 +0.05 30 8 25 +8
29JUN26 600.00 C 0.00 0.00 0.00 0.40 +0.04 31 0 12 0
29SEP26 290.00 C 0.00 0.00 0.00 123.11 +1.63 38 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 117.23 +0.87 35 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 112.89 -1.65 35 0 61 0
29SEP26 310.00 C 0.00 0.00 0.00 101.94 -2.30 30 0 10 0
29SEP26 320.00 C 0.00 0.00 0.00 91.34 -5.03 26 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 82.08 -2.95 24 0 30 0
29SEP26 340.00 C 0.00 0.00 0.00 77.47 -1.51 29 0 91 0
29SEP26 350.00 C 0.00 0.00 0.00 69.85 +2.36 29 0 267 0
29SEP26 360.00 C 60.95 60.95 60.95 58.85 -2.89 24 30 192 +30
29SEP26 370.00 C 0.00 0.00 0.00 53.14 -1.40 26 0 47 0
29SEP26 380.00 C 0.00 0.00 0.00 46.59 -1.38 25 0 17 0
29SEP26 390.00 C 0.00 0.00 0.00 40.89 -1.37 25 0 91 0
29SEP26 400.00 C 36.27 36.27 36.27 35.85 -1.34 25 23 428 0
29SEP26 410.00 C 32.02 32.02 31.28 31.34 -1.20 26 41 1,462 +3
29SEP26 420.00 C 29.18 29.18 27.31 27.08 -1.16 26 24 3,675 +19
29SEP26 430.00 C 23.69 23.69 23.69 23.75 -1.13 26 19 573 +19
29SEP26 440.00 C 20.60 20.60 20.54 20.60 -1.07 26 39 2,491 +38
29SEP26 450.00 C 0.00 0.00 0.00 17.96 -1.15 26 0 922 0
29SEP26 460.00 C 0.00 0.00 0.00 15.53 -1.06 27 0 228 0
29SEP26 470.00 C 0.00 0.00 0.00 13.51 -1.14 27 0 1,486 0
29SEP26 480.00 C 0.00 0.00 0.00 11.86 -0.85 27 0 77 0
29SEP26 490.00 C 0.00 0.00 0.00 10.44 -0.79 28 0 144 0
29SEP26 500.00 C 0.00 0.00 0.00 9.19 -0.61 28 0 262 0
29SEP26 510.00 C 0.00 0.00 0.00 8.05 -0.54 28 0 421 0
29SEP26 520.00 C 0.00 0.00 0.00 6.92 -0.68 28 0 425 0
29SEP26 530.00 C 0.00 0.00 0.00 6.00 -0.88 29 0 195 0
29SEP26 540.00 C 0.00 0.00 0.00 5.22 -0.89 29 0 222 0
29SEP26 550.00 C 5.60 5.60 5.60 4.44 -1.06 29 1 258 +1
29SEP26 560.00 C 0.00 0.00 0.00 3.80 -0.98 29 0 198 0
29SEP26 570.00 C 0.00 0.00 0.00 3.30 -0.99 29 0 469 0
29SEP26 580.00 C 0.00 0.00 0.00 2.82 -1.00 29 0 296 0
29SEP26 590.00 C 0.00 0.00 0.00 2.49 -0.76 30 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 2.17 -0.73 30 0 102 0
30DEC26 290.00 C 0.00 0.00 0.00 123.11 -0.83 29 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 117.26 -2.29 26 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 112.89 -2.27 26 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 104.26 -2.47 26 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 99.40 +1.50 30 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 87.66 -2.97 25 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 78.79 -1.90 24 0 46 0
30DEC26 350.00 C 0.00 0.00 0.00 76.28 +2.60 28 0 59 0
30DEC26 360.00 C 0.00 0.00 0.00 65.39 -1.80 25 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 62.50 +1.53 27 0 15 0
30DEC26 380.00 C 0.00 0.00 0.00 54.96 -0.26 26 0 27 0
30DEC26 390.00 C 0.00 0.00 0.00 48.28 -1.55 25 0 3 0
30DEC26 400.00 C 43.38 43.38 43.38 43.29 -1.53 25 19 1,209 0
30DEC26 410.00 C 39.03 39.03 39.03 38.83 -1.39 26 19 2,251 0
30DEC26 420.00 C 34.52 34.52 33.68 34.60 -1.37 26 24 2,864 -19
30DEC26 430.00 C 30.98 30.98 30.98 31.12 -1.42 26 33 664 +33
30DEC26 440.00 C 27.84 27.84 27.81 27.89 -1.59 26 38 708 +30
30DEC26 450.00 C 0.00 0.00 0.00 24.99 -1.61 26 0 717 0
30DEC26 460.00 C 22.36 22.36 22.36 22.43 -1.80 27 33 190 0
30DEC26 470.00 C 0.00 0.00 0.00 19.96 -1.92 27 0 26 0
30DEC26 480.00 C 17.73 17.73 17.73 18.01 -1.92 27 5 146 0
30DEC26 490.00 C 0.00 0.00 0.00 16.40 -1.77 28 0 81 0
30DEC26 500.00 C 0.00 0.00 0.00 14.51 -1.91 28 0 562 0
30DEC26 510.00 C 0.00 0.00 0.00 13.15 -1.91 28 0 74 0
30DEC26 520.00 C 13.00 13.00 13.00 11.95 -1.86 28 3 283 0
30DEC26 530.00 C 0.00 0.00 0.00 10.89 -1.67 29 0 133 0
30DEC26 540.00 C 0.00 0.00 0.00 9.94 -1.58 29 0 89 0
30DEC26 550.00 C 0.00 0.00 0.00 8.62 -2.04 29 0 39 0
30DEC26 560.00 C 9.08 9.08 9.08 7.97 -1.83 29 2 233 0
30MAR27 295.00 C 0.00 0.00 0.00 121.43 - 27 0 0 -
30MAR27 300.00 C 0.00 0.00 0.00 115.55 -3.89 24 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 107.36 -4.05 25 0 0 0
30MAR27 320.00 C 100.80 100.80 100.73 99.44 -4.15 25 29 29 +29
30MAR27 330.00 C 0.00 0.00 0.00 91.81 -4.41 25 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 84.45 -4.53 25 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 80.41 -1.92 27 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 71.65 -1.82 25 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 65.99 -1.73 26 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 60.32 -1.71 26 0 3 0
30MAR27 390.00 C 0.00 0.00 0.00 55.35 -1.58 26 0 2 0
30MAR27 400.00 C 49.48 51.69 48.54 50.42 -1.57 26 90 120 +90
30MAR27 410.00 C 0.00 0.00 0.00 46.03 -1.42 26 0 30 0
30MAR27 420.00 C 41.58 41.58 41.58 41.86 -1.39 26 30 30 +30
30MAR27 430.00 C 0.00 0.00 0.00 38.26 -1.27 26 0 30 0
30MAR27 440.00 C 0.00 0.00 0.00 35.15 -1.26 27 0 60 0
30MAR27 450.00 C 0.00 0.00 0.00 32.05 -1.25 27 0 1 0
30MAR27 460.00 C 0.00 0.00 0.00 29.45 -1.11 27 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 27.03 -1.10 27 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 24.61 -1.11 28 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 22.70 -0.96 28 0 28 0
30MAR27 500.00 C 20.20 20.20 20.20 20.87 -0.97 28 50 230 +50
30MAR27 510.00 C 0.00 0.00 0.00 19.06 -0.96 28 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 17.55 -0.83 29 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 16.23 -0.82 29 0 3 0
30MAR27 540.00 C 0.00 0.00 0.00 14.92 -0.82 29 0 2 0
TOTAL CALL 10,027 206,118 +4,335
06MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
06MAR26 300.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
06MAR26 310.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
06MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
06MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
06MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
06MAR26 350.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
06MAR26 360.00 P 0.00 0.00 0.00 0.02 0.00 52 0 0 0
06MAR26 370.00 P 0.00 0.00 0.00 0.06 -0.01 48 0 108 0
06MAR26 380.00 P 0.00 0.00 0.00 0.19 -0.01 44 0 105 0
06MAR26 390.00 P 0.40 0.40 0.40 0.59 -0.06 39 10 291 +10
06MAR26 400.00 P 0.89 1.77 0.77 1.84 -0.03 36 505 1,538 +195
06MAR26 410.00 P 2.68 5.11 2.68 4.99 -0.08 31 1,272 1,860 +171
06MAR26 420.00 P 7.42 10.05 7.09 11.96 +0.54 33 232 267 +46
06MAR26 430.00 P 15.30 20.09 15.30 21.05 +1.02 38 78 157 +5
06MAR26 440.00 P 0.00 0.00 0.00 31.74 +1.31 63 0 0 0
06MAR26 450.00 P 0.00 0.00 0.00 41.22 +1.98 67 0 0 0
06MAR26 460.00 P 0.00 0.00 0.00 50.62 +0.03 53 0 0 0
06MAR26 470.00 P 0.00 0.00 0.00 60.60 +1.53 0 0 0 0
06MAR26 480.00 P 0.00 0.00 0.00 72.72 +3.46 130 0 0 0
06MAR26 490.00 P 0.00 0.00 0.00 83.02 +3.96 147 0 0 0
06MAR26 500.00 P 0.00 0.00 0.00 90.60 +1.38 0 0 0 0
06MAR26 510.00 P 0.00 0.00 0.00 100.60 +1.36 0 0 0 0
06MAR26 520.00 P 0.00 0.00 0.00 110.76 +1.58 118 0 0 0
06MAR26 530.00 P 0.00 0.00 0.00 120.60 +1.34 0 0 0 0
06MAR26 540.00 P 0.00 0.00 0.00 131.28 +2.04 160 0 0 0
13MAR26 295.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
13MAR26 300.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
13MAR26 310.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
13MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
13MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
13MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
13MAR26 350.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
13MAR26 360.00 P 0.00 0.00 0.00 0.15 +0.03 33 0 0 0
13MAR26 370.00 P 0.00 0.00 0.00 0.45 +0.05 32 0 8 0
13MAR26 380.00 P 1.15 1.15 1.15 1.27 +0.12 31 3 27 +2
13MAR26 390.00 P 2.28 2.94 1.80 2.87 0.00 29 211 238 +117
13MAR26 400.00 P 3.85 6.24 3.85 6.24 +0.25 29 145 214 -18
13MAR26 410.00 P 10.40 12.00 10.40 11.56 +0.41 28 41 146 +41
13MAR26 420.00 P 17.14 17.14 17.14 18.95 +0.60 28 30 253 0
13MAR26 430.00 P 23.51 23.51 23.33 29.05 +2.07 38 54 216 +54
13MAR26 440.00 P 0.00 0.00 0.00 37.34 +1.06 32 0 0 0
13MAR26 450.00 P 0.00 0.00 0.00 45.90 +0.01 0 0 0 0
13MAR26 460.00 P 0.00 0.00 0.00 58.86 +2.98 61 0 0 0
13MAR26 470.00 P 0.00 0.00 0.00 66.85 +1.58 28 0 0 0
13MAR26 480.00 P 0.00 0.00 0.00 79.28 +4.06 79 0 0 0
13MAR26 490.00 P 0.00 0.00 0.00 86.76 +1.33 0 0 0 0
13MAR26 500.00 P 0.00 0.00 0.00 96.79 +1.36 0 0 0 0
13MAR26 510.00 P 0.00 0.00 0.00 106.72 +1.17 0 0 0 0
13MAR26 520.00 P 0.00 0.00 0.00 116.73 +1.57 0 0 0 0
13MAR26 530.00 P 0.00 0.00 0.00 126.69 +1.32 0 0 0 0
13MAR26 540.00 P 0.00 0.00 0.00 135.69 +0.27 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 72 0 617 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 70 0 185 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 67 0 132 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 65 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 60 0 107 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 58 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 0.00 0.00 0.00 0.01 0.00 35 0 1,031 0
30MAR26 310.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1,373 0
30MAR26 320.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 997 0
30MAR26 330.00 P 0.50 0.51 0.50 0.05 -0.02 29 72 1,112 +68
30MAR26 340.00 P 0.00 0.00 0.00 0.14 -0.04 28 0 1,725 0
30MAR26 350.00 P 0.75 0.91 0.75 0.37 -0.04 28 20 7,337 +10
30MAR26 360.00 P 1.00 1.45 1.00 0.88 -0.05 28 18 8,621 +5
30MAR26 370.00 P 1.58 2.25 1.58 1.87 -0.01 28 192 3,091 +132
30MAR26 380.00 P 2.40 3.56 2.40 3.56 +0.14 27 779 5,978 +197
30MAR26 390.00 P 4.15 6.15 4.15 5.96 +0.25 26 521 5,733 -8
30MAR26 400.00 P 6.99 10.00 6.99 9.77 +0.34 26 418 12,853 -136
30MAR26 410.00 P 11.14 15.18 11.14 15.18 +0.58 26 1,421 7,958 -142
30MAR26 420.00 P 18.12 21.92 17.75 21.92 +0.59 26 41 6,460 -3
30MAR26 430.00 P 27.60 29.00 27.60 29.60 +0.88 26 25 6,418 -20
30MAR26 440.00 P 39.25 39.25 33.00 40.46 +1.21 35 22 2,242 -22
30MAR26 450.00 P 0.00 0.00 0.00 49.91 +1.30 38 0 1,046 0
30MAR26 460.00 P 0.00 0.00 0.00 58.86 +2.98 38 0 779 0
30MAR26 470.00 P 0.00 0.00 0.00 66.85 +1.18 20 0 275 0
30MAR26 480.00 P 0.00 0.00 0.00 79.28 +3.99 49 0 396 0
30MAR26 490.00 P 0.00 0.00 0.00 86.76 -1.23 0 0 74 0
30MAR26 500.00 P 0.00 0.00 0.00 96.79 +1.36 0 0 281 0
30MAR26 510.00 P 0.00 0.00 0.00 106.80 +1.25 0 0 84 0
30MAR26 520.00 P 0.00 0.00 0.00 116.79 +1.15 0 0 135 0
30MAR26 530.00 P 0.00 0.00 0.00 126.88 +1.22 42 0 97 0
30MAR26 540.00 P 0.00 0.00 0.00 135.69 +0.27 0 0 75 0
30MAR26 550.00 P 0.00 0.00 0.00 144.06 -1.57 0 0 256 0
30MAR26 560.00 P 0.00 0.00 0.00 155.60 +0.03 0 0 81 0
30MAR26 570.00 P 0.00 0.00 0.00 166.97 +1.43 56 0 60 0
30MAR26 580.00 P 0.00 0.00 0.00 176.90 -1.27 56 0 15 0
29APR26 295.00 P 0.00 0.00 0.00 0.02 -0.03 27 0 59 0
29APR26 300.00 P 0.00 0.00 0.00 0.04 -0.03 28 0 116 0
29APR26 310.00 P 0.00 0.00 0.00 0.09 -0.05 27 0 48 0
29APR26 320.00 P 0.00 0.00 0.00 0.20 -0.08 27 0 75 0
29APR26 330.00 P 0.00 0.00 0.00 0.44 -0.09 27 0 155 0
29APR26 340.00 P 1.50 1.50 1.50 0.84 -0.15 26 50 481 0
29APR26 350.00 P 1.88 1.88 1.88 1.59 -0.13 26 11 773 0
29APR26 360.00 P 0.00 0.00 0.00 2.76 -0.09 26 0 1,053 0
29APR26 370.00 P 3.43 4.29 3.43 4.35 +0.10 26 89 1,318 +50
29APR26 380.00 P 5.89 6.50 5.10 6.58 +0.20 25 211 1,076 +102
29APR26 390.00 P 8.50 9.59 8.50 9.77 +0.41 25 67 1,274 +1
29APR26 400.00 P 10.66 14.00 10.66 13.84 +0.67 25 481 3,035 +93
29APR26 410.00 P 17.26 19.03 17.26 19.13 +0.63 25 65 3,029 -20
29APR26 420.00 P 23.96 25.04 23.96 26.09 +0.83 26 69 1,058 +35
29APR26 430.00 P 28.31 31.18 28.31 33.32 +1.05 26 35 546 -5
29APR26 440.00 P 0.00 0.00 0.00 42.45 +2.51 29 0 527 0
29APR26 450.00 P 0.00 0.00 0.00 51.91 +3.30 32 0 773 0
29APR26 460.00 P 0.00 0.00 0.00 58.86 +1.47 28 0 60 0
29APR26 470.00 P 0.00 0.00 0.00 67.41 +0.56 25 0 176 0
29APR26 480.00 P 0.00 0.00 0.00 79.28 +0.74 35 0 0 0
29APR26 490.00 P 0.00 0.00 0.00 86.76 -1.69 0 0 15 0
29APR26 500.00 P 0.00 0.00 0.00 100.38 +4.58 45 0 173 0
29APR26 510.00 P 0.00 0.00 0.00 106.80 +1.25 0 0 0 0
29APR26 520.00 P 0.00 0.00 0.00 117.61 -1.19 39 0 10 0
29APR26 530.00 P 0.00 0.00 0.00 126.98 +1.32 35 0 25 0
29APR26 540.00 P 0.00 0.00 0.00 136.41 +0.99 0 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 146.40 +0.77 0 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 156.39 +0.82 0 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 170.49 +4.95 63 0 125 0
29APR26 580.00 P 0.00 0.00 0.00 176.90 -2.71 43 0 100 0
28MAY26 295.00 P 0.00 0.00 0.00 0.09 +0.01 26 0 65 0
28MAY26 300.00 P 0.93 0.93 0.93 0.14 +0.02 26 30 65 +30
28MAY26 310.00 P 0.00 0.00 0.00 0.28 +0.02 26 0 89 0
28MAY26 320.00 P 0.00 0.00 0.00 0.55 +0.04 26 0 144 0
28MAY26 330.00 P 0.00 0.00 0.00 1.01 +0.07 26 0 1,068 0
28MAY26 340.00 P 0.00 0.00 0.00 1.77 +0.12 26 0 795 0
28MAY26 350.00 P 3.09 3.09 3.09 2.91 +0.17 26 32 591 +32
28MAY26 360.00 P 4.59 4.59 4.59 4.54 +0.23 26 50 679 +50
28MAY26 370.00 P 5.97 5.97 5.97 6.56 +0.09 25 9 1,353 0
28MAY26 380.00 P 8.97 9.17 8.97 9.14 +0.13 25 120 1,749 0
28MAY26 390.00 P 11.69 12.50 11.69 12.62 +0.42 25 92 1,276 +28
28MAY26 400.00 P 14.78 17.06 14.78 16.88 +0.58 24 101 2,260 +101
28MAY26 410.00 P 19.75 22.11 19.75 22.12 +0.35 24 202 1,417 +30
28MAY26 420.00 P 26.95 28.10 26.39 28.58 +0.88 25 108 1,248 +70
28MAY26 430.00 P 34.20 34.20 34.20 34.76 +1.10 24 1 949 +1
28MAY26 440.00 P 0.00 0.00 0.00 43.05 +0.61 25 0 0 0
28MAY26 450.00 P 0.00 0.00 0.00 51.91 +1.20 27 0 130 0
28MAY26 460.00 P 0.00 0.00 0.00 60.19 +1.14 27 0 2 0
28MAY26 470.00 P 0.00 0.00 0.00 71.09 +2.57 31 0 0 0
28MAY26 480.00 P 0.00 0.00 0.00 79.28 +0.38 30 0 0 0
28MAY26 490.00 P 0.00 0.00 0.00 89.55 +1.10 33 0 0 0
28MAY26 500.00 P 0.00 0.00 0.00 100.38 +4.58 38 0 0 0
28MAY26 510.00 P 0.00 0.00 0.00 110.33 +1.75 40 0 25 0
28MAY26 520.00 P 0.00 0.00 0.00 117.61 -1.19 33 0 25 0
28MAY26 530.00 P 0.00 0.00 0.00 126.98 +1.07 30 0 25 0
28MAY26 540.00 P 0.00 0.00 0.00 137.21 -1.99 34 0 25 0
28MAY26 550.00 P 0.00 0.00 0.00 151.15 +1.68 51 0 25 0
28MAY26 560.00 P 0.00 0.00 0.00 156.39 -3.25 0 0 25 0
28MAY26 570.00 P 0.00 0.00 0.00 170.49 +4.95 53 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 176.90 -2.71 37 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 186.76 +1.68 32 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 196.75 +1.47 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 33 0 310 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 32 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 31 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 30 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29JUN26 245.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 45 0
29JUN26 250.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 226 0
29JUN26 255.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 73 0
29JUN26 260.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.09 +0.02 29 0 75 0
29JUN26 270.00 P 0.00 0.00 0.00 0.11 +0.01 28 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.15 +0.02 28 0 267 0
29JUN26 280.00 P 0.00 0.00 0.00 0.20 +0.02 28 0 128 0
29JUN26 285.00 P 0.00 0.00 0.00 0.28 +0.03 28 0 266 0
29JUN26 290.00 P 0.00 0.00 0.00 0.38 +0.04 28 0 430 0
29JUN26 295.00 P 1.39 1.39 1.39 0.50 +0.07 28 30 215 +30
29JUN26 300.00 P 0.00 0.00 0.00 0.64 +0.06 28 0 231 0
29JUN26 310.00 P 0.00 0.00 0.00 1.04 +0.08 28 0 309 0
29JUN26 320.00 P 0.00 0.00 0.00 1.64 +0.13 27 0 574 0
29JUN26 330.00 P 2.80 2.80 2.80 2.50 +0.19 27 5 2,447 0
29JUN26 340.00 P 3.56 3.56 3.56 3.67 +0.26 27 30 1,991 +30
29JUN26 350.00 P 4.56 5.16 4.56 5.06 +0.19 26 45 4,611 -10
29JUN26 360.00 P 6.89 6.89 6.89 6.82 +0.04 26 30 4,935 +30
29JUN26 370.00 P 8.17 8.95 8.17 9.20 +0.36 26 70 3,025 +70
29JUN26 380.00 P 11.33 12.00 11.30 12.11 +0.60 25 150 2,483 +90
29JUN26 390.00 P 14.93 15.22 14.93 15.69 +0.54 25 32 2,404 +2
29JUN26 400.00 P 17.76 20.09 17.32 19.94 +0.64 24 613 3,724 +317
29JUN26 410.00 P 23.56 24.81 23.56 25.02 +0.51 24 128 874 +1
29JUN26 420.00 P 30.14 30.14 30.14 31.06 +0.55 24 19 5,225 0
29JUN26 430.00 P 0.00 0.00 0.00 38.20 +0.70 25 0 1,189 0
29JUN26 440.00 P 0.00 0.00 0.00 44.50 -0.38 24 0 474 0
29JUN26 450.00 P 0.00 0.00 0.00 55.39 +2.68 28 0 556 0
29JUN26 460.00 P 61.13 62.31 61.12 62.16 +3.11 27 181 1,060 0
29JUN26 470.00 P 0.00 0.00 0.00 72.73 +4.21 30 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 81.77 +2.25 31 0 62 0
29JUN26 490.00 P 0.00 0.00 0.00 91.10 +2.65 32 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 100.38 +4.10 33 0 30 0
29JUN26 510.00 P 0.00 0.00 0.00 110.33 +1.75 35 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 118.34 -0.75 32 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 127.47 +1.56 30 0 5 0
29JUN26 540.00 P 0.00 0.00 0.00 138.07 -1.27 35 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 151.15 +1.68 45 0 4 0
29JUN26 560.00 P 0.00 0.00 0.00 159.23 -0.41 42 0 52 0
29JUN26 570.00 P 0.00 0.00 0.00 170.49 +4.95 47 0 286 0
29JUN26 580.00 P 0.00 0.00 0.00 176.90 -2.71 33 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 186.78 +1.50 30 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 196.77 +1.49 31 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 1.33 +0.05 27 0 304 0
29SEP26 295.00 P 0.00 0.00 0.00 1.68 +0.08 27 0 141 0
29SEP26 300.00 P 0.00 0.00 0.00 2.04 +0.08 27 0 345 0
29SEP26 310.00 P 0.00 0.00 0.00 2.99 +0.12 27 0 286 0
29SEP26 320.00 P 0.00 0.00 0.00 4.23 +0.18 27 0 1,249 0
29SEP26 330.00 P 0.00 0.00 0.00 5.77 +0.25 27 0 926 0
29SEP26 340.00 P 0.00 0.00 0.00 7.74 +0.27 27 0 1,116 0
29SEP26 350.00 P 0.00 0.00 0.00 10.19 +0.36 27 0 1,046 0
29SEP26 360.00 P 13.62 13.80 13.40 13.03 +0.47 27 41 2,452 +10
29SEP26 370.00 P 0.00 0.00 0.00 16.32 +0.50 27 0 2,743 0
29SEP26 380.00 P 18.90 19.93 18.42 20.28 +0.63 27 23 1,170 +22
29SEP26 390.00 P 23.38 24.12 23.38 24.62 +0.76 27 68 1,637 +38
29SEP26 400.00 P 28.46 28.46 28.46 29.46 +0.76 27 75 2,668 +30
29SEP26 410.00 P 34.25 34.25 34.10 34.92 +0.88 27 49 1,923 +11
29SEP26 420.00 P 40.30 40.30 40.30 40.77 +1.01 27 7 3,606 +7
29SEP26 430.00 P 0.00 0.00 0.00 47.52 +1.02 28 0 392 0
29SEP26 440.00 P 0.00 0.00 0.00 54.52 +1.08 28 0 1,786 0
29SEP26 450.00 P 0.00 0.00 0.00 60.29 -0.74 27 0 283 0
29SEP26 460.00 P 0.00 0.00 0.00 67.98 -0.76 27 0 233 0
29SEP26 470.00 P 0.00 0.00 0.00 76.46 +2.75 28 0 329 0
29SEP26 480.00 P 0.00 0.00 0.00 83.33 +1.47 27 0 505 0
29SEP26 490.00 P 0.00 0.00 0.00 95.37 +5.01 31 0 300 0
29SEP26 500.00 P 0.00 0.00 0.00 101.61 +2.27 28 0 591 0
29SEP26 510.00 P 0.00 0.00 0.00 113.61 +5.03 32 0 759 0
29SEP26 520.00 P 0.00 0.00 0.00 119.88 -0.74 29 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 132.40 +5.52 34 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 140.93 -0.15 34 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 151.15 +1.68 35 0 87 0
29SEP26 560.00 P 0.00 0.00 0.00 159.23 -0.41 34 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 170.49 +3.78 37 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 180.70 +1.09 39 0 20 0
29SEP26 590.00 P 0.00 0.00 0.00 188.20 +2.92 35 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 199.93 +2.96 40 0 1 0
30DEC26 290.00 P 0.00 0.00 0.00 2.95 +0.11 27 0 262 0
30DEC26 295.00 P 0.00 0.00 0.00 3.48 +0.12 27 0 93 0
30DEC26 300.00 P 0.00 0.00 0.00 4.01 +0.13 27 0 321 0
30DEC26 310.00 P 0.00 0.00 0.00 5.46 +0.18 27 0 187 0
30DEC26 320.00 P 0.00 0.00 0.00 7.17 +0.24 27 0 592 0
30DEC26 330.00 P 10.55 10.70 10.55 9.16 +0.27 27 52 694 +1
30DEC26 340.00 P 0.00 0.00 0.00 11.68 +0.36 27 0 251 0
30DEC26 350.00 P 0.00 0.00 0.00 14.45 +0.46 27 0 740 0
30DEC26 360.00 P 17.90 18.10 17.90 17.74 +0.49 27 52 543 +2
30DEC26 370.00 P 0.00 0.00 0.00 21.43 +0.62 27 0 818 0
30DEC26 380.00 P 25.06 25.41 25.06 25.51 +0.65 27 66 492 +62
30DEC26 390.00 P 29.92 30.05 29.60 30.05 +0.71 27 51 679 -28
30DEC26 400.00 P 34.00 34.41 34.00 35.04 +0.83 27 20 1,550 +1
30DEC26 410.00 P 39.96 39.96 39.96 40.55 +0.97 27 19 2,328 +19
30DEC26 420.00 P 46.64 46.64 46.64 46.31 +1.01 27 14 2,271 -2
30DEC26 430.00 P 0.00 0.00 0.00 52.90 +0.94 28 0 926 0
30DEC26 440.00 P 56.85 56.85 56.85 59.76 +0.77 28 12 985 +1
30DEC26 450.00 P 0.00 0.00 0.00 67.03 +0.74 28 0 579 0
30DEC26 460.00 P 0.00 0.00 0.00 71.16 -2.73 26 0 82 0
30DEC26 470.00 P 0.00 0.00 0.00 80.30 -1.65 28 0 55 0
30DEC26 480.00 P 0.00 0.00 0.00 88.18 -2.08 28 0 395 0
30DEC26 490.00 P 0.00 0.00 0.00 98.75 +0.80 30 0 340 0
30DEC26 500.00 P 0.00 0.00 0.00 105.57 -1.80 29 0 515 0
30DEC26 510.00 P 0.00 0.00 0.00 114.37 0.00 29 0 50 0
30DEC26 520.00 P 0.00 0.00 0.00 124.49 +1.71 31 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 132.40 +2.18 30 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 140.93 -1.39 30 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 151.15 +0.90 31 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 159.92 +0.28 31 0 0 0
30MAR27 295.00 P 7.60 7.60 7.60 5.57 - 27 3 3 -
30MAR27 300.00 P 9.00 9.00 9.00 6.48 +0.24 27 1 36 +1
30MAR27 310.00 P 0.00 0.00 0.00 8.32 +0.32 27 0 1 0
30MAR27 320.00 P 0.00 0.00 0.00 10.33 +0.35 27 0 10 0
30MAR27 330.00 P 0.00 0.00 0.00 12.89 +0.45 27 0 6 0
30MAR27 340.00 P 0.00 0.00 0.00 15.57 +0.52 27 0 2 0
30MAR27 350.00 P 0.00 0.00 0.00 18.87 +0.60 27 0 5 0
30MAR27 360.00 P 0.00 0.00 0.00 22.28 +0.69 27 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 26.36 +0.78 27 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 30.51 +0.83 28 0 2 0
30MAR27 390.00 P 0.00 0.00 0.00 35.37 +0.96 28 0 0 0
30MAR27 400.00 P 0.00 0.00 0.00 40.33 +1.00 28 0 2 0
30MAR27 410.00 P 45.83 45.83 44.82 45.88 +1.15 28 120 192 +120
30MAR27 420.00 P 50.65 50.65 50.65 51.66 +1.19 28 3 4 +3
30MAR27 430.00 P 0.00 0.00 0.00 58.13 +1.32 28 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 65.06 +1.34 28 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 72.08 +1.36 29 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 79.63 +1.48 29 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 87.36 +1.49 30 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 92.43 -1.27 28 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 100.51 -1.40 28 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 110.76 +0.41 30 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 116.98 +1.57 29 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 128.29 +4.38 31 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 134.31 +1.65 29 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 143.13 +0.81 29 0 0 0
TOTAL PUT 9,942 197,592 +2,160
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$ 28.80
30MAR26 15.50 C 0.00 0.00 0.00 13.36 -0.16 104 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 12.89 -0.08 110 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 12.39 -0.09 104 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 11.89 -0.09 99 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 11.37 -0.11 88 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 10.87 -0.11 83 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 10.37 -0.11 78 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.87 -0.11 74 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.37 -0.11 70 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.87 -0.11 65 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.88 -0.11 60 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.88 -0.13 52 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 5.89 -0.10 46 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 4.92 -0.07 42 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.91 -0.21 33 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 2.95 -0.17 29 0 26 0
30MAR26 27.00 C 0.00 0.00 0.00 2.02 -0.12 25 0 77 0
30MAR26 28.00 C 1.23 1.23 1.23 1.26 -0.06 24 18 91 +2
30MAR26 29.00 C 0.65 0.69 0.60 0.64 -0.07 22 86 110 +8
30MAR26 30.00 C 0.29 0.35 0.29 0.31 -0.04 23 56 141 +39
30MAR26 31.00 C 0.15 0.16 0.15 0.12 -0.03 23 85 104 +55
30MAR26 32.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 89 0
30MAR26 33.00 C 0.00 0.00 0.00 0.02 0.00 25 0 113 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 9.93 -0.05 55 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 9.44 -0.17 53 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 8.94 -0.04 50 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 7.95 -0.06 45 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 6.96 -0.05 40 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 5.98 -0.07 36 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 5.00 -0.06 32 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 4.05 -0.12 29 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 3.15 -0.06 27 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 2.29 -0.11 24 0 200 0
29APR26 28.00 C 0.00 0.00 0.00 1.59 -0.09 24 0 270 0
29APR26 29.00 C 0.00 0.00 0.00 1.00 -0.09 22 0 5 0
29APR26 30.00 C 0.55 0.63 0.55 0.62 -0.07 23 72 162 -10
29APR26 31.00 C 0.33 0.33 0.33 0.36 -0.04 23 25 271 0
29APR26 32.00 C 0.00 0.00 0.00 0.19 -0.03 23 0 60 0
29APR26 33.00 C 0.00 0.00 0.00 0.10 -0.01 23 0 32 0
29APR26 34.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
29APR26 35.00 C 0.06 0.06 0.06 0.02 -0.01 23 9 9 +9
29APR26 36.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 9.44 -0.33 41 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 9.14 +0.08 57 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 7.95 -0.17 35 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 6.96 -0.23 31 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 6.06 -0.16 34 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 5.08 -0.16 30 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 4.17 -0.03 28 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 3.27 -0.16 26 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 2.47 -0.11 24 0 150 0
28MAY26 28.00 C 0.00 0.00 0.00 1.78 -0.09 24 0 160 0
28MAY26 29.00 C 1.21 1.21 1.20 1.22 -0.10 23 30 72 +29
28MAY26 30.00 C 0.00 0.00 0.00 0.80 -0.07 23 0 249 0
28MAY26 31.00 C 0.50 0.50 0.48 0.52 -0.04 23 27 371 0
28MAY26 32.00 C 0.00 0.00 0.00 0.31 -0.06 23 0 40 0
28MAY26 33.00 C 0.00 0.00 0.00 0.18 -0.04 23 0 0 0
28MAY26 34.00 C 0.14 0.14 0.14 0.10 -0.03 23 15 17 0
28MAY26 35.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 -0.01 22 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 12.99 -0.20 67 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 12.47 -0.14 61 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.97 -0.08 58 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 11.45 -0.11 52 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.89 -0.16 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.46 -0.19 48 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.09 -0.06 56 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.44 -0.33 39 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.14 -0.07 53 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.16 -0.08 48 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.02 -0.28 35 0 50 0
29JUN26 23.00 C 0.00 0.00 0.00 6.12 -0.10 35 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.13 -0.11 30 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 4.19 -0.16 27 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 3.31 -0.12 25 0 24 0
29JUN26 27.00 C 0.00 0.00 0.00 2.53 -0.12 24 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.86 -0.09 23 0 9 0
29JUN26 29.00 C 0.00 0.00 0.00 1.32 -0.10 23 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.92 -0.08 23 0 63 0
29JUN26 31.00 C 0.00 0.00 0.00 0.61 -0.08 23 0 30 0
29JUN26 32.00 C 0.00 0.00 0.00 0.39 -0.07 23 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.25 -0.04 23 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.15 -0.03 22 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.09 -0.02 22 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 3 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 11.47 -0.12 45 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.95 -0.22 41 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.49 -0.19 42 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.09 -0.06 45 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.50 -0.27 38 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.14 -0.07 42 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.16 -0.08 38 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.02 -0.28 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.13 -0.23 29 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.22 -0.02 27 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.34 -0.06 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.55 -0.07 24 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.84 -0.12 23 0 14 0
29SEP26 28.00 C 0.00 0.00 0.00 2.30 -0.11 24 0 15 0
29SEP26 29.00 C 0.00 0.00 0.00 1.85 -0.10 24 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 1.47 -0.09 24 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 1.16 -0.07 24 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.91 -0.05 24 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.70 -0.04 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.53 -0.04 24 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.40 -0.04 24 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.31 -0.02 25 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.23 -0.02 25 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.17 -0.01 25 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.09 -0.08 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.51 -0.26 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.14 -0.07 36 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.18 -0.06 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.09 -0.21 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.16 -0.20 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.25 -0.28 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.43 -0.29 22 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.73 -0.28 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.15 -0.15 22 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.63 -0.15 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.19 -0.14 23 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 1.81 -0.13 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.48 -0.11 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.20 -0.10 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.97 -0.09 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.78 -0.08 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.62 -0.07 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.49 -0.06 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.39 -0.05 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.30 -0.04 23 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.24 -0.03 23 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.14 -0.07 31 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.18 -0.06 28 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.13 -0.17 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.24 -0.12 22 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.41 -0.12 22 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 4.67 -0.15 21 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.05 -0.15 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.50 -0.13 22 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.99 -0.13 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.56 -0.12 22 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.17 -0.11 22 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.82 -0.09 22 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.53 -0.09 23 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.28 -0.07 23 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.05 -0.07 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.88 -0.06 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.72 -0.04 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.59 -0.05 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.48 -0.04 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.39 -0.04 23 0 0 0
TOTAL CALL 423 3,126 +132
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 91 0 1 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 82 0 2 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 78 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 67 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 60 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 0.04 0.04 0.04 0.01 0.00 24 34 118 0
30MAR26 26.00 P 0.08 0.08 0.07 0.04 +0.01 23 25 166 0
30MAR26 27.00 P 0.16 0.16 0.16 0.14 +0.02 23 28 74 +5
30MAR26 28.00 P 0.43 0.43 0.43 0.38 +0.04 23 29 143 +29
30MAR26 29.00 P 0.00 0.00 0.00 0.82 +0.07 23 0 130 0
30MAR26 30.00 P 1.47 1.47 1.47 1.46 +0.08 23 15 40 +15
30MAR26 31.00 P 0.00 0.00 0.00 2.26 +0.11 21 0 8 0
30MAR26 32.00 P 0.00 0.00 0.00 3.21 +0.05 22 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 4.20 +0.14 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 5.20 +0.06 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.20 +0.06 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.20 +0.06 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.20 -0.04 0 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.20 +0.08 0 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.20 +0.08 0 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 29 0 15 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.02 0.00 23 0 17 0
29APR26 25.00 P 0.00 0.00 0.00 0.06 0.00 23 0 93 0
29APR26 26.00 P 0.00 0.00 0.00 0.16 +0.02 23 0 45 0
29APR26 27.00 P 0.36 0.36 0.36 0.35 +0.03 23 5 205 +5
29APR26 28.00 P 0.69 0.69 0.69 0.65 +0.04 23 20 305 +20
29APR26 29.00 P 1.14 1.14 1.14 1.11 +0.07 23 15 30 +15
29APR26 30.00 P 0.00 0.00 0.00 1.70 +0.07 22 0 32 0
29APR26 31.00 P 0.00 0.00 0.00 2.45 +0.11 23 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 3.40 +0.22 26 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 4.23 +0.14 23 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 5.20 +0.06 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 6.20 +0.06 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 7.20 +0.06 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 8.20 -0.04 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 9.20 -0.05 0 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 10.20 +0.08 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.05 0.00 24 0 4 0
28MAY26 24.00 P 0.00 0.00 0.00 0.11 0.00 23 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.22 0.00 23 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 0.44 +0.01 23 0 1 0
28MAY26 27.00 P 0.00 0.00 0.00 0.76 +0.03 23 0 212 0
28MAY26 28.00 P 0.00 0.00 0.00 1.17 +0.05 23 0 190 0
28MAY26 29.00 P 0.00 0.00 0.00 1.71 +0.04 22 0 79 0
28MAY26 30.00 P 0.00 0.00 0.00 2.35 +0.06 22 0 58 0
28MAY26 31.00 P 0.00 0.00 0.00 3.26 +0.10 25 0 93 0
28MAY26 32.00 P 0.00 0.00 0.00 4.01 +0.05 23 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 4.89 +0.12 22 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 5.98 +0.43 29 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 6.66 +0.10 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 7.97 +0.15 35 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 8.74 -0.08 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 9.72 +0.11 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 10.71 0.00 0 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 30 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 0.00 23 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.09 0.00 23 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.17 0.00 22 0 25 0
29JUN26 25.00 P 0.00 0.00 0.00 0.34 +0.01 23 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.58 +0.02 23 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 0.93 +0.03 23 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 1.35 +0.03 23 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 1.89 +0.07 22 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 2.51 +0.05 22 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 3.26 +0.10 22 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.15 +0.19 23 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 4.96 +0.19 22 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.98 +0.20 25 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.83 -0.07 21 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.97 +0.08 31 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.74 -0.15 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.73 +0.12 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.71 0.00 0 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 24 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.04 0.00 25 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.06 0.00 25 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.20 +0.01 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.33 +0.01 25 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.52 +0.02 25 0 8 0
29SEP26 25.00 P 0.00 0.00 0.00 0.77 +0.03 25 0 2 0
29SEP26 26.00 P 0.00 0.00 0.00 1.10 +0.05 25 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 1.51 +0.06 25 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 1.99 +0.07 25 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 2.56 +0.09 26 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 3.20 +0.10 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 3.91 +0.11 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.56 +0.01 25 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.50 +0.14 27 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.36 +0.14 28 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.27 +0.15 29 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.21 +0.16 30 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.16 +0.15 31 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.14 +0.16 33 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.14 +0.17 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.06 0.00 24 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.08 0.00 23 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.11 0.00 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.19 0.00 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.30 0.00 23 0 5 0
30DEC26 23.00 P 0.00 0.00 0.00 0.47 +0.01 24 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 0.69 +0.01 24 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.97 +0.02 24 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 1.31 +0.02 24 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.73 +0.04 24 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.21 +0.04 24 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 2.77 +0.05 24 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 3.40 +0.16 24 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.09 +0.08 25 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 4.83 +0.09 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.63 +0.10 25 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.48 +0.12 26 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.36 +0.13 27 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.21 +0.07 26 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.22 +0.15 29 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.18 +0.15 30 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.16 +0.15 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.17 +0.01 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.27 +0.01 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.42 +0.02 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.61 +0.03 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.85 +0.03 23 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.16 +0.04 23 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.53 +0.06 23 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.95 +0.07 23 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.44 +0.08 24 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.00 +0.09 24 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.62 +0.10 24 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.28 +0.11 24 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.01 +0.12 24 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 5.79 +0.13 25 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 6.61 +0.14 25 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.45 +0.12 25 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.33 +0.12 26 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.22 +0.09 26 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.18 +0.10 27 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.20 +0.16 29 0 0 0
TOTAL PUT 171 2,362 +89
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKB - HSBC HOLDINGS PLC CLOSING PRICE HK$ 135.80
06MAR26 105.00 C 0.00 0.00 0.00 31.37 -3.36 185 0 34 0
06MAR26 107.50 C 0.00 0.00 0.00 28.87 -3.98 171 0 18 0
06MAR26 110.00 C 0.00 0.00 0.00 26.34 -4.03 156 0 0 0
06MAR26 112.50 C 0.00 0.00 0.00 23.84 -4.21 142 0 0 0
06MAR26 115.00 C 0.00 0.00 0.00 21.35 -3.98 130 0 0 0
06MAR26 117.50 C 0.00 0.00 0.00 18.86 -4.04 117 0 0 0
06MAR26 120.00 C 0.00 0.00 0.00 16.33 -3.41 102 0 0 0
06MAR26 122.50 C 0.00 0.00 0.00 13.78 -3.99 87 0 0 0
06MAR26 125.00 C 0.00 0.00 0.00 11.26 -3.52 73 0 0 0
06MAR26 127.50 C 0.00 0.00 0.00 8.79 -3.54 61 0 0 0
06MAR26 130.00 C 0.00 0.00 0.00 6.43 -3.80 52 0 0 0
06MAR26 132.50 C 0.00 0.00 0.00 4.26 -3.61 45 0 131 0
06MAR26 135.00 C 2.95 2.95 2.95 2.43 -3.27 40 1 302 -1
06MAR26 137.50 C 1.89 1.89 1.55 1.33 -2.47 41 134 432 +13
06MAR26 140.00 C 2.49 2.49 0.68 0.68 -1.59 43 337 183 +121
06MAR26 142.50 C 1.04 1.09 0.31 0.31 -1.01 44 240 153 -91
06MAR26 145.00 C 0.51 0.52 0.13 0.15 -0.57 46 877 755 -448
06MAR26 147.50 C 0.25 0.25 0.09 0.07 -0.30 48 99 1,105 -29
06MAR26 150.00 C 0.12 0.12 0.06 0.03 -0.15 49 119 326 +73
06MAR26 152.50 C 0.00 0.00 0.00 0.01 -0.08 49 0 447 0
06MAR26 155.00 C 0.03 0.03 0.03 0.01 -0.03 55 4 232 0
06MAR26 157.50 C 0.00 0.00 0.00 0.01 -0.01 61 0 110 0
06MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 67 0 85 0
06MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 72 0 200 0
06MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 78 0 635 0
06MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
06MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
06MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
06MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
06MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
13MAR26 110.00 C 0.00 0.00 0.00 26.41 - 93 0 0 -
13MAR26 112.50 C 0.00 0.00 0.00 24.07 - 90 0 0 -
13MAR26 115.00 C 0.00 0.00 0.00 21.50 - 80 0 0 -
13MAR26 117.50 C 0.00 0.00 0.00 18.93 -3.97 70 0 0 0
13MAR26 120.00 C 0.00 0.00 0.00 16.38 -4.02 60 0 0 0
13MAR26 122.50 C 0.00 0.00 0.00 13.85 -3.92 52 0 0 0
13MAR26 125.00 C 0.00 0.00 0.00 11.26 -4.06 42 0 0 0
13MAR26 127.50 C 0.00 0.00 0.00 9.04 -3.81 40 0 0 0
13MAR26 130.00 C 0.00 0.00 0.00 6.88 -3.58 37 0 0 0
13MAR26 132.50 C 5.96 5.96 5.70 4.82 -3.41 34 150 150 +150
13MAR26 135.00 C 5.99 5.99 3.58 3.43 -2.76 35 201 170 +170
13MAR26 137.50 C 2.65 2.65 2.25 2.14 -2.29 34 107 307 0
13MAR26 140.00 C 2.83 2.83 1.37 1.29 -1.70 34 36 24 +18
13MAR26 142.50 C 1.78 1.78 0.82 0.71 -1.22 33 105 112 +88
13MAR26 145.00 C 0.99 1.00 0.46 0.35 -0.84 33 16 156 +2
13MAR26 147.50 C 0.55 0.55 0.24 0.16 -0.53 33 6 115 0
13MAR26 150.00 C 0.28 0.28 0.20 0.07 -0.31 33 3 59 +1
13MAR26 152.50 C 0.10 0.10 0.10 0.03 -0.17 33 5 5 0
13MAR26 155.00 C 0.00 0.00 0.00 0.01 -0.09 32 0 0 0
13MAR26 157.50 C 0.00 0.00 0.00 0.01 -0.04 36 0 0 0
13MAR26 160.00 C 0.02 0.02 0.02 0.01 -0.02 39 38 43 +38
13MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
13MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
13MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
13MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
13MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
13MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
13MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 90.07 -2.70 309 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 89.72 -3.04 327 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 88.08 -3.65 298 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 87.89 -2.83 320 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 84.04 -4.20 255 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 81.88 -3.20 259 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 78.34 -4.25 145 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 75.84 -4.66 135 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 73.31 -5.02 0 0 60 0
30MAR26 65.00 C 0.00 0.00 0.00 70.86 -5.62 140 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 68.31 -4.93 0 0 25 0
30MAR26 70.00 C 0.00 0.00 0.00 66.19 -4.18 168 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 65.25 -3.02 210 0 164 0
30MAR26 75.00 C 0.00 0.00 0.00 62.67 -3.46 199 0 238 0
30MAR26 77.50 C 0.00 0.00 0.00 58.68 -4.70 144 0 185 0
30MAR26 80.00 C 0.00 0.00 0.00 55.93 -4.86 116 0 231 0
30MAR26 82.50 C 0.00 0.00 0.00 53.43 -4.58 110 0 224 0
30MAR26 85.00 C 0.00 0.00 0.00 51.40 -4.95 133 0 431 0
30MAR26 87.50 C 0.00 0.00 0.00 49.70 -3.57 148 0 1,070 0
30MAR26 90.00 C 0.00 0.00 0.00 45.92 -5.21 91 0 1,442 0
30MAR26 92.50 C 47.66 47.66 47.66 44.66 -3.60 132 4 1,522 -4
30MAR26 95.00 C 44.95 44.95 41.96 40.86 -4.92 55 6 893 0
30MAR26 97.50 C 0.00 0.00 0.00 38.36 -5.18 0 0 1,781 0
30MAR26 100.00 C 36.33 36.33 36.33 36.33 -4.36 92 77 3,720 -77
30MAR26 102.50 C 0.00 0.00 0.00 34.01 -3.34 91 0 1,776 0
30MAR26 105.00 C 31.34 31.44 31.34 31.44 -4.38 84 400 2,551 -200
30MAR26 107.50 C 0.00 0.00 0.00 28.87 -4.38 76 0 2,762 0
30MAR26 110.00 C 0.00 0.00 0.00 26.41 -3.96 71 0 6,440 0
30MAR26 112.50 C 0.00 0.00 0.00 24.07 -3.98 68 0 5,759 -7
30MAR26 115.00 C 0.00 0.00 0.00 21.50 -4.04 61 0 2,946 0
30MAR26 117.50 C 19.85 19.85 19.85 18.98 -4.00 55 4 2,620 -4
30MAR26 120.00 C 20.00 20.00 17.13 16.38 -4.06 48 67 8,918 -57
30MAR26 122.50 C 0.00 0.00 0.00 13.99 -3.93 44 0 1,163 0
30MAR26 125.00 C 15.28 15.28 15.28 11.61 -3.83 40 1 3,429 -1
30MAR26 127.50 C 10.28 10.28 9.41 9.35 -3.69 37 43 1,389 +4
30MAR26 130.00 C 10.50 10.50 10.00 7.28 -3.31 35 10 4,338 -9
30MAR26 132.50 C 6.31 6.31 5.89 5.43 -3.05 33 220 2,464 -60
30MAR26 135.00 C 5.87 5.87 3.98 3.87 -2.77 31 414 6,435 -33
30MAR26 137.50 C 3.91 3.91 2.77 2.68 -2.25 30 238 3,162 -71
30MAR26 140.00 C 3.41 3.41 1.91 1.77 -1.73 29 837 3,782 +617
30MAR26 142.50 C 2.39 2.40 1.30 1.12 -1.29 29 336 1,303 -64
30MAR26 145.00 C 1.60 1.60 0.87 0.66 -0.93 28 313 2,120 -13
30MAR26 147.50 C 1.08 1.08 0.63 0.38 -0.62 27 412 1,072 +134
30MAR26 150.00 C 0.71 0.71 0.40 0.20 -0.41 27 335 8,001 +146
30MAR26 152.50 C 0.50 0.50 0.30 0.10 -0.25 26 352 1,615 -151
30MAR26 155.00 C 0.45 0.45 0.20 0.05 -0.14 26 93 969 -23
30MAR26 157.50 C 0.25 0.25 0.25 0.02 -0.07 25 5 723 0
30MAR26 160.00 C 0.18 0.18 0.14 0.01 -0.04 25 15 1,468 -7
30MAR26 162.50 C 0.15 0.15 0.11 0.01 -0.01 27 464 994 +464
30MAR26 165.00 C 0.10 0.10 0.10 0.01 0.00 29 20 118 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 31 0 410 0
30MAR26 170.00 C 0.04 0.04 0.04 0.01 0.00 32 5 420 -5
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 34 0 106 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 36 0 150 0
30MAR26 177.50 C 0.03 0.03 0.03 0.01 0.00 37 79 109 +79
29APR26 92.50 C 0.00 0.00 0.00 44.66 -3.60 96 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 42.08 -3.70 90 0 30 0
29APR26 97.50 C 0.00 0.00 0.00 39.51 -4.03 84 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 36.33 -4.36 69 0 5 0
29APR26 102.50 C 0.00 0.00 0.00 34.01 -3.35 68 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 31.44 -4.38 62 0 153 0
29APR26 107.50 C 0.00 0.00 0.00 29.22 -4.03 62 0 510 0
29APR26 110.00 C 0.00 0.00 0.00 26.41 -4.03 53 0 31 0
29APR26 112.50 C 0.00 0.00 0.00 24.09 -3.96 52 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 21.55 -3.99 47 0 1 0
29APR26 117.50 C 0.00 0.00 0.00 19.04 -3.97 43 0 15 0
29APR26 120.00 C 17.38 17.46 17.38 16.61 -3.83 39 65 154 +48
29APR26 122.50 C 0.00 0.00 0.00 14.09 -3.96 35 0 60 0
29APR26 125.00 C 0.00 0.00 0.00 12.07 -3.61 34 0 143 0
29APR26 127.50 C 10.60 10.60 10.60 10.04 -3.37 32 2 269 0
29APR26 130.00 C 0.00 0.00 0.00 8.23 -3.09 31 0 334 0
29APR26 132.50 C 7.09 7.10 7.01 6.62 -2.63 30 199 1,093 +106
29APR26 135.00 C 6.00 6.00 5.40 5.22 -2.45 29 111 1,079 +23
29APR26 137.50 C 5.82 5.82 4.36 4.05 -2.11 28 31 888 +29
29APR26 140.00 C 4.56 4.73 3.80 3.20 -1.64 28 16 876 -7
29APR26 142.50 C 3.30 3.30 2.54 2.50 -1.34 28 26 551 +11
29APR26 145.00 C 2.91 2.91 1.97 1.92 -1.12 28 32 731 +2
29APR26 147.50 C 2.41 2.41 1.53 1.46 -0.92 28 146 731 -52
29APR26 150.00 C 1.83 1.83 1.28 1.11 -0.72 28 258 1,004 +47
29APR26 152.50 C 1.35 1.36 1.35 0.83 -0.55 28 53 814 +34
29APR26 155.00 C 1.05 1.05 0.73 0.60 -0.43 28 183 296 +32
29APR26 157.50 C 0.81 0.83 0.81 0.44 -0.33 28 3 365 +2
29APR26 160.00 C 0.46 0.46 0.46 0.32 -0.24 28 8 475 0
29APR26 162.50 C 0.52 0.52 0.52 0.22 -0.18 28 1 1,282 0
29APR26 165.00 C 0.29 0.29 0.29 0.16 -0.12 28 5 243 +5
29APR26 167.50 C 0.24 0.24 0.24 0.11 -0.09 28 6 204 +6
29APR26 170.00 C 0.22 0.22 0.22 0.08 -0.06 28 5 131 0
29APR26 172.50 C 0.00 0.00 0.00 0.05 -0.04 28 0 30 0
29APR26 175.00 C 0.16 0.16 0.16 0.04 -0.02 28 30 30 0
29APR26 177.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 47.23 -4.03 84 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 44.66 -4.03 79 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 42.08 -3.70 74 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 39.51 -4.03 69 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 36.94 -4.03 65 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 34.01 -4.38 56 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 31.79 -4.03 56 0 50 0
28MAY26 107.50 C 0.00 0.00 0.00 29.22 -4.03 51 0 60 0
28MAY26 110.00 C 0.00 0.00 0.00 26.41 -4.03 44 0 40 0
28MAY26 112.50 C 0.00 0.00 0.00 24.09 -3.96 43 0 0 0
28MAY26 115.00 C 22.17 22.17 21.87 21.55 -3.99 39 90 839 +90
28MAY26 117.50 C 0.00 0.00 0.00 19.11 -3.96 36 0 0 0
28MAY26 120.00 C 20.40 20.40 17.53 16.61 -4.02 32 120 266 +120
28MAY26 122.50 C 0.00 0.00 0.00 14.36 -3.93 30 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 12.07 -4.02 28 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 10.48 -3.56 28 0 40 0
28MAY26 130.00 C 0.00 0.00 0.00 8.99 -2.83 28 0 63 0
28MAY26 132.50 C 0.00 0.00 0.00 7.60 -2.65 28 0 310 0
28MAY26 135.00 C 6.54 6.54 6.54 6.30 -2.53 27 50 200 +50
28MAY26 137.50 C 7.02 7.02 7.02 5.27 -2.01 27 32 317 +32
28MAY26 140.00 C 5.76 5.82 4.52 4.34 -1.75 27 132 1,055 +62
28MAY26 142.50 C 0.00 0.00 0.00 3.74 -1.34 28 0 267 0
28MAY26 145.00 C 4.04 4.04 2.97 3.20 -1.13 28 38 904 +16
28MAY26 147.50 C 3.27 3.31 2.50 2.75 -0.93 29 408 1,547 +307
28MAY26 150.00 C 0.00 0.00 0.00 2.37 -0.78 30 0 406 0
28MAY26 152.50 C 2.18 2.18 1.70 2.04 -0.62 30 90 324 +30
28MAY26 155.00 C 0.00 0.00 0.00 1.76 -0.52 31 0 251 0
28MAY26 157.50 C 1.14 1.14 1.14 1.54 -0.38 31 1 136 +1
28MAY26 160.00 C 1.10 1.10 0.90 1.32 -0.33 32 65 406 -26
28MAY26 162.50 C 0.00 0.00 0.00 1.17 -0.22 32 0 359 0
28MAY26 165.00 C 0.83 0.83 0.83 1.02 -0.17 33 10 20 +10
28MAY26 167.50 C 0.00 0.00 0.00 0.89 -0.12 33 0 38 0
28MAY26 170.00 C 0.00 0.00 0.00 0.79 -0.07 34 0 230 0
28MAY26 172.50 C 0.00 0.00 0.00 0.70 -0.04 35 0 62 0
28MAY26 175.00 C 0.00 0.00 0.00 0.61 -0.02 35 0 209 0
28MAY26 177.50 C 0.00 0.00 0.00 0.55 +0.01 35 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 76.81 -3.69 121 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 73.53 -4.81 100 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 72.62 -4.05 120 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 69.84 -3.46 112 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 66.36 -4.45 95 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 65.25 -3.02 106 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 62.67 -3.46 101 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 58.68 -5.04 79 0 4 0
29JUN26 80.00 C 0.00 0.00 0.00 55.93 -4.86 68 0 6 0
29JUN26 82.50 C 0.00 0.00 0.00 54.69 -3.32 84 0 111 0
29JUN26 85.00 C 0.00 0.00 0.00 51.40 -4.95 71 0 53 0
29JUN26 87.50 C 0.00 0.00 0.00 49.70 -3.57 75 0 375 0
29JUN26 90.00 C 0.00 0.00 0.00 47.23 -4.03 72 0 159 0
29JUN26 92.50 C 0.00 0.00 0.00 44.66 -4.03 67 0 137 0
29JUN26 95.00 C 0.00 0.00 0.00 42.08 -4.03 63 0 206 0
29JUN26 97.50 C 0.00 0.00 0.00 39.51 -4.03 59 0 418 0
29JUN26 100.00 C 0.00 0.00 0.00 36.94 -4.03 55 0 905 0
29JUN26 102.50 C 0.00 0.00 0.00 34.01 -4.38 48 0 487 0
29JUN26 105.00 C 0.00 0.00 0.00 31.79 -4.03 47 0 3,005 0
29JUN26 107.50 C 0.00 0.00 0.00 29.22 -4.03 44 0 911 0
29JUN26 110.00 C 30.80 30.80 30.80 26.68 -4.00 40 30 5,028 +4
29JUN26 112.50 C 0.00 0.00 0.00 24.09 -3.96 37 0 5,251 0
29JUN26 115.00 C 0.00 0.00 0.00 21.55 -4.02 33 0 3,854 0
29JUN26 117.50 C 0.00 0.00 0.00 19.47 -3.64 33 0 272 0
29JUN26 120.00 C 20.75 20.75 17.21 17.27 -3.36 31 462 1,583 +240
29JUN26 122.50 C 0.00 0.00 0.00 15.36 -3.15 30 0 183 0
29JUN26 125.00 C 0.00 0.00 0.00 13.54 -2.55 30 0 6,273 0
29JUN26 127.50 C 0.00 0.00 0.00 11.43 -2.73 27 0 253 0
29JUN26 130.00 C 0.00 0.00 0.00 9.88 -2.26 27 0 2,246 0
29JUN26 132.50 C 0.00 0.00 0.00 8.47 -2.55 26 0 475 0
29JUN26 135.00 C 7.72 7.72 7.72 7.37 -2.36 26 7 3,632 +4
29JUN26 137.50 C 7.29 7.29 6.25 6.25 -2.02 26 3 718 +3
29JUN26 140.00 C 0.00 0.00 0.00 5.35 -1.75 26 0 1,371 0
29JUN26 142.50 C 6.16 6.16 4.80 4.62 -1.54 26 13 594 +9
29JUN26 145.00 C 4.90 4.95 3.93 3.97 -1.28 27 16 387 +16
29JUN26 147.50 C 4.18 4.18 4.18 3.45 -0.99 27 1 1,258 0
29JUN26 150.00 C 0.00 0.00 0.00 2.96 -0.83 27 0 311 0
29JUN26 152.50 C 2.36 2.36 2.36 2.57 -0.65 28 30 646 +30
29JUN26 155.00 C 2.06 2.06 2.00 2.21 -0.54 28 18 305 +2
29JUN26 157.50 C 2.16 2.16 1.76 1.91 -0.42 28 293 1,481 +271
29JUN26 160.00 C 1.78 1.84 1.45 1.65 -0.35 29 4 597 +1
29JUN26 162.50 C 1.25 1.25 1.25 1.42 -0.28 29 10 831 0
29JUN26 165.00 C 1.28 1.28 1.28 1.24 -0.17 29 1 497 0
29JUN26 167.50 C 1.21 1.23 1.21 1.06 -0.12 30 193 2,046 +193
29JUN26 170.00 C 0.00 0.00 0.00 0.92 -0.05 30 0 232 0
29JUN26 172.50 C 0.00 0.00 0.00 0.81 0.00 30 0 52 0
29JUN26 175.00 C 0.59 0.59 0.59 0.69 +0.03 30 100 175 +100
29JUN26 177.50 C 0.53 0.53 0.53 0.61 +0.06 31 100 488 +100
29SEP26 70.00 C 0.00 0.00 0.00 67.67 -3.14 81 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 65.25 -3.02 78 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 62.67 -3.49 74 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 58.68 -5.44 59 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 57.52 -3.59 66 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 54.69 -3.32 61 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 51.71 -4.64 55 0 11 0
29SEP26 87.50 C 0.00 0.00 0.00 49.70 -3.57 55 0 3 0
29SEP26 90.00 C 0.00 0.00 0.00 47.23 -4.03 52 0 152 0
29SEP26 92.50 C 0.00 0.00 0.00 44.66 -4.03 49 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 42.08 -4.03 46 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 39.51 -4.03 43 0 32 0
29SEP26 100.00 C 0.00 0.00 0.00 36.94 -4.03 40 0 242 0
29SEP26 102.50 C 33.94 33.94 33.94 34.01 -4.38 35 30 31 0
29SEP26 105.00 C 0.00 0.00 0.00 31.87 -3.95 35 0 147 0
29SEP26 107.50 C 0.00 0.00 0.00 29.46 -3.79 33 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 27.19 -3.52 31 0 324 0
29SEP26 112.50 C 0.00 0.00 0.00 25.04 -3.25 30 0 316 0
29SEP26 115.00 C 0.00 0.00 0.00 22.30 -3.74 27 0 29 0
29SEP26 117.50 C 0.00 0.00 0.00 21.16 -2.76 29 0 800 0
29SEP26 120.00 C 0.00 0.00 0.00 19.07 -2.06 27 0 1,172 0
29SEP26 122.50 C 0.00 0.00 0.00 16.65 -2.95 25 0 83 0
29SEP26 125.00 C 0.00 0.00 0.00 16.06 -1.88 28 0 63 0
29SEP26 127.50 C 0.00 0.00 0.00 14.54 -2.33 27 0 38 0
29SEP26 130.00 C 0.00 0.00 0.00 12.38 -2.56 25 0 152 0
29SEP26 132.50 C 11.68 11.68 11.68 11.11 -2.44 25 1 450 +1
29SEP26 135.00 C 10.90 10.90 10.90 9.96 -2.02 25 1 615 0
29SEP26 137.50 C 9.10 9.10 9.10 8.83 -1.95 25 752 1,031 +752
29SEP26 140.00 C 8.20 8.20 8.20 7.93 -1.78 25 8 1,914 0
29SEP26 142.50 C 6.95 6.95 6.95 7.04 -1.68 25 1 145 -1
29SEP26 145.00 C 7.17 7.17 7.17 6.27 -1.57 25 32 1,559 0
29SEP26 147.50 C 0.00 0.00 0.00 5.56 -1.40 25 0 578 0
29SEP26 150.00 C 5.73 5.73 5.73 4.90 -1.35 25 1 139 +1
29SEP26 152.50 C 0.00 0.00 0.00 4.34 -1.20 25 0 381 0
29SEP26 155.00 C 4.50 4.50 3.81 3.78 -1.15 25 21 680 +6
29SEP26 157.50 C 0.00 0.00 0.00 3.35 -1.03 26 0 408 0
29SEP26 160.00 C 0.00 0.00 0.00 2.93 -0.91 26 3 323 0
29SEP26 162.50 C 3.12 3.12 3.12 2.55 -0.88 26 1 111 +1
29SEP26 165.00 C 0.00 0.00 0.00 2.23 -0.78 26 0 86 0
29SEP26 167.50 C 0.00 0.00 0.00 2.03 -0.61 26 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 1.78 -0.56 26 0 27 0
29SEP26 172.50 C 0.00 0.00 0.00 1.55 -0.48 26 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 1.32 -0.55 26 0 2 0
29SEP26 177.50 C 0.00 0.00 0.00 1.16 -0.51 26 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 57.52 -3.59 53 0 3 0
30DEC26 82.50 C 0.00 0.00 0.00 54.69 -4.13 49 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 52.36 -4.04 47 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 49.70 -3.57 44 0 30 0
30DEC26 90.00 C 0.00 0.00 0.00 47.23 -4.03 42 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 44.66 -4.03 39 0 4 0
30DEC26 95.00 C 42.00 42.00 42.00 42.08 -4.03 36 3 15 +3
30DEC26 97.50 C 0.00 0.00 0.00 39.51 -4.03 34 0 60 0
30DEC26 100.00 C 39.88 39.88 37.37 36.94 -4.03 31 89 1,195 +42
30DEC26 102.50 C 0.00 0.00 0.00 34.75 -3.85 30 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 32.55 -3.73 30 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 29.83 -4.27 27 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 28.49 -2.25 28 0 31 0
30DEC26 112.50 C 0.00 0.00 0.00 25.65 -4.33 25 0 5 0
30DEC26 115.00 C 0.00 0.00 0.00 23.33 -3.10 24 0 135 0
30DEC26 117.50 C 0.00 0.00 0.00 22.95 -2.25 27 0 1 0
30DEC26 120.00 C 20.38 20.38 20.33 19.97 -4.40 24 10 98 +10
30DEC26 122.50 C 0.00 0.00 0.00 19.54 -1.77 27 0 6 0
30DEC26 125.00 C 0.00 0.00 0.00 17.90 -2.49 26 0 37 0
30DEC26 127.50 C 0.00 0.00 0.00 15.64 -2.83 24 0 63 0
30DEC26 130.00 C 16.09 16.09 14.20 14.35 -2.46 24 92 200 +92
30DEC26 132.50 C 14.36 14.36 12.88 13.08 -2.45 24 181 193 +179
30DEC26 135.00 C 0.00 0.00 0.00 11.98 -2.27 24 0 377 0
30DEC26 137.50 C 0.00 0.00 0.00 10.88 -2.19 24 0 468 0
30DEC26 140.00 C 11.13 11.13 9.66 9.87 -2.10 24 16 327 +5
30DEC26 142.50 C 0.00 0.00 0.00 8.93 -1.95 24 0 94 0
30DEC26 145.00 C 0.00 0.00 0.00 8.00 -2.00 24 0 3 0
30DEC26 147.50 C 0.00 0.00 0.00 7.23 -1.91 24 0 54 0
30DEC26 150.00 C 6.63 6.63 6.63 6.47 -1.85 24 5 196 +5
30DEC26 152.50 C 0.00 0.00 0.00 5.87 -1.76 24 0 57 0
30DEC26 155.00 C 0.00 0.00 0.00 5.32 -1.62 24 0 77 0
30DEC26 157.50 C 0.00 0.00 0.00 4.82 -1.47 24 0 107 0
30DEC26 160.00 C 4.93 4.93 4.50 4.29 -1.47 24 4 267 +3
30DEC26 162.50 C 0.00 0.00 0.00 3.80 -1.42 24 0 213 0
30DEC26 165.00 C 0.00 0.00 0.00 3.30 -1.42 24 0 103 0
30DEC26 167.50 C 0.00 0.00 0.00 2.93 -1.38 24 0 50 0
30DEC26 170.00 C 0.00 0.00 0.00 2.55 -1.48 24 0 83 0
30DEC26 172.50 C 3.27 3.27 3.27 2.14 -1.37 24 100 138 +100
30DEC26 175.00 C 0.00 0.00 0.00 1.88 -1.43 23 0 7 0
30DEC26 177.50 C 2.50 2.50 2.22 1.62 -1.39 23 4 4 +4
30MAR27 110.00 C 0.00 0.00 0.00 29.72 - 27 0 0 -
30MAR27 112.50 C 0.00 0.00 0.00 26.88 - 24 0 0 -
30MAR27 115.00 C 0.00 0.00 0.00 25.05 -3.85 24 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 24.84 -3.09 27 0 0 0
30MAR27 120.00 C 24.00 24.00 24.00 21.98 -2.75 24 18 54 +18
30MAR27 122.50 C 0.00 0.00 0.00 20.57 -3.79 24 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 19.82 -2.63 26 0 2 0
30MAR27 127.50 C 0.00 0.00 0.00 17.93 -2.46 25 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 16.71 -2.36 25 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 15.51 -2.36 25 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 14.48 -2.19 25 0 30 0
30MAR27 137.50 C 14.22 14.22 14.22 13.45 -2.13 25 30 60 +30
30MAR27 140.00 C 0.00 0.00 0.00 12.44 -2.13 25 0 1 0
30MAR27 142.50 C 0.00 0.00 0.00 11.64 -1.93 26 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 10.85 -1.79 26 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 10.06 -1.73 26 0 0 0
30MAR27 150.00 C 8.20 8.20 8.20 9.40 -1.54 26 1 1 +1
30MAR27 152.50 C 0.00 0.00 0.00 8.78 -1.33 26 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 8.16 -1.27 26 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 7.57 -1.17 27 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 7.09 -0.97 27 0 24 0
30MAR27 162.50 C 0.00 0.00 0.00 6.62 -0.86 27 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 6.15 -0.80 27 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 5.71 -0.71 27 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 5.53 -0.36 28 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 5.18 -0.47 28 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 4.82 -0.42 28 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 4.47 -0.36 28 0 0 0
TOTAL CALL 12,129 183,628 +3,966
06MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
06MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
06MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
06MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 78 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 61 0 0 0
06MAR26 120.00 P 0.00 0.00 0.00 0.03 +0.02 61 0 10 0
06MAR26 122.50 P 0.01 0.04 0.01 0.05 +0.03 56 12 34 +12
06MAR26 125.00 P 0.00 0.00 0.00 0.10 +0.06 52 0 68 0
06MAR26 127.50 P 0.08 0.18 0.08 0.20 +0.11 48 68 546 +5
06MAR26 130.00 P 0.13 0.40 0.13 0.40 +0.20 45 473 769 +328
06MAR26 132.50 P 0.32 0.79 0.26 0.78 +0.39 41 1,344 1,543 +1,189
06MAR26 135.00 P 0.54 1.48 0.52 1.48 +0.71 38 425 429 +100
06MAR26 137.50 P 1.10 2.45 0.97 2.88 +1.47 38 250 257 -44
06MAR26 140.00 P 1.94 4.50 1.89 4.69 +2.29 38 113 1,389 -6
06MAR26 142.50 P 3.35 5.55 3.35 6.78 +2.86 33 30 384 +20
06MAR26 145.00 P 5.50 8.00 5.29 9.33 +3.55 46 54 396 -16
06MAR26 147.50 P 0.00 0.00 0.00 11.75 +3.63 47 0 136 0
06MAR26 150.00 P 0.00 0.00 0.00 14.22 +3.77 50 0 60 0
06MAR26 152.50 P 0.00 0.00 0.00 16.70 +3.84 0 0 0 0
06MAR26 155.00 P 0.00 0.00 0.00 19.20 +3.88 0 0 0 0
06MAR26 157.50 P 0.00 0.00 0.00 21.70 +3.90 0 0 0 0
06MAR26 160.00 P 0.00 0.00 0.00 24.20 +3.90 0 0 0 0
06MAR26 162.50 P 0.00 0.00 0.00 26.70 +3.90 0 0 0 0
06MAR26 165.00 P 0.00 0.00 0.00 29.20 +3.90 0 0 0 0
06MAR26 167.50 P 0.00 0.00 0.00 31.70 +3.90 0 0 0 0
06MAR26 170.00 P 0.00 0.00 0.00 34.20 +3.90 0 0 0 0
06MAR26 172.50 P 0.00 0.00 0.00 36.70 +3.90 0 0 0 0
06MAR26 175.00 P 0.00 0.00 0.00 39.20 +3.90 0 0 0 0
06MAR26 177.50 P 0.00 0.00 0.00 41.70 +3.90 0 0 0 0
13MAR26 110.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
13MAR26 112.50 P 0.00 0.00 0.00 0.01 - 37 0 0 -
13MAR26 115.00 P 0.14 0.16 0.14 0.02 - 35 19 19 -
13MAR26 117.50 P 0.00 0.00 0.00 0.06 +0.02 35 0 25 0
13MAR26 120.00 P 0.25 0.25 0.25 0.14 +0.06 35 15 93 +15
13MAR26 122.50 P 0.31 0.49 0.31 0.32 +0.15 35 5 5 +5
13MAR26 125.00 P 0.45 0.85 0.45 0.65 +0.32 35 78 138 +58
13MAR26 127.50 P 0.65 0.73 0.65 1.20 +0.59 35 14 20 +14
13MAR26 130.00 P 1.00 1.90 0.95 1.92 +0.86 34 118 127 +70
13MAR26 132.50 P 1.50 2.69 1.50 3.00 +1.34 33 57 50 +46
13MAR26 135.00 P 2.41 4.16 2.41 4.41 +1.87 32 16 158 +12
13MAR26 137.50 P 3.45 5.45 3.45 6.09 +2.36 31 38 161 +30
13MAR26 140.00 P 0.00 0.00 0.00 8.01 +2.79 28 0 64 0
13MAR26 142.50 P 7.45 7.45 7.45 10.14 +3.12 19 10 11 +10
13MAR26 145.00 P 0.00 0.00 0.00 12.39 +3.36 0 0 0 0
13MAR26 147.50 P 0.00 0.00 0.00 15.64 +4.12 49 0 0 0
13MAR26 150.00 P 0.00 0.00 0.00 17.86 +4.39 46 0 0 0
13MAR26 152.50 P 0.00 0.00 0.00 20.65 +4.72 61 0 0 0
13MAR26 155.00 P 0.00 0.00 0.00 23.01 +4.09 61 0 0 0
13MAR26 157.50 P 0.00 0.00 0.00 24.36 +3.77 0 0 0 0
13MAR26 160.00 P 0.00 0.00 0.00 26.79 +2.38 0 0 0 0
13MAR26 162.50 P 0.00 0.00 0.00 29.21 +3.59 0 0 0 0
13MAR26 165.00 P 0.00 0.00 0.00 31.63 +3.60 0 0 0 0
13MAR26 167.50 P 0.00 0.00 0.00 34.19 +2.79 0 0 0 0
13MAR26 170.00 P 0.00 0.00 0.00 38.45 +3.88 104 0 0 0
13MAR26 172.50 P 0.00 0.00 0.00 40.99 +4.03 109 0 0 0
13MAR26 175.00 P 0.00 0.00 0.00 42.72 +4.24 79 0 0 0
13MAR26 177.50 P 0.00 0.00 0.00 44.43 +4.46 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 127 0 180 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 125 0 189 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 122 0 9 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 120 0 317 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 114 0 199 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 108 0 711 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 103 0 291 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 98 0 371 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 93 0 1,126 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 89 0 585 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 84 0 711 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1,032 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 76 0 928 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 72 0 846 0
30MAR26 77.50 P 0.01 0.01 0.01 0.01 0.00 68 9 2,930 +9
30MAR26 80.00 P 0.01 0.02 0.01 0.01 0.00 64 5 3,954 -3
30MAR26 82.50 P 0.01 0.01 0.01 0.01 0.00 60 1 1,418 +1
30MAR26 85.00 P 0.01 0.01 0.01 0.01 0.00 57 4 3,258 +4
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 53 0 4,702 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 50 0 6,279 0
30MAR26 92.50 P 0.00 0.00 0.00 0.02 +0.01 50 0 2,556 0
30MAR26 95.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 8,144 0
30MAR26 97.50 P 0.00 0.00 0.00 0.04 +0.01 47 0 2,385 0
30MAR26 100.00 P 0.07 0.10 0.07 0.06 +0.02 46 65 14,101 +5
30MAR26 102.50 P 0.10 0.17 0.10 0.09 +0.03 44 451 6,155 +207
30MAR26 105.00 P 0.20 0.20 0.20 0.13 +0.04 43 115 5,108 +112
30MAR26 107.50 P 0.20 0.22 0.20 0.19 +0.06 42 184 1,507 +14
30MAR26 110.00 P 0.25 0.36 0.25 0.28 +0.10 41 252 2,501 +96
30MAR26 112.50 P 0.35 0.40 0.35 0.41 +0.14 40 226 868 -65
30MAR26 115.00 P 0.43 0.60 0.43 0.58 +0.20 39 58 1,595 -27
30MAR26 117.50 P 0.51 0.71 0.51 0.78 +0.24 38 119 3,951 +53
30MAR26 120.00 P 0.63 1.00 0.63 1.06 +0.35 36 162 2,586 +17
30MAR26 122.50 P 0.92 1.32 0.91 1.45 +0.48 35 391 1,647 -181
30MAR26 125.00 P 1.11 1.70 1.06 1.96 +0.63 34 371 2,875 -196
30MAR26 127.50 P 1.47 2.36 1.47 2.61 +0.82 33 577 1,937 -126
30MAR26 130.00 P 1.85 3.11 1.85 3.43 +1.06 32 673 5,529 +253
30MAR26 132.50 P 2.65 4.15 2.50 4.44 +1.33 30 1,450 4,121 +553
30MAR26 135.00 P 3.64 5.49 3.30 5.66 +1.65 29 2,119 5,919 +1,609
30MAR26 137.50 P 4.69 6.82 4.58 7.20 +2.10 28 1,309 2,134 -385
30MAR26 140.00 P 6.23 8.33 6.00 8.84 +2.44 27 139 3,750 -16
30MAR26 142.50 P 8.32 10.10 8.32 10.72 +2.66 25 42 1,021 -40
30MAR26 145.00 P 9.76 12.23 9.50 12.79 +3.07 21 201 2,441 +115
30MAR26 147.50 P 0.00 0.00 0.00 15.64 +3.93 31 0 1,313 0
30MAR26 150.00 P 0.00 0.00 0.00 17.86 +4.03 29 0 598 0
30MAR26 152.50 P 0.00 0.00 0.00 20.78 +4.82 40 0 108 0
30MAR26 155.00 P 18.56 18.56 18.56 23.01 +4.09 39 20 551 0
30MAR26 157.50 P 0.00 0.00 0.00 25.18 +4.57 31 0 240 0
30MAR26 160.00 P 0.00 0.00 0.00 27.65 +3.24 32 0 196 0
30MAR26 162.50 P 0.00 0.00 0.00 29.42 +3.80 0 0 464 0
30MAR26 165.00 P 0.00 0.00 0.00 31.92 +3.89 0 0 260 0
30MAR26 167.50 P 0.00 0.00 0.00 34.81 +3.41 0 0 236 0
30MAR26 170.00 P 0.00 0.00 0.00 38.45 +3.88 65 0 131 0
30MAR26 172.50 P 0.00 0.00 0.00 40.99 +4.03 68 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 42.72 +3.33 50 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 44.43 +4.05 0 0 0 0
29APR26 92.50 P 0.25 0.25 0.22 0.09 +0.03 41 550 792 +351
29APR26 95.00 P 0.00 0.00 0.00 0.12 +0.04 40 0 89 0
29APR26 97.50 P 0.22 0.23 0.22 0.17 +0.06 39 110 347 +110
29APR26 100.00 P 0.32 0.40 0.32 0.23 +0.07 39 15 507 +10
29APR26 102.50 P 0.34 0.43 0.34 0.33 +0.11 38 21 455 +20
29APR26 105.00 P 0.00 0.00 0.00 0.44 +0.14 37 0 607 0
29APR26 107.50 P 0.54 0.69 0.54 0.58 +0.19 37 80 679 0
29APR26 110.00 P 0.63 0.80 0.63 0.78 +0.25 36 31 721 +30
29APR26 112.50 P 0.76 1.01 0.76 1.02 +0.31 35 51 711 -23
29APR26 115.00 P 0.84 1.25 0.84 1.25 +0.34 34 110 1,071 -20
29APR26 117.50 P 1.10 1.21 1.10 1.60 +0.46 33 16 770 +14
29APR26 120.00 P 1.30 1.91 1.30 2.03 +0.58 32 49 996 +48
29APR26 122.50 P 1.60 2.34 1.60 2.54 +0.72 32 34 672 -15
29APR26 125.00 P 2.06 2.87 2.06 3.19 +0.87 31 121 554 +43
29APR26 127.50 P 2.57 3.55 2.57 3.95 +1.05 30 84 1,650 +14
29APR26 130.00 P 3.20 4.30 3.10 4.83 +1.26 29 294 778 +165
29APR26 132.50 P 4.00 5.30 3.93 5.84 +1.46 28 389 1,674 -150
29APR26 135.00 P 4.97 6.85 4.97 7.03 +1.69 27 67 395 -11
29APR26 137.50 P 6.10 7.89 6.10 8.41 +1.97 26 53 663 -46
29APR26 140.00 P 9.49 9.49 9.49 10.03 +2.35 26 50 575 +30
29APR26 142.50 P 9.76 9.76 9.76 11.81 +2.57 25 21 875 -1
29APR26 145.00 P 13.19 13.19 13.19 13.71 +2.83 25 124 1,540 -122
29APR26 147.50 P 0.00 0.00 0.00 15.72 +3.02 23 0 739 0
29APR26 150.00 P 0.00 0.00 0.00 18.23 +3.25 26 0 61 0
29APR26 152.50 P 0.00 0.00 0.00 21.12 +4.12 32 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 23.01 +4.07 28 0 158 0
29APR26 157.50 P 0.00 0.00 0.00 26.08 +5.09 37 0 0 0
29APR26 160.00 P 23.45 26.78 23.45 27.73 +3.32 27 222 369 +221
29APR26 162.50 P 0.00 0.00 0.00 30.27 +4.35 30 0 35 0
29APR26 165.00 P 0.00 0.00 0.00 32.47 +4.12 0 0 151 0
29APR26 167.50 P 0.00 0.00 0.00 35.53 +4.13 39 0 1 0
29APR26 170.00 P 0.00 0.00 0.00 38.45 +3.88 46 0 26 0
29APR26 172.50 P 0.00 0.00 0.00 40.99 +4.03 49 0 90 0
29APR26 175.00 P 0.00 0.00 0.00 42.72 +3.33 37 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 45.70 +5.25 49 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 179 0
28MAY26 92.50 P 0.00 0.00 0.00 0.09 0.00 34 0 41 0
28MAY26 95.00 P 0.00 0.00 0.00 0.12 -0.01 33 0 35 0
28MAY26 97.50 P 0.00 0.00 0.00 0.17 -0.01 32 0 32 0
28MAY26 100.00 P 0.00 0.00 0.00 0.23 -0.01 32 20 182 +20
28MAY26 102.50 P 0.00 0.00 0.00 0.34 0.00 31 0 82 0
28MAY26 105.00 P 0.00 0.00 0.00 0.49 +0.04 31 0 8 0
28MAY26 107.50 P 1.20 1.20 1.20 0.66 +0.05 31 1 13 0
28MAY26 110.00 P 1.25 1.33 1.25 0.90 +0.10 31 52 265 +32
28MAY26 112.50 P 0.00 0.00 0.00 1.21 +0.19 30 0 236 0
28MAY26 115.00 P 1.90 2.00 1.90 1.59 +0.26 30 34 522 0
28MAY26 117.50 P 2.05 2.35 2.05 2.04 +0.35 30 40 302 -1
28MAY26 120.00 P 2.20 2.85 2.20 2.62 +0.50 30 2,513 2,815 +2,497
28MAY26 122.50 P 0.00 0.00 0.00 3.29 +0.64 29 0 442 0
28MAY26 125.00 P 0.00 0.00 0.00 4.05 +0.85 29 0 387 0
28MAY26 127.50 P 3.87 4.72 3.87 4.92 +1.09 29 43 512 +42
28MAY26 130.00 P 5.52 5.78 5.52 5.90 +1.33 28 13 236 -10
28MAY26 132.50 P 5.30 7.00 5.30 7.01 +1.56 28 39 131 -25
28MAY26 135.00 P 8.01 8.01 8.01 8.46 +1.97 28 10 305 +6
28MAY26 137.50 P 8.75 9.70 8.75 9.70 +1.99 27 21 343 -18
28MAY26 140.00 P 8.97 8.97 8.97 11.63 +2.60 28 30 240 +30
28MAY26 142.50 P 0.00 0.00 0.00 12.95 +2.20 27 0 91 0
28MAY26 145.00 P 0.00 0.00 0.00 15.76 +3.34 31 0 101 0
28MAY26 147.50 P 0.00 0.00 0.00 17.87 +3.79 32 0 320 0
28MAY26 150.00 P 0.00 0.00 0.00 18.89 +2.14 27 0 64 0
28MAY26 152.50 P 0.00 0.00 0.00 21.41 +3.29 29 0 50 0
28MAY26 155.00 P 0.00 0.00 0.00 23.26 +3.47 27 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 26.68 +3.69 35 0 50 0
28MAY26 160.00 P 0.00 0.00 0.00 28.71 +3.81 34 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 30.92 +3.54 33 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 33.50 +3.89 36 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 35.97 +4.57 37 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 38.45 +3.88 39 0 30 0
28MAY26 172.50 P 0.00 0.00 0.00 40.99 +3.90 41 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 42.72 +3.33 32 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 45.70 +5.25 41 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 47 0 904 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 45 0 682 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 42 0 418 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 40 0 575 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,043 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 36 0 512 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 34 0 623 0
29JUN26 77.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 611 0
29JUN26 80.00 P 0.00 0.00 0.00 0.03 +0.02 34 0 1,476 0
29JUN26 82.50 P 0.00 0.00 0.00 0.05 +0.04 34 0 1,254 0
29JUN26 85.00 P 0.00 0.00 0.00 0.07 +0.05 34 0 4,364 0
29JUN26 87.50 P 0.00 0.00 0.00 0.10 +0.07 33 0 7,750 0
29JUN26 90.00 P 0.00 0.00 0.00 0.14 +0.08 33 0 4,036 0
29JUN26 92.50 P 0.00 0.00 0.00 0.20 +0.11 33 0 1,612 0
29JUN26 95.00 P 0.00 0.00 0.00 0.27 +0.14 32 0 3,422 0
29JUN26 97.50 P 0.00 0.00 0.00 0.38 +0.20 32 0 921 0
29JUN26 100.00 P 0.00 0.00 0.00 0.51 +0.27 32 0 4,879 0
29JUN26 102.50 P 0.00 0.00 0.00 0.67 +0.33 31 0 3,238 0
29JUN26 105.00 P 1.15 1.16 1.15 0.88 +0.43 31 2 369 +2
29JUN26 107.50 P 1.33 1.44 1.33 1.13 +0.52 31 2 894 +2
29JUN26 110.00 P 1.51 1.93 1.51 1.45 +0.62 30 7 1,631 +1
29JUN26 112.50 P 1.87 2.24 1.87 1.83 +0.73 30 90 1,864 -90
29JUN26 115.00 P 0.00 0.00 0.00 2.27 +0.83 30 0 4,319 0
29JUN26 117.50 P 2.60 3.02 2.50 2.82 +0.96 29 36 627 -31
29JUN26 120.00 P 2.86 3.52 2.81 3.42 +1.09 29 132 532 -57
29JUN26 122.50 P 4.00 4.08 4.00 4.16 +1.23 29 51 223 +48
29JUN26 125.00 P 3.89 3.89 3.89 4.91 +1.29 28 1 395 0
29JUN26 127.50 P 5.37 5.78 5.37 5.78 +1.39 28 99 201 +90
29JUN26 130.00 P 5.43 6.46 5.43 6.73 +1.44 27 52 1,416 -50
29JUN26 132.50 P 7.37 7.39 7.37 7.88 +1.62 27 101 481 +61
29JUN26 135.00 P 7.90 8.87 7.90 9.25 +1.94 27 6 4,592 -2
29JUN26 137.50 P 10.54 10.60 10.54 10.60 +2.07 27 19 409 +1
29JUN26 140.00 P 10.00 10.55 10.00 12.31 +2.43 27 42 823 +3
29JUN26 142.50 P 0.00 0.00 0.00 13.95 +2.61 27 0 252 0
29JUN26 145.00 P 0.00 0.00 0.00 16.31 +3.33 29 0 80 0
29JUN26 147.50 P 0.00 0.00 0.00 17.87 +3.03 28 0 30 0
29JUN26 150.00 P 19.55 19.55 19.55 19.60 +2.85 27 4 155 -4
29JUN26 152.50 P 0.00 0.00 0.00 21.70 +3.11 27 0 39 0
29JUN26 155.00 P 0.00 0.00 0.00 23.85 +3.24 27 0 61 0
29JUN26 157.50 P 0.00 0.00 0.00 26.68 +3.69 31 0 30 0
29JUN26 160.00 P 0.00 0.00 0.00 28.71 +3.81 30 0 139 0
29JUN26 162.50 P 0.00 0.00 0.00 30.92 +3.54 30 0 71 0
29JUN26 165.00 P 0.00 0.00 0.00 33.50 +3.89 32 0 114 0
29JUN26 167.50 P 0.00 0.00 0.00 35.97 +4.57 33 0 14 0
29JUN26 170.00 P 0.00 0.00 0.00 38.45 +3.43 34 0 65 0
29JUN26 172.50 P 0.00 0.00 0.00 40.99 +3.90 36 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 43.27 +3.88 36 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 45.75 +4.14 37 0 0 0
29SEP26 70.00 P 0.57 0.58 0.57 0.01 0.00 29 100 442 -7
29SEP26 72.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 54 0
29SEP26 75.00 P 0.00 0.00 0.00 0.03 +0.02 29 0 88 0
29SEP26 77.50 P 0.00 0.00 0.00 0.05 +0.04 29 0 298 0
29SEP26 80.00 P 0.00 0.00 0.00 0.08 +0.07 29 0 667 0
29SEP26 82.50 P 0.00 0.00 0.00 0.11 +0.10 29 0 211 0
29SEP26 85.00 P 0.00 0.00 0.00 0.16 +0.14 29 0 1,562 0
29SEP26 87.50 P 0.00 0.00 0.00 0.24 +0.20 29 0 649 0
29SEP26 90.00 P 0.00 0.00 0.00 0.32 +0.25 28 0 159 0
29SEP26 92.50 P 0.00 0.00 0.00 0.44 +0.33 28 0 371 0
29SEP26 95.00 P 0.00 0.00 0.00 0.59 +0.42 28 0 554 0
29SEP26 97.50 P 1.50 1.50 1.50 0.76 +0.51 28 5 287 +5
29SEP26 100.00 P 0.00 0.00 0.00 0.99 +0.62 28 0 518 0
29SEP26 102.50 P 0.00 0.00 0.00 1.25 +0.72 28 0 1,391 0
29SEP26 105.00 P 0.00 0.00 0.00 1.59 +0.87 28 0 231 0
29SEP26 107.50 P 2.53 2.53 2.53 1.96 +0.97 28 1 194 0
29SEP26 110.00 P 0.00 0.00 0.00 2.43 +1.12 28 0 2,079 0
29SEP26 112.50 P 0.00 0.00 0.00 2.93 +1.25 27 0 1,157 0
29SEP26 115.00 P 0.00 0.00 0.00 3.55 +1.38 27 0 1,395 0
29SEP26 117.50 P 0.00 0.00 0.00 4.21 +1.49 27 0 305 0
29SEP26 120.00 P 0.00 0.00 0.00 4.99 +1.62 27 0 431 0
29SEP26 122.50 P 5.09 5.09 5.09 5.83 +1.72 27 1 2,360 +1
29SEP26 125.00 P 0.00 0.00 0.00 6.79 +1.84 27 0 128 0
29SEP26 127.50 P 0.00 0.00 0.00 7.80 +1.90 27 0 133 0
29SEP26 130.00 P 7.51 8.90 7.51 8.97 +2.04 27 132 961 +132
29SEP26 132.50 P 8.30 8.47 8.30 10.16 +2.06 27 192 1,295 +141
29SEP26 135.00 P 9.58 9.58 9.58 11.47 +2.13 27 16 668 +16
29SEP26 137.50 P 10.87 10.87 10.87 12.90 +2.20 27 840 804 +667
29SEP26 140.00 P 0.00 0.00 0.00 14.29 +2.17 26 0 149 0
29SEP26 142.50 P 0.00 0.00 0.00 15.23 +1.70 25 0 69 0
29SEP26 145.00 P 0.00 0.00 0.00 17.94 +2.79 27 0 540 0
29SEP26 147.50 P 19.56 19.56 19.56 19.77 +3.27 27 1 60 0
29SEP26 150.00 P 0.00 0.00 0.00 20.41 +2.07 24 0 28 0
29SEP26 152.50 P 0.00 0.00 0.00 23.68 +3.41 28 0 195 0
29SEP26 155.00 P 0.00 0.00 0.00 25.54 +3.92 28 0 166 0
29SEP26 157.50 P 0.00 0.00 0.00 27.85 +3.20 29 0 20 0
29SEP26 160.00 P 0.00 0.00 0.00 29.32 +2.61 26 0 48 0
29SEP26 162.50 P 0.00 0.00 0.00 31.68 +2.80 27 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 33.50 +3.89 26 0 121 0
29SEP26 167.50 P 0.00 0.00 0.00 36.89 +3.57 31 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 38.45 +3.22 28 0 45 0
29SEP26 172.50 P 0.00 0.00 0.00 41.48 +4.39 31 0 0 0
29SEP26 175.00 P 42.37 42.38 42.32 43.27 +3.88 29 66 82 +66
29SEP26 177.50 P 44.66 44.66 44.66 45.86 +4.01 31 20 20 +20
30DEC26 80.00 P 0.00 0.00 0.00 0.15 +0.07 27 0 394 0
30DEC26 82.50 P 0.00 0.00 0.00 0.21 +0.08 26 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 0.28 +0.10 26 0 144 0
30DEC26 87.50 P 0.00 0.00 0.00 0.39 +0.14 26 0 117 0
30DEC26 90.00 P 1.67 1.85 1.67 0.53 +0.17 26 12 169 +2
30DEC26 92.50 P 0.00 0.00 0.00 0.68 +0.21 26 0 78 0
30DEC26 95.00 P 0.00 0.00 0.00 0.90 +0.27 26 0 38 0
30DEC26 97.50 P 2.20 2.20 2.20 1.15 +0.35 26 1 49 +1
30DEC26 100.00 P 0.00 0.00 0.00 1.45 +0.40 26 0 2,466 0
30DEC26 102.50 P 2.88 2.88 2.88 1.80 +0.50 26 6 25 0
30DEC26 105.00 P 0.00 0.00 0.00 2.20 +0.60 26 0 97 0
30DEC26 107.50 P 0.00 0.00 0.00 2.67 +0.72 26 0 75 0
30DEC26 110.00 P 0.00 0.00 0.00 3.19 +0.79 26 0 225 0
30DEC26 112.50 P 4.91 4.91 4.91 3.82 +0.87 26 5 121 +5
30DEC26 115.00 P 0.00 0.00 0.00 4.47 +0.91 26 0 60 0
30DEC26 117.50 P 5.34 6.04 5.34 5.26 +1.08 26 10 158 +1
30DEC26 120.00 P 0.00 0.00 0.00 6.06 +1.13 26 0 296 0
30DEC26 122.50 P 0.00 0.00 0.00 7.02 +1.30 26 0 83 0
30DEC26 125.00 P 0.00 0.00 0.00 8.00 +1.40 26 0 40 0
30DEC26 127.50 P 9.19 9.19 9.19 9.10 +1.52 26 50 75 +40
30DEC26 130.00 P 0.00 0.00 0.00 10.28 +1.69 26 0 126 0
30DEC26 132.50 P 0.00 0.00 0.00 11.50 +1.73 26 0 5 0
30DEC26 135.00 P 0.00 0.00 0.00 12.89 +1.93 26 0 60 0
30DEC26 137.50 P 0.00 0.00 0.00 14.29 +2.02 26 0 210 0
30DEC26 140.00 P 0.00 0.00 0.00 15.79 +2.12 26 0 290 0
30DEC26 142.50 P 0.00 0.00 0.00 17.37 +2.28 26 0 10 0
30DEC26 145.00 P 0.00 0.00 0.00 18.55 +1.82 25 0 28 0
30DEC26 147.50 P 0.00 0.00 0.00 20.75 +2.36 26 0 30 0
30DEC26 150.00 P 0.00 0.00 0.00 21.39 +1.86 23 0 100 0
30DEC26 152.50 P 0.00 0.00 0.00 24.41 +2.71 26 0 135 0
30DEC26 155.00 P 0.00 0.00 0.00 26.38 +3.39 26 0 75 0
30DEC26 157.50 P 0.00 0.00 0.00 27.85 +2.08 25 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 29.56 +1.75 24 0 80 0
30DEC26 162.50 P 0.00 0.00 0.00 32.61 +2.75 27 0 31 0
30DEC26 165.00 P 0.00 0.00 0.00 34.80 +2.83 27 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 37.08 +3.76 28 0 0 0
30DEC26 170.00 P 38.45 38.45 38.45 39.33 +2.95 28 30 82 +30
30DEC26 172.50 P 40.64 40.64 40.64 41.76 +4.67 29 30 55 0
30DEC26 175.00 P 0.00 0.00 0.00 43.27 +3.08 26 0 160 0
30DEC26 177.50 P 0.00 0.00 0.00 45.86 +3.50 27 0 50 0
30MAR27 110.00 P 5.48 6.00 5.48 4.17 - 26 13 13 -
30MAR27 112.50 P 6.00 6.00 6.00 4.85 - 26 6 6 -
30MAR27 115.00 P 0.00 0.00 0.00 5.69 +1.28 26 0 35 0
30MAR27 117.50 P 0.00 0.00 0.00 6.53 +1.35 26 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 7.48 +1.45 26 0 15 0
30MAR27 122.50 P 9.68 9.68 9.68 8.52 +1.61 26 30 40 +30
30MAR27 125.00 P 0.00 0.00 0.00 9.57 +1.62 26 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 10.79 +1.78 26 0 20 0
30MAR27 130.00 P 0.00 0.00 0.00 12.04 +1.88 27 0 4 0
30MAR27 132.50 P 0.00 0.00 0.00 13.33 +1.91 27 0 30 0
30MAR27 135.00 P 14.55 14.55 14.55 14.78 +2.09 27 30 60 +30
30MAR27 137.50 P 16.98 16.98 16.98 16.24 +2.15 27 2 55 +2
30MAR27 140.00 P 0.00 0.00 0.00 17.75 +2.18 27 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 19.46 +2.40 27 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 21.18 +2.52 28 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 22.93 +2.62 28 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 24.81 +2.83 28 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 26.09 +2.38 27 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 28.66 +3.10 29 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 30.65 +3.26 29 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 32.07 +2.75 28 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 34.83 +3.52 30 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 36.28 +2.93 28 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 38.55 +3.14 29 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 41.34 +4.21 31 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 43.59 +3.90 31 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 45.85 +3.95 32 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 48.14 +4.01 32 0 0 0
TOTAL PUT 19,633 236,399 +8,254
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$ 7.70
30MAR26 4.60 C 0.00 0.00 0.00 3.11 +0.07 70 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 3.00 +0.07 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.90 +0.07 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.80 +0.07 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.70 +0.07 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.45 +0.13 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.21 +0.10 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.96 +0.10 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.71 +0.10 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.46 +0.10 0 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 1.21 +0.14 0 0 80 0
30MAR26 6.75 C 0.00 0.00 0.00 0.96 +0.11 0 0 7 0
30MAR26 7.00 C 0.00 0.00 0.00 0.72 +0.12 20 0 237 0
30MAR26 7.25 C 0.00 0.00 0.00 0.48 +0.12 17 0 488 0
30MAR26 7.50 C 0.27 0.27 0.27 0.28 +0.09 18 20 871 -15
30MAR26 7.75 C 0.10 0.11 0.10 0.14 +0.06 18 185 1,206 -155
30MAR26 8.00 C 0.04 0.05 0.04 0.05 +0.02 17 80 583 +70
30MAR26 8.25 C 0.00 0.00 0.00 0.02 +0.01 19 0 103 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 21 0 90 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 11 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 50 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.82 +0.07 37 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.71 +0.06 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.46 +0.09 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.22 +0.10 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.96 +0.08 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.72 +0.09 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.46 +0.08 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.23 +0.11 20 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.99 +0.14 21 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.74 +0.14 16 0 100 0
29APR26 7.25 C 0.00 0.00 0.00 0.52 +0.11 16 0 150 0
29APR26 7.50 C 0.00 0.00 0.00 0.33 +0.09 16 0 24 0
29APR26 7.75 C 0.19 0.19 0.18 0.19 +0.06 16 65 482 +8
29APR26 8.00 C 0.10 0.10 0.10 0.10 +0.03 16 276 248 +218
29APR26 8.25 C 0.00 0.00 0.00 0.05 +0.02 17 0 390 0
29APR26 8.50 C 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 18 0 270 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.72 +0.07 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.48 +0.09 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.23 +0.09 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.98 +0.08 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.74 +0.09 23 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.49 +0.10 18 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.26 +0.12 23 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.02 +0.12 20 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.78 +0.11 17 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.55 +0.10 15 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.37 +0.08 15 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.23 +0.05 15 0 147 0
28MAY26 8.00 C 0.00 0.00 0.00 0.13 +0.03 15 0 2 0
28MAY26 8.25 C 0.00 0.00 0.00 0.08 +0.03 16 0 1 0
28MAY26 8.50 C 0.00 0.00 0.00 0.04 +0.01 16 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.02 +0.01 16 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.03 +0.09 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.93 +0.10 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.83 +0.08 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.73 +0.08 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.48 +0.09 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.23 +0.09 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.99 +0.09 25 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.74 +0.09 19 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.50 +0.10 22 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.26 +0.12 21 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 1.02 +0.12 19 0 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.79 +0.12 18 0 45 0
29JUN26 7.25 C 0.00 0.00 0.00 0.57 +0.11 16 0 103 0
29JUN26 7.50 C 0.00 0.00 0.00 0.39 +0.09 16 0 643 0
29JUN26 7.75 C 0.00 0.00 0.00 0.24 +0.06 15 0 1,018 0
29JUN26 8.00 C 0.15 0.15 0.15 0.15 +0.05 16 315 326 -79
29JUN26 8.25 C 0.00 0.00 0.00 0.08 +0.03 15 0 30 0
29JUN26 8.50 C 0.00 0.00 0.00 0.04 +0.01 15 0 30 0
29JUN26 8.75 C 0.00 0.00 0.00 0.02 +0.01 16 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 20 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.93 +0.10 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.83 +0.08 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.73 +0.08 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.49 +0.10 31 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.23 +0.09 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.99 +0.09 22 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.75 +0.10 23 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.50 +0.10 20 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.26 +0.11 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.02 +0.11 17 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.80 +0.11 16 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.59 +0.08 15 0 8 0
29SEP26 7.50 C 0.00 0.00 0.00 0.44 +0.11 16 0 27 0
29SEP26 7.75 C 0.00 0.00 0.00 0.31 +0.08 16 0 21 0
29SEP26 8.00 C 0.00 0.00 0.00 0.22 +0.07 16 0 19 0
29SEP26 8.25 C 0.00 0.00 0.00 0.15 +0.05 16 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.10 +0.03 16 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.07 +0.03 17 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.05 +0.02 17 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 16 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 18 0 20 0
30DEC26 4.90 C 0.00 0.00 0.00 2.83 +0.08 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.73 +0.08 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.49 +0.10 27 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.23 +0.09 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.99 +0.09 19 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.76 +0.11 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.51 +0.11 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.26 +0.11 16 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.03 +0.09 15 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.82 +0.12 15 0 70 0
30DEC26 7.25 C 0.00 0.00 0.00 0.62 +0.08 14 0 65 0
30DEC26 7.50 C 0.00 0.00 0.00 0.48 +0.07 14 0 68 0
30DEC26 7.75 C 0.00 0.00 0.00 0.36 +0.06 15 0 50 0
30DEC26 8.00 C 0.00 0.00 0.00 0.27 +0.05 15 0 68 0
30DEC26 8.25 C 0.00 0.00 0.00 0.19 +0.03 15 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.14 +0.03 15 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.10 +0.02 15 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.07 +0.01 15 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.05 +0.01 15 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.04 +0.01 16 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 0.00 15 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.49 +0.10 24 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.24 +0.10 21 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.99 +0.09 18 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.76 +0.11 20 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.51 +0.11 17 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.27 +0.12 15 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.04 +0.10 14 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.85 +0.10 14 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.69 +0.08 14 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.56 +0.09 15 0 30 0
30MAR27 7.75 C 0.00 0.00 0.00 0.44 +0.08 15 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.35 +0.07 15 0 140 0
30MAR27 8.25 C 0.22 0.22 0.22 0.27 +0.06 15 3 3 +3
30MAR27 8.50 C 0.00 0.00 0.00 0.20 +0.05 15 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.15 +0.04 15 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.11 +0.03 15 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.08 +0.02 15 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.07 +0.03 16 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.05 +0.02 16 0 0 0
TOTAL CALL 944 9,063 +50
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 88 0 150 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 81 0 250 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 70 0 40 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 48 0 345 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 213 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 364 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 28 0 512 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2,363 0
30MAR26 7.25 P 0.03 0.03 0.03 0.03 -0.01 20 10 485 -10
30MAR26 7.50 P 0.09 0.09 0.09 0.07 -0.04 18 30 930 0
30MAR26 7.75 P 0.17 0.17 0.17 0.18 -0.07 19 30 875 +30
30MAR26 8.00 P 0.00 0.00 0.00 0.36 -0.11 21 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.58 -0.11 24 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.81 -0.13 25 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 1.06 -0.13 30 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.31 -0.13 35 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.56 -0.13 40 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.81 -0.13 45 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.06 -0.13 49 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.31 -0.13 54 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 24 0 69 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 20 0 163 0
29APR26 7.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 281 0
29APR26 7.25 P 0.00 0.00 0.00 0.05 -0.02 17 0 203 0
29APR26 7.50 P 0.10 0.10 0.10 0.10 -0.06 16 100 440 +100
29APR26 7.75 P 0.00 0.00 0.00 0.22 -0.07 17 0 40 0
29APR26 8.00 P 0.00 0.00 0.00 0.38 -0.10 17 0 87 0
29APR26 8.25 P 0.00 0.00 0.00 0.59 -0.13 19 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.82 -0.12 20 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.07 -0.16 25 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.32 -0.12 29 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.57 -0.12 32 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.82 -0.12 36 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.07 -0.12 39 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.32 -0.12 42 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 -0.01 16 0 59 0
28MAY26 7.00 P 0.00 0.00 0.00 0.03 -0.02 16 0 20 0
28MAY26 7.25 P 0.00 0.00 0.00 0.07 -0.03 16 0 185 0
28MAY26 7.50 P 0.00 0.00 0.00 0.13 -0.06 15 0 50 0
28MAY26 7.75 P 0.00 0.00 0.00 0.25 -0.08 16 0 142 0
28MAY26 8.00 P 0.00 0.00 0.00 0.41 -0.10 16 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.60 -0.12 17 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.82 -0.12 17 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.08 -0.15 22 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.32 -0.12 24 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.57 -0.12 28 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.82 -0.12 31 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.07 -0.12 33 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.32 -0.12 36 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 116 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 21 0 278 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 18 0 210 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 0.00 17 0 386 0
29JUN26 6.75 P 0.05 0.05 0.05 0.04 -0.01 16 12 622 -10
29JUN26 7.00 P 0.00 0.00 0.00 0.08 -0.02 16 0 352 0
29JUN26 7.25 P 0.00 0.00 0.00 0.15 -0.04 15 0 37 0
29JUN26 7.50 P 0.00 0.00 0.00 0.25 -0.07 15 0 605 0
29JUN26 7.75 P 0.00 0.00 0.00 0.40 -0.06 16 0 600 0
29JUN26 8.00 P 0.00 0.00 0.00 0.57 -0.11 15 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.75 -0.11 12 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.01 -0.09 17 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.24 -0.12 17 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.48 -0.12 17 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.72 -0.09 16 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.97 -0.16 19 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.21 -0.17 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.46 -0.09 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 21 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 +0.01 18 0 185 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 0.00 17 0 308 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 0.00 16 0 232 0
29SEP26 6.75 P 0.09 0.09 0.09 0.09 -0.01 16 2 183 +2
29SEP26 7.00 P 0.17 0.17 0.17 0.15 -0.01 16 10 137 +10
29SEP26 7.25 P 0.00 0.00 0.00 0.24 -0.02 16 0 35 0
29SEP26 7.50 P 0.00 0.00 0.00 0.36 -0.03 17 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.50 -0.05 17 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.67 -0.07 17 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.86 -0.09 18 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.07 -0.10 18 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.30 -0.11 19 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.54 -0.11 21 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.78 -0.10 23 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.03 -0.11 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.28 -0.10 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.52 -0.09 28 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 -0.01 15 0 431 0
30DEC26 6.25 P 0.00 0.00 0.00 0.04 -0.01 16 0 110 0
30DEC26 6.50 P 0.00 0.00 0.00 0.07 -0.01 15 0 170 0
30DEC26 6.75 P 0.14 0.14 0.14 0.11 -0.03 15 20 282 0
30DEC26 7.00 P 0.00 0.00 0.00 0.18 -0.03 15 0 66 0
30DEC26 7.25 P 0.00 0.00 0.00 0.27 -0.05 15 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 0.38 -0.06 15 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 0.52 -0.08 16 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.69 -0.09 16 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 0.87 -0.11 16 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.08 -0.11 17 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.30 -0.13 17 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.54 -0.13 19 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.78 -0.13 20 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.03 -0.13 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.28 -0.14 24 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.52 -0.15 25 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.04 0.00 16 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.06 0.00 16 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.10 0.00 16 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.15 -0.01 16 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.22 -0.02 15 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.31 -0.03 15 0 50 0
30MAR27 7.50 P 0.43 0.43 0.43 0.43 -0.04 16 2 14 +2
30MAR27 7.75 P 0.00 0.00 0.00 0.57 -0.05 16 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.73 -0.06 16 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.91 -0.08 16 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.11 -0.09 17 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.33 -0.10 17 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.55 -0.12 18 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.79 -0.12 19 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.04 -0.12 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.29 -0.13 22 0 0 0
TOTAL PUT 216 13,881 +124
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$ 34.72
30MAR26 15.50 C 0.00 0.00 0.00 19.25 -0.12 87 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 18.75 -0.12 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 18.25 -0.13 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 17.75 -0.13 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 17.25 -0.13 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 16.75 -0.13 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 16.26 -0.12 83 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 15.76 -0.34 78 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 15.26 -0.09 73 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 14.76 -0.12 67 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 13.76 -0.13 0 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 12.76 -0.13 0 0 80 0
30MAR26 23.00 C 0.00 0.00 0.00 11.76 -0.33 0 0 12 0
30MAR26 24.00 C 0.00 0.00 0.00 10.77 -0.12 50 0 0 0
30MAR26 25.00 C 9.60 9.60 9.60 9.77 -0.33 42 1 2 -1
30MAR26 26.00 C 0.00 0.00 0.00 8.77 -0.13 33 0 44 0
30MAR26 27.00 C 0.00 0.00 0.00 7.77 -0.13 0 0 53 0
30MAR26 28.00 C 0.00 0.00 0.00 6.78 -0.12 32 0 380 0
30MAR26 29.00 C 0.00 0.00 0.00 5.79 -0.30 30 0 130 0
30MAR26 30.00 C 0.00 0.00 0.00 4.75 -0.19 0 0 54 0
30MAR26 31.00 C 0.00 0.00 0.00 3.77 -0.24 0 0 113 0
30MAR26 32.00 C 0.00 0.00 0.00 2.89 -0.24 24 0 2,939 0
30MAR26 33.00 C 2.22 2.22 2.07 2.13 -0.14 27 17 215 +15
30MAR26 34.00 C 1.50 1.50 1.50 1.48 -0.14 27 5 141 -5
30MAR26 35.00 C 1.01 1.01 1.01 0.97 -0.13 28 10 201 0
30MAR26 36.00 C 0.67 0.68 0.61 0.61 -0.11 29 40 192 +20
30MAR26 37.00 C 0.35 0.35 0.35 0.35 -0.09 28 50 171 +50
30MAR26 38.00 C 0.32 0.32 0.32 0.20 -0.06 29 15 197 +15
30MAR26 39.00 C 0.00 0.00 0.00 0.10 -0.04 29 0 8 0
30MAR26 40.00 C 0.00 0.00 0.00 0.05 -0.03 29 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 49 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 15.30 -0.13 48 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 14.80 -0.13 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 13.80 -0.13 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 12.81 -0.13 38 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 11.81 -0.28 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 10.82 -0.13 34 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 9.82 -0.28 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 8.83 -0.13 28 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 7.84 -0.13 27 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 6.78 -0.12 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 5.83 -0.26 0 0 15 0
29APR26 30.00 C 0.00 0.00 0.00 4.90 -0.26 22 0 41 0
29APR26 31.00 C 0.00 0.00 0.00 4.02 -0.09 24 0 301 0
29APR26 32.00 C 0.00 0.00 0.00 3.19 -0.23 24 0 433 0
29APR26 33.00 C 2.51 2.51 2.51 2.49 -0.13 25 8 106 +8
29APR26 34.00 C 1.83 1.83 1.83 1.88 -0.16 26 15 118 +9
29APR26 35.00 C 1.35 1.35 1.35 1.39 -0.13 26 4 122 +4
29APR26 36.00 C 1.18 1.18 1.03 1.00 -0.09 26 25 100 +25
29APR26 37.00 C 0.00 0.00 0.00 0.72 -0.08 27 0 46 0
29APR26 38.00 C 0.00 0.00 0.00 0.48 -0.07 27 0 12 0
29APR26 39.00 C 0.00 0.00 0.00 0.31 -0.06 27 0 1 0
29APR26 40.00 C 0.00 0.00 0.00 0.20 -0.04 27 0 5 0
29APR26 41.00 C 0.00 0.00 0.00 0.12 -0.03 27 0 56 0
29APR26 42.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 4 0
29APR26 43.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 18 0
29APR26 44.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 12.85 -0.14 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 11.86 -0.23 26 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 10.87 -0.13 28 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 9.88 -0.22 27 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 8.89 -0.14 26 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.92 -0.33 26 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 7.02 -0.03 30 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 5.96 -0.13 22 0 6 0
28MAY26 30.00 C 0.00 0.00 0.00 4.99 -0.17 20 0 15 0
28MAY26 31.00 C 0.00 0.00 0.00 4.24 -0.08 24 0 62 0
28MAY26 32.00 C 0.00 0.00 0.00 3.46 -0.12 24 0 125 0
28MAY26 33.00 C 0.00 0.00 0.00 2.78 -0.15 25 0 70 0
28MAY26 34.00 C 2.22 2.22 2.22 2.20 -0.14 25 11 40 0
28MAY26 35.00 C 1.70 1.78 1.70 1.71 -0.12 25 21 35 +10
28MAY26 36.00 C 1.31 1.31 1.31 1.30 -0.12 26 9 78 +5
28MAY26 37.00 C 1.01 1.01 0.97 0.99 -0.10 26 25 76 +25
28MAY26 38.00 C 0.00 0.00 0.00 0.75 -0.07 27 0 1 0
28MAY26 39.00 C 0.00 0.00 0.00 0.54 -0.06 27 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.38 -0.05 27 0 25 0
28MAY26 41.00 C 0.00 0.00 0.00 0.26 -0.04 26 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 0.18 -0.03 26 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 0.12 -0.02 26 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 0.08 -0.02 26 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 17.33 -0.14 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 16.84 -0.13 45 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 16.34 -0.13 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 15.84 -0.26 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 15.35 -0.13 40 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.85 -0.14 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 13.86 -0.13 35 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.86 -0.14 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.86 -0.23 0 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 10.92 -0.10 37 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 9.88 -0.37 0 0 48 0
29JUN26 26.00 C 0.00 0.00 0.00 8.91 -0.13 27 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.06 -0.19 35 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 7.02 -0.03 28 0 54 0
29JUN26 29.00 C 0.00 0.00 0.00 5.96 -0.26 21 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.03 -0.13 21 0 32 0
29JUN26 31.00 C 0.00 0.00 0.00 4.24 -0.39 23 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 3.50 -0.23 24 0 30 0
29JUN26 33.00 C 2.85 2.86 2.85 2.87 -0.12 25 30 261 +30
29JUN26 34.00 C 2.34 2.34 2.34 2.30 -0.14 26 7 338 +7
29JUN26 35.00 C 0.00 0.00 0.00 1.83 -0.12 26 0 217 0
29JUN26 36.00 C 0.00 0.00 0.00 1.44 -0.10 26 0 111 0
29JUN26 37.00 C 0.00 0.00 0.00 1.11 -0.08 27 0 145 0
29JUN26 38.00 C 0.00 0.00 0.00 0.83 -0.06 27 0 79 0
29JUN26 39.00 C 0.00 0.00 0.00 0.61 -0.05 27 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.44 -0.05 26 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 0.32 -0.03 27 0 15 0
29JUN26 42.00 C 0.00 0.00 0.00 0.23 -0.02 27 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.16 -0.02 27 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.11 -0.02 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 16.34 -0.14 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.84 -0.26 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.35 -0.13 37 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.85 -0.14 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 13.86 -0.13 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.86 -0.14 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.87 -0.22 23 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.92 -0.10 33 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.90 -0.35 26 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.91 -0.34 24 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 8.06 -0.19 30 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.02 -0.39 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.09 -0.13 24 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 5.21 -0.45 23 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 4.45 -0.28 24 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 3.79 -0.13 24 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 3.20 -0.23 25 0 187 0
29SEP26 34.00 C 0.00 0.00 0.00 2.68 -0.12 25 0 195 0
29SEP26 35.00 C 0.00 0.00 0.00 2.22 -0.12 25 0 168 0
29SEP26 36.00 C 0.00 0.00 0.00 1.84 -0.11 25 0 99 0
29SEP26 37.00 C 0.00 0.00 0.00 1.53 -0.08 25 0 105 0
29SEP26 38.00 C 0.00 0.00 0.00 1.28 -0.08 26 0 31 0
29SEP26 39.00 C 0.00 0.00 0.00 1.07 -0.08 26 0 35 0
29SEP26 40.00 C 0.00 0.00 0.00 0.87 -0.07 26 0 55 0
29SEP26 41.00 C 0.00 0.00 0.00 0.70 -0.05 26 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.56 -0.05 26 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.45 -0.04 26 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.35 -0.04 26 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 15.35 -0.13 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 14.85 -0.14 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 13.86 -0.13 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.87 -0.13 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.87 -0.22 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.92 -0.11 29 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.91 -0.34 25 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.91 -0.34 21 0 24 0
30DEC26 27.00 C 0.00 0.00 0.00 8.13 -0.12 27 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 7.03 -0.38 22 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 6.30 -0.16 24 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.47 -0.19 24 0 4 0
30DEC26 31.00 C 0.00 0.00 0.00 4.69 -0.32 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.07 -0.30 23 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 3.53 -0.28 24 0 30 0
30DEC26 34.00 C 0.00 0.00 0.00 3.04 -0.16 24 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 2.60 -0.16 24 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 2.24 -0.15 24 0 14 0
30DEC26 37.00 C 0.00 0.00 0.00 1.91 -0.13 24 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 1.66 -0.09 24 0 66 0
30DEC26 39.00 C 0.00 0.00 0.00 1.44 -0.08 25 0 28 0
30DEC26 40.00 C 0.00 0.00 0.00 1.21 -0.12 25 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 1.03 -0.10 25 0 113 0
30DEC26 42.00 C 0.00 0.00 0.00 0.85 -0.10 25 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 0.69 -0.09 24 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.57 -0.08 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.94 -0.31 24 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.01 -0.24 24 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.13 -0.16 24 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.30 -0.17 24 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.53 -0.17 24 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.83 -0.16 24 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 5.19 -0.17 24 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 4.60 -0.16 24 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.95 -0.28 23 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 3.49 -0.14 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 3.06 -0.14 24 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 2.69 -0.12 24 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 2.33 -0.13 24 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 2.06 -0.13 24 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.81 -0.06 24 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.61 -0.08 24 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 1.40 -0.09 25 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 1.21 -0.09 25 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 1.00 -0.08 24 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.87 -0.06 24 0 0 0
TOTAL CALL 293 9,828 +217
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 114 0 65 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 94 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 90 0 6 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 83 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 80 0 62 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 73 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 67 0 127 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 61 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 50 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 0.01 -0.01 29 0 124 0
30MAR26 30.00 P 0.00 0.00 0.00 0.04 0.00 30 0 102 0
30MAR26 31.00 P 0.07 0.09 0.07 0.09 0.00 29 36 148 +7
30MAR26 32.00 P 0.19 0.20 0.19 0.20 -0.01 29 4 141 +1
30MAR26 33.00 P 0.38 0.38 0.38 0.42 0.00 29 21 466 +15
30MAR26 34.00 P 0.72 0.72 0.72 0.77 +0.03 29 6 217 +6
30MAR26 35.00 P 1.17 1.17 1.17 1.26 0.00 30 33 147 +28
30MAR26 36.00 P 1.87 1.94 1.87 1.90 +0.06 31 29 196 +15
30MAR26 37.00 P 2.69 2.69 2.69 2.66 +0.12 31 2 90 +2
30MAR26 38.00 P 0.00 0.00 0.00 3.53 +0.18 34 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 4.47 +0.10 37 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 5.45 +0.11 41 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 6.38 +0.03 42 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 7.35 -0.02 44 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 8.39 +0.23 51 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 9.35 +0.19 52 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 0.01 -0.01 27 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.03 0.00 27 0 31 0
29APR26 29.00 P 0.00 0.00 0.00 0.07 0.00 28 0 70 0
29APR26 30.00 P 0.00 0.00 0.00 0.14 0.00 27 0 114 0
29APR26 31.00 P 0.00 0.00 0.00 0.25 0.00 27 0 315 0
29APR26 32.00 P 0.00 0.00 0.00 0.43 0.00 27 0 508 0
29APR26 33.00 P 0.72 0.72 0.72 0.72 +0.02 27 1 39 0
29APR26 34.00 P 1.07 1.12 1.07 1.12 +0.05 27 10 50 -3
29APR26 35.00 P 1.61 1.62 1.61 1.63 +0.05 28 10 26 +9
29APR26 36.00 P 2.26 2.26 2.26 2.24 +0.07 28 1 64 -1
29APR26 37.00 P 0.00 0.00 0.00 2.94 +0.13 28 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 3.74 +0.25 29 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 4.47 +0.03 27 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 5.53 +0.19 32 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 6.44 +0.09 33 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 7.35 -0.04 32 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 8.39 -0.01 37 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 9.35 -0.04 38 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 0.01 -0.01 25 0 4 0
28MAY26 27.00 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.08 0.00 27 0 82 0
28MAY26 29.00 P 0.00 0.00 0.00 0.14 -0.01 26 0 46 0
28MAY26 30.00 P 0.00 0.00 0.00 0.26 +0.01 27 0 84 0
28MAY26 31.00 P 0.00 0.00 0.00 0.42 +0.01 26 0 49 0
28MAY26 32.00 P 0.00 0.00 0.00 0.66 +0.02 27 0 99 0
28MAY26 33.00 P 0.00 0.00 0.00 0.98 +0.03 27 0 69 0
28MAY26 34.00 P 1.40 1.40 1.40 1.40 +0.05 27 10 102 +4
28MAY26 35.00 P 0.00 0.00 0.00 1.90 +0.04 27 0 19 0
28MAY26 36.00 P 2.48 2.48 2.47 2.50 +0.06 27 23 31 -15
28MAY26 37.00 P 0.00 0.00 0.00 3.18 +0.15 28 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 3.76 0.00 25 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 4.77 +0.09 29 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 5.65 +0.10 30 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 6.57 +0.10 32 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 7.45 +0.02 31 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 8.48 +0.06 35 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 9.43 +0.04 36 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 0.00 27 0 131 0
29JUN26 25.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 23 0
29JUN26 26.00 P 0.00 0.00 0.00 0.08 0.00 26 0 74 0
29JUN26 27.00 P 0.00 0.00 0.00 0.15 +0.01 27 0 108 0
29JUN26 28.00 P 0.00 0.00 0.00 0.25 +0.02 26 0 14 0
29JUN26 29.00 P 0.00 0.00 0.00 0.39 +0.01 26 0 32 0
29JUN26 30.00 P 0.00 0.00 0.00 0.59 +0.01 26 0 51 0
29JUN26 31.00 P 0.00 0.00 0.00 0.87 +0.02 26 0 180 0
29JUN26 32.00 P 0.00 0.00 0.00 1.22 +0.04 26 0 225 0
29JUN26 33.00 P 0.00 0.00 0.00 1.66 +0.05 26 0 320 0
29JUN26 34.00 P 0.00 0.00 0.00 2.18 +0.07 26 0 300 0
29JUN26 35.00 P 2.75 2.75 2.67 2.80 +0.09 26 30 206 +15
29JUN26 36.00 P 0.00 0.00 0.00 3.47 +0.09 27 0 180 0
29JUN26 37.00 P 0.00 0.00 0.00 4.27 +0.08 28 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 5.09 +0.11 29 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 5.93 +0.11 29 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 6.82 +0.11 30 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 7.68 +0.41 30 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 8.50 -0.07 28 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 9.61 +0.50 33 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.57 +0.23 35 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 28 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 27 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.02 0.00 27 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.03 0.00 26 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.06 0.00 26 0 131 0
29SEP26 24.00 P 0.00 0.00 0.00 0.10 0.00 26 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 0.16 0.00 26 0 1 0
29SEP26 26.00 P 0.00 0.00 0.00 0.24 0.00 26 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 0.36 0.00 25 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 0.53 +0.01 26 0 30 0
29SEP26 29.00 P 0.00 0.00 0.00 0.74 +0.01 25 0 83 0
29SEP26 30.00 P 0.00 0.00 0.00 1.01 +0.02 25 0 84 0
29SEP26 31.00 P 0.00 0.00 0.00 1.34 +0.02 26 0 137 0
29SEP26 32.00 P 0.00 0.00 0.00 1.76 0.00 26 0 47 0
29SEP26 33.00 P 0.00 0.00 0.00 2.25 +0.02 26 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 2.80 +0.03 26 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 3.41 +0.07 27 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 4.06 +0.07 27 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 4.77 +0.08 27 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 5.52 +0.09 28 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 6.32 +0.21 28 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.16 +0.11 29 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.03 +0.12 29 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 8.93 +0.12 30 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.70 -0.03 28 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.80 +0.13 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 0.00 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.11 0.00 25 0 45 0
30DEC26 24.00 P 0.00 0.00 0.00 0.17 0.00 25 0 57 0
30DEC26 25.00 P 0.00 0.00 0.00 0.25 -0.01 24 0 37 0
30DEC26 26.00 P 0.00 0.00 0.00 0.36 -0.02 24 0 7 0
30DEC26 27.00 P 0.00 0.00 0.00 0.52 -0.01 24 0 7 0
30DEC26 28.00 P 0.00 0.00 0.00 0.71 -0.01 24 0 25 0
30DEC26 29.00 P 0.00 0.00 0.00 0.95 -0.01 24 0 22 0
30DEC26 30.00 P 1.30 1.30 1.30 1.24 -0.01 24 4 34 -4
30DEC26 31.00 P 0.00 0.00 0.00 1.59 +0.01 24 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.03 +0.01 24 0 3 0
30DEC26 33.00 P 0.00 0.00 0.00 2.53 +0.01 25 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.09 +0.02 25 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 3.68 +0.02 25 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 4.33 +0.04 26 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 5.01 +0.05 26 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.67 +0.15 25 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.52 +0.07 26 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.33 +0.21 27 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.18 +0.27 27 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.05 +0.24 28 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.94 +0.21 28 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.87 +0.20 29 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.38 0.00 24 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.53 +0.01 24 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.69 +0.01 24 0 8 0
30MAR27 28.00 P 0.00 0.00 0.00 0.92 +0.02 24 0 0 0
30MAR27 29.00 P 1.11 1.11 1.11 1.18 +0.02 24 1 1 +1
30MAR27 30.00 P 0.00 0.00 0.00 1.49 +0.03 24 0 17 0
30MAR27 31.00 P 0.00 0.00 0.00 1.85 +0.03 24 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 2.28 +0.04 24 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 2.78 +0.03 24 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 3.34 +0.04 24 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 3.96 +0.05 25 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 4.62 +0.08 25 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 5.28 +0.23 25 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 6.00 +0.26 26 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.75 +0.29 26 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.33 +0.10 24 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.18 +0.17 25 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.05 +0.21 25 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.94 +0.21 26 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.87 +0.20 26 0 0 0
TOTAL PUT 221 12,145 +80
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$ 6.09
30MAR26 3.40 C 0.00 0.00 0.00 2.71 -0.08 110 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.61 -0.08 105 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.54 -0.05 126 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.46 -0.03 132 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.36 -0.03 126 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.21 -0.08 86 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.16 -0.03 114 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.06 -0.03 109 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.91 -0.08 73 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.85 -0.04 94 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.75 -0.04 89 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.63 -0.04 74 0 2 0
30MAR26 4.60 C 0.00 0.00 0.00 1.54 -0.05 75 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.44 -0.05 70 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 1.34 -0.05 66 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 1.24 -0.06 61 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.14 -0.07 57 0 380 0
30MAR26 5.25 C 0.00 0.00 0.00 0.89 -0.04 46 0 672 0
30MAR26 5.50 C 0.66 0.66 0.66 0.65 -0.05 38 4 828 -4
30MAR26 5.75 C 0.51 0.51 0.51 0.47 -0.04 40 2 992 -2
30MAR26 6.00 C 0.00 0.00 0.00 0.31 -0.03 39 0 909 0
30MAR26 6.25 C 0.19 0.19 0.19 0.19 -0.03 38 1 1,126 +1
30MAR26 6.50 C 0.14 0.16 0.14 0.11 -0.03 38 8 426 0
30MAR26 6.75 C 0.00 0.00 0.00 0.06 -0.02 38 0 337 0
30MAR26 7.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 455 0
30MAR26 7.25 C 0.00 0.00 0.00 0.02 -0.01 41 0 340 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 183 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 80 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 95 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 60 0 280 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.95 -0.05 65 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.85 -0.07 62 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.76 -0.06 62 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.66 -0.06 58 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.56 -0.06 55 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.46 -0.03 51 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.36 -0.06 48 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.26 -0.08 45 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.17 -0.07 44 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.94 -0.07 39 0 60 0
29APR26 5.50 C 0.00 0.00 0.00 0.73 -0.03 37 0 740 0
29APR26 5.75 C 0.00 0.00 0.00 0.55 -0.04 36 0 2,064 0
29APR26 6.00 C 0.38 0.38 0.38 0.40 -0.04 35 1 217 -1
29APR26 6.25 C 0.00 0.00 0.00 0.28 -0.04 35 0 704 0
29APR26 6.50 C 0.22 0.22 0.22 0.19 -0.04 35 37 139 -37
29APR26 6.75 C 0.00 0.00 0.00 0.13 -0.03 35 0 75 0
29APR26 7.00 C 0.00 0.00 0.00 0.08 -0.03 35 0 240 0
29APR26 7.25 C 0.00 0.00 0.00 0.05 -0.02 35 0 133 0
29APR26 7.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 270 0
29APR26 7.75 C 0.05 0.05 0.04 0.02 -0.01 36 140 310 +130
29APR26 8.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
28MAY26 4.20 C 0.00 0.00 0.00 1.98 -0.05 59 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.87 -0.08 53 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.78 -0.04 53 0 1 0
28MAY26 4.50 C 0.00 0.00 0.00 1.68 -0.06 50 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.58 -0.06 47 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.48 -0.06 44 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.39 -0.05 43 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.29 -0.06 40 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.20 -0.05 39 0 60 0
28MAY26 5.25 C 0.00 0.00 0.00 0.99 -0.06 38 0 480 0
28MAY26 5.50 C 0.00 0.00 0.00 0.79 -0.06 36 0 510 0
28MAY26 5.75 C 0.00 0.00 0.00 0.62 -0.04 35 0 60 0
28MAY26 6.00 C 0.00 0.00 0.00 0.47 -0.04 34 0 90 0
28MAY26 6.25 C 0.00 0.00 0.00 0.36 -0.02 35 0 90 0
28MAY26 6.50 C 0.00 0.00 0.00 0.26 -0.03 34 0 90 0
28MAY26 6.75 C 0.00 0.00 0.00 0.19 -0.02 34 0 90 0
28MAY26 7.00 C 0.00 0.00 0.00 0.13 -0.02 34 0 60 0
28MAY26 7.25 C 0.00 0.00 0.00 0.09 -0.02 34 0 90 0
28MAY26 7.50 C 0.00 0.00 0.00 0.06 -0.01 34 0 30 0
28MAY26 7.75 C 0.00 0.00 0.00 0.04 -0.01 34 0 30 0
28MAY26 8.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 71 0
28MAY26 8.25 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.28 -0.07 57 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.18 -0.08 54 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 2.09 -0.05 53 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.98 -0.08 48 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.89 -0.06 48 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.78 -0.06 43 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.70 -0.04 45 0 1 0
29JUN26 4.60 C 0.00 0.00 0.00 1.60 -0.05 42 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.51 -0.04 41 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.41 -0.08 39 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.32 -0.05 37 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.23 -0.04 36 0 14 0
29JUN26 5.25 C 0.00 0.00 0.00 1.03 -0.02 35 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.86 -0.03 36 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.68 -0.04 34 0 98 0
29JUN26 6.00 C 0.52 0.52 0.52 0.54 -0.04 34 47 392 0
29JUN26 6.25 C 0.00 0.00 0.00 0.42 -0.04 33 0 466 0
29JUN26 6.50 C 0.34 0.34 0.34 0.33 -0.03 34 110 899 0
29JUN26 6.75 C 0.00 0.00 0.00 0.26 -0.03 34 0 1,733 0
29JUN26 7.00 C 0.00 0.00 0.00 0.19 -0.03 34 0 405 0
29JUN26 7.25 C 0.00 0.00 0.00 0.14 -0.03 34 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.11 -0.02 34 0 160 0
29JUN26 7.75 C 0.00 0.00 0.00 0.08 -0.02 34 0 652 0
29JUN26 8.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 90 0
29JUN26 8.25 C 0.00 0.00 0.00 0.04 -0.01 34 0 150 0
29JUN26 8.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.99 -0.07 49 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.89 -0.06 47 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.79 -0.05 44 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.70 -0.04 43 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.60 -0.05 41 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 1.51 -0.05 40 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.42 -0.07 39 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.33 -0.05 38 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.24 -0.05 36 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 1.04 -0.06 35 0 31 0
29SEP26 5.50 C 0.00 0.00 0.00 0.86 -0.06 34 0 81 0
29SEP26 5.75 C 0.00 0.00 0.00 0.70 -0.06 34 0 47 0
29SEP26 6.00 C 0.00 0.00 0.00 0.56 -0.06 33 300 1,208 +300
29SEP26 6.25 C 0.00 0.00 0.00 0.45 -0.05 33 300 1,002 +300
29SEP26 6.50 C 0.00 0.00 0.00 0.36 -0.04 33 0 33 0
29SEP26 6.75 C 0.00 0.00 0.00 0.28 -0.04 33 0 11 0
29SEP26 7.00 C 0.00 0.00 0.00 0.22 -0.03 33 0 185 0
29SEP26 7.25 C 0.00 0.00 0.00 0.17 -0.03 32 0 33 0
29SEP26 7.50 C 0.00 0.00 0.00 0.13 -0.03 32 0 70 0
29SEP26 7.75 C 0.00 0.00 0.00 0.10 -0.03 32 0 92 0
29SEP26 8.00 C 0.00 0.00 0.00 0.08 -0.02 32 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.06 -0.02 32 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.05 -0.01 33 0 50 0
29SEP26 8.75 C 0.00 0.00 0.00 0.04 -0.01 33 0 10 0
29SEP26 9.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.99 -0.07 44 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.90 -0.05 43 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.80 -0.05 41 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.71 -0.05 40 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.61 -0.06 38 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.52 -0.04 37 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.44 -0.05 36 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.35 -0.07 35 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.27 -0.04 35 0 8 0
30DEC26 5.25 C 0.00 0.00 0.00 1.08 -0.06 34 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.92 -0.06 33 0 21 0
30DEC26 5.75 C 0.00 0.00 0.00 0.77 -0.06 33 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 0.64 -0.06 32 0 178 0
30DEC26 6.25 C 0.00 0.00 0.00 0.54 -0.05 32 0 249 0
30DEC26 6.50 C 0.00 0.00 0.00 0.45 -0.05 32 0 53 0
30DEC26 6.75 C 0.00 0.00 0.00 0.37 -0.05 32 0 51 0
30DEC26 7.00 C 0.00 0.00 0.00 0.31 -0.03 32 0 140 0
30DEC26 7.25 C 0.00 0.00 0.00 0.25 -0.04 32 0 120 0
30DEC26 7.50 C 0.00 0.00 0.00 0.21 -0.03 32 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.17 -0.03 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.14 -0.03 32 0 49 0
30DEC26 8.25 C 0.00 0.00 0.00 0.12 -0.02 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.10 -0.02 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.08 -0.02 32 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.81 -0.04 38 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.72 -0.04 37 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.63 -0.07 36 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.54 -0.07 35 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.46 -0.07 34 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.38 -0.07 34 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.31 -0.06 34 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.10 -0.09 31 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.98 -0.05 33 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.84 -0.05 32 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.73 -0.04 32 0 10 0
30MAR27 6.25 C 0.00 0.00 0.00 0.63 -0.04 32 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.54 -0.03 32 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.46 -0.03 32 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.39 -0.03 32 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.34 -0.02 32 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.29 -0.02 32 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 0.25 -0.02 32 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.21 -0.01 32 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.18 -0.01 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.15 - 32 0 0 -
TOTAL CALL 950 22,987 +687
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 106 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 87 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 63 0 72 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 59 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 0.01 0.01 0.01 0.01 0.00 52 20 275 -20
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 48 0 247 0
30MAR26 4.90 P 0.01 0.01 0.01 0.01 0.00 45 25 200 -25
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 201 0
30MAR26 5.25 P 0.02 0.02 0.02 0.02 0.00 38 2 553 -2
30MAR26 5.50 P 0.05 0.05 0.04 0.05 0.00 38 46 1,425 +26
30MAR26 5.75 P 0.07 0.08 0.07 0.10 0.00 36 2 501 +1
30MAR26 6.00 P 0.18 0.18 0.17 0.19 +0.01 36 57 471 +52
30MAR26 6.25 P 0.30 0.30 0.30 0.33 +0.02 37 7 230 +7
30MAR26 6.50 P 0.00 0.00 0.00 0.51 +0.03 38 0 176 0
30MAR26 6.75 P 0.00 0.00 0.00 0.71 +0.04 38 0 73 0
30MAR26 7.00 P 0.00 0.00 0.00 0.93 +0.03 37 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.17 +0.06 40 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.41 +0.07 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.66 +0.07 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.91 +0.07 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.16 +0.07 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.41 +0.07 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.66 +0.07 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 43 0 65 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 41 0 116 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 38 0 66 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 48 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 73 0
29APR26 4.90 P 0.00 0.00 0.00 0.02 0.00 35 0 77 0
29APR26 5.00 P 0.00 0.00 0.00 0.03 0.00 36 0 141 0
29APR26 5.25 P 0.00 0.00 0.00 0.05 0.00 34 0 213 0
29APR26 5.50 P 0.09 0.09 0.09 0.10 0.00 34 2 529 +2
29APR26 5.75 P 0.17 0.17 0.17 0.17 +0.01 34 5 579 +5
29APR26 6.00 P 0.00 0.00 0.00 0.27 +0.01 33 0 148 0
29APR26 6.25 P 0.00 0.00 0.00 0.41 +0.02 34 0 60 0
29APR26 6.50 P 0.00 0.00 0.00 0.57 +0.01 34 0 62 0
29APR26 6.75 P 0.00 0.00 0.00 0.77 +0.03 36 0 2 0
29APR26 7.00 P 0.00 0.00 0.00 0.97 +0.04 35 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.19 +0.05 35 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.41 +0.03 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.66 +0.05 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.91 +0.02 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.16 +0.07 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.41 +0.07 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.66 +0.07 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.91 +0.07 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 40 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 35 0 60 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 33 0 120 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 31 0 122 0
28MAY26 4.70 P 0.00 0.00 0.00 0.02 0.00 33 0 90 0
28MAY26 4.80 P 0.00 0.00 0.00 0.03 0.00 34 0 132 0
28MAY26 4.90 P 0.00 0.00 0.00 0.04 0.00 34 0 74 0
28MAY26 5.00 P 0.00 0.00 0.00 0.05 0.00 34 0 131 0
28MAY26 5.25 P 0.06 0.06 0.06 0.08 0.00 32 3 603 +3
28MAY26 5.50 P 0.00 0.00 0.00 0.14 +0.01 33 0 515 0
28MAY26 5.75 P 0.00 0.00 0.00 0.22 +0.01 32 0 145 0
28MAY26 6.00 P 0.00 0.00 0.00 0.33 +0.02 33 0 75 0
28MAY26 6.25 P 0.00 0.00 0.00 0.46 +0.02 32 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.61 +0.01 32 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.78 0.00 31 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.98 +0.03 30 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.21 +0.05 32 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.44 +0.04 33 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.67 +0.06 32 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.91 +0.02 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.16 +0.07 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.41 +0.06 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.66 +0.07 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.91 +0.07 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 38 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 36 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 34 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 32 0 39 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
29JUN26 4.50 P 0.00 0.00 0.00 0.02 0.00 33 0 141 0
29JUN26 4.60 P 0.00 0.00 0.00 0.03 0.00 33 0 45 0
29JUN26 4.70 P 0.00 0.00 0.00 0.04 0.00 34 0 309 0
29JUN26 4.80 P 0.00 0.00 0.00 0.05 0.00 34 0 105 0
29JUN26 4.90 P 0.00 0.00 0.00 0.06 0.00 33 0 72 0
29JUN26 5.00 P 0.00 0.00 0.00 0.08 0.00 34 0 123 0
29JUN26 5.25 P 0.00 0.00 0.00 0.13 +0.01 34 0 129 0
29JUN26 5.50 P 0.19 0.19 0.19 0.19 0.00 33 5 182 0
29JUN26 5.75 P 0.00 0.00 0.00 0.29 +0.01 34 0 120 0
29JUN26 6.00 P 0.00 0.00 0.00 0.40 +0.01 33 0 120 0
29JUN26 6.25 P 0.00 0.00 0.00 0.54 +0.02 34 0 120 0
29JUN26 6.50 P 0.00 0.00 0.00 0.71 +0.03 35 0 90 0
29JUN26 6.75 P 0.00 0.00 0.00 0.89 +0.04 36 0 421 0
29JUN26 7.00 P 0.00 0.00 0.00 1.07 +0.03 35 0 15 0
29JUN26 7.25 P 0.00 0.00 0.00 1.29 +0.05 37 0 400 0
29JUN26 7.50 P 0.00 0.00 0.00 1.51 +0.05 38 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 1.75 +0.07 41 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.96 +0.04 39 0 161 0
29JUN26 8.25 P 0.00 0.00 0.00 2.20 +0.07 41 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.43 +0.04 40 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.67 +0.04 40 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.91 +0.06 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.05 0.00 31 0 11 0
29SEP26 4.30 P 0.00 0.00 0.00 0.07 +0.01 32 0 39 0
29SEP26 4.40 P 0.00 0.00 0.00 0.08 0.00 32 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.09 -0.01 31 0 27 0
29SEP26 4.60 P 0.00 0.00 0.00 0.11 0.00 31 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.13 0.00 31 0 2 0
29SEP26 4.80 P 0.00 0.00 0.00 0.16 +0.01 32 0 11 0
29SEP26 4.90 P 0.00 0.00 0.00 0.19 +0.01 32 0 5 0
29SEP26 5.00 P 0.20 0.20 0.20 0.22 +0.01 32 10 55 -10
29SEP26 5.25 P 0.00 0.00 0.00 0.30 +0.01 31 0 121 0
29SEP26 5.50 P 0.00 0.00 0.00 0.41 +0.02 32 0 161 0
29SEP26 5.75 P 0.00 0.00 0.00 0.53 +0.02 31 0 322 0
29SEP26 6.00 P 0.66 0.66 0.66 0.66 +0.02 31 313 1,274 +287
29SEP26 6.25 P 0.00 0.00 0.00 0.82 +0.03 31 300 1,053 +300
29SEP26 6.50 P 0.00 0.00 0.00 0.99 +0.04 30 0 145 0
29SEP26 6.75 P 0.00 0.00 0.00 1.18 +0.05 30 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 1.38 0.00 30 0 40 0
29SEP26 7.25 P 0.00 0.00 0.00 1.58 0.00 29 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.80 +0.02 29 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 2.00 +0.04 25 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.24 +0.04 26 0 1,966 0
29SEP26 8.25 P 0.00 0.00 0.00 2.47 +0.05 22 0 1,140 0
29SEP26 8.50 P 0.00 0.00 0.00 2.70 +0.03 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.94 +0.05 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.17 +0.02 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.09 0.00 31 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.10 0.00 31 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.12 0.00 31 0 17 0
30DEC26 4.50 P 0.00 0.00 0.00 0.15 +0.01 32 0 27 0
30DEC26 4.60 P 0.00 0.00 0.00 0.17 +0.01 31 0 61 0
30DEC26 4.70 P 0.00 0.00 0.00 0.20 +0.01 31 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.22 +0.01 31 0 34 0
30DEC26 4.90 P 0.00 0.00 0.00 0.25 +0.01 31 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.29 +0.01 31 0 147 0
30DEC26 5.25 P 0.36 0.36 0.36 0.38 +0.01 31 2 15 0
30DEC26 5.50 P 0.00 0.00 0.00 0.49 +0.02 31 0 181 0
30DEC26 5.75 P 0.00 0.00 0.00 0.61 +0.02 31 0 121 0
30DEC26 6.00 P 0.00 0.00 0.00 0.75 +0.03 31 0 48 0
30DEC26 6.25 P 0.00 0.00 0.00 0.90 +0.03 30 0 61 0
30DEC26 6.50 P 0.00 0.00 0.00 1.06 +0.03 30 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.25 +0.05 30 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.43 +0.04 29 0 40 0
30DEC26 7.25 P 0.00 0.00 0.00 1.64 +0.05 30 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.85 +0.05 30 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.06 +0.03 29 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.28 +0.04 28 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.50 +0.02 27 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.73 +0.04 25 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.96 +0.04 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.17 +0.02 31 0 2 0
30MAR27 4.50 P 0.00 0.00 0.00 0.19 +0.02 31 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.22 +0.02 31 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.24 +0.01 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.28 +0.03 31 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.31 +0.02 31 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.34 +0.02 31 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.44 +0.03 31 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.55 +0.03 30 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.67 +0.03 30 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.81 +0.04 30 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.96 +0.04 30 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.12 +0.04 30 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.30 +0.04 30 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.49 +0.04 30 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.69 +0.05 30 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.89 +0.05 29 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.10 +0.04 29 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.31 +0.03 28 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.53 +0.03 28 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.76 - 28 0 0 -
TOTAL PUT 799 19,966 +626
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$ 87.80
30MAR26 18.50 C 0.00 0.00 0.00 69.34 -5.19 183 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 68.84 -5.15 177 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 68.31 -5.18 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 67.84 -5.15 162 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 66.84 -5.16 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 66.40 -4.60 294 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 64.84 -5.13 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 63.85 -5.19 151 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 62.85 -5.19 140 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 61.85 -5.16 121 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 60.85 -5.16 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 59.85 -5.16 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 58.86 -5.27 131 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 57.86 -5.17 122 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 56.86 -5.21 109 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 55.86 -5.16 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 54.86 -5.16 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 53.86 -5.16 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 52.87 -5.16 106 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 51.97 -5.06 147 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 50.87 -5.24 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 49.87 -5.16 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 48.87 -5.16 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 47.88 -5.16 92 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 46.88 -5.43 85 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 45.88 -5.31 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 44.83 -5.18 0 0 73 0
30MAR26 44.00 C 0.00 0.00 0.00 43.88 -5.17 0 0 56 0
30MAR26 45.00 C 0.00 0.00 0.00 43.15 -4.85 131 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 41.89 -5.16 74 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 40.89 -5.20 63 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 39.89 -5.27 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 38.89 -5.17 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 37.90 -5.16 69 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 35.36 -5.21 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 32.92 -5.15 65 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 30.38 -5.29 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 28.64 -4.58 100 0 20 0
30MAR26 62.50 C 0.00 0.00 0.00 25.65 -4.89 71 0 16 0
30MAR26 65.00 C 0.00 0.00 0.00 23.11 -5.06 62 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 20.94 -5.00 68 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 18.74 -5.23 69 0 66 0
30MAR26 72.50 C 0.00 0.00 0.00 16.59 -4.97 68 0 89 0
30MAR26 75.00 C 0.00 0.00 0.00 14.07 -4.58 59 0 55 0
30MAR26 77.50 C 10.86 10.86 10.86 12.67 -4.09 67 2 539 0
30MAR26 80.00 C 0.00 0.00 0.00 10.26 -4.50 59 0 75 0
30MAR26 82.50 C 6.72 6.72 6.72 8.65 -4.11 59 1 7 0
30MAR26 85.00 C 0.00 0.00 0.00 7.23 -3.72 60 0 33 0
30MAR26 87.50 C 5.94 5.94 5.68 5.99 -3.54 60 4 67 +1
30MAR26 90.00 C 5.85 5.85 4.60 4.91 -3.03 60 25 37 -7
30MAR26 92.50 C 5.18 5.50 3.82 3.99 -2.62 61 31 46 +20
30MAR26 95.00 C 5.50 5.50 3.10 3.30 -2.25 62 51 116 -14
30MAR26 97.50 C 3.55 3.56 2.60 2.60 -2.04 62 21 51 +16
30MAR26 100.00 C 3.50 3.50 2.05 2.10 -1.69 62 37 120 +18
30MAR26 102.50 C 2.56 2.56 1.60 1.67 -1.40 63 13 103 +3
30MAR26 105.00 C 0.00 0.00 0.00 1.30 -1.16 63 0 122 0
30MAR26 107.50 C 1.66 1.66 1.04 1.00 -0.96 63 3 73 +1
30MAR26 110.00 C 2.00 2.00 0.89 0.76 -0.78 63 12 182 +1
30MAR26 112.50 C 1.27 1.27 1.19 0.58 -0.63 63 4 77 +2
30MAR26 115.00 C 0.80 0.80 0.60 0.43 -0.51 62 4 83 -1
30MAR26 117.50 C 0.00 0.00 0.00 0.32 -0.41 62 0 212 0
30MAR26 120.00 C 0.65 0.65 0.36 0.24 -0.32 62 8 112 -1
30MAR26 122.50 C 0.50 0.50 0.50 0.18 -0.25 63 1 36 +1
30MAR26 125.00 C 0.45 0.45 0.27 0.13 -0.19 62 6 45 -2
30MAR26 127.50 C 0.00 0.00 0.00 0.10 -0.14 63 0 59 0
30MAR26 130.00 C 0.27 0.27 0.23 0.07 -0.11 62 3 72 -3
30MAR26 132.50 C 0.00 0.00 0.00 0.05 -0.09 62 0 89 0
30MAR26 135.00 C 0.00 0.00 0.00 0.04 -0.06 63 0 11 0
30MAR26 137.50 C 0.14 0.14 0.14 0.03 -0.05 63 3 17 -3
30MAR26 140.00 C 0.00 0.00 0.00 0.02 -0.04 63 0 11 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 -0.03 61 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 -0.02 63 0 132 0
29APR26 52.50 C 0.00 0.00 0.00 35.75 -5.29 70 0 12 0
29APR26 55.00 C 0.00 0.00 0.00 33.18 -5.10 61 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 30.43 -5.54 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 29.23 -4.04 79 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 26.52 -5.10 68 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 24.08 -4.56 63 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 21.71 -5.19 59 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 20.05 -4.06 64 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 18.11 -4.17 63 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 16.44 -3.23 65 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 14.36 -4.38 61 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 12.49 -4.59 58 0 43 0
29APR26 82.50 C 0.00 0.00 0.00 11.18 -4.17 60 0 130 0
29APR26 85.00 C 0.00 0.00 0.00 9.59 -3.40 58 0 130 0
29APR26 87.50 C 0.00 0.00 0.00 8.45 -3.74 59 0 130 0
29APR26 90.00 C 0.00 0.00 0.00 7.42 -3.13 59 0 130 0
29APR26 92.50 C 7.05 7.05 7.05 6.51 -2.87 60 5 75 0
29APR26 95.00 C 0.00 0.00 0.00 5.71 -2.62 60 0 56 0
29APR26 97.50 C 0.00 0.00 0.00 5.01 -2.38 61 0 60 0
29APR26 100.00 C 5.94 5.94 4.30 4.34 -2.18 61 12 93 +7
29APR26 102.50 C 0.00 0.00 0.00 3.72 -1.97 61 0 70 0
29APR26 105.00 C 4.28 4.28 4.00 3.17 -1.78 61 3 52 -1
29APR26 107.50 C 0.00 0.00 0.00 2.70 -1.59 61 0 46 0
29APR26 110.00 C 3.41 3.41 2.45 2.30 -1.41 61 10 24 -2
29APR26 112.50 C 2.60 2.61 2.23 1.94 -1.26 61 17 15 -1
29APR26 115.00 C 2.59 2.59 1.94 1.64 -1.11 60 2 103 0
29APR26 117.50 C 0.00 0.00 0.00 1.38 -0.98 60 0 20 0
29APR26 120.00 C 2.01 2.01 1.74 1.16 -0.86 60 8 77 +7
29APR26 122.50 C 0.00 0.00 0.00 0.98 -0.75 60 0 4 0
29APR26 125.00 C 0.00 0.00 0.00 0.82 -0.65 60 0 7 0
29APR26 127.50 C 0.00 0.00 0.00 0.68 -0.58 60 0 14 0
29APR26 130.00 C 0.00 0.00 0.00 0.57 -0.50 60 0 10 0
29APR26 132.50 C 0.00 0.00 0.00 0.47 -0.43 60 0 4 0
29APR26 135.00 C 0.00 0.00 0.00 0.39 -0.38 60 0 4 0
29APR26 137.50 C 0.00 0.00 0.00 0.33 -0.32 60 0 4 0
29APR26 140.00 C 0.00 0.00 0.00 0.27 -0.28 60 0 1 0
29APR26 142.50 C 0.00 0.00 0.00 0.23 -0.23 60 0 1 0
29APR26 145.00 C 0.65 0.65 0.44 0.19 -0.20 60 34 39 +34
28MAY26 70.00 C 0.00 0.00 0.00 21.24 - 62 0 0 -
28MAY26 72.50 C 0.00 0.00 0.00 19.05 -3.89 59 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 18.04 -3.71 64 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 16.30 -4.33 63 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 14.37 -4.28 59 0 2 0
28MAY26 82.50 C 0.00 0.00 0.00 13.44 -3.39 62 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 11.66 -3.62 59 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 10.55 -3.57 60 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 9.55 -3.22 60 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 8.64 -3.01 61 0 0 0
28MAY26 95.00 C 10.63 10.63 10.63 7.75 -2.88 61 1 4 +1
28MAY26 97.50 C 0.00 0.00 0.00 7.08 -2.63 62 0 0 0
28MAY26 100.00 C 7.60 7.60 7.60 6.45 -2.41 62 15 15 +12
28MAY26 102.50 C 6.00 6.00 6.00 5.77 -2.23 62 1 20 -1
28MAY26 105.00 C 6.45 6.45 6.45 5.14 -2.07 62 2 3 0
28MAY26 107.50 C 0.00 0.00 0.00 4.57 -1.91 62 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 4.06 -1.76 62 0 23 0
28MAY26 112.50 C 0.00 0.00 0.00 3.60 -1.62 62 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 3.19 -1.49 62 0 47 0
28MAY26 117.50 C 3.17 3.17 3.17 2.83 -1.35 62 1 1 0
28MAY26 120.00 C 0.00 0.00 0.00 2.50 -1.24 62 0 3 0
28MAY26 122.50 C 0.00 0.00 0.00 2.21 -1.13 62 0 2 0
28MAY26 125.00 C 0.00 0.00 0.00 1.89 -1.09 61 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 1.67 -0.99 61 0 0 0
28MAY26 130.00 C 1.97 1.97 1.97 1.47 -0.90 61 4 9 +4
28MAY26 132.50 C 0.00 0.00 0.00 1.30 -0.81 61 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 1.14 -0.68 61 0 0 0
28MAY26 137.50 C 0.00 0.00 0.00 1.01 -0.61 61 0 0 0
28MAY26 140.00 C 1.43 1.43 1.43 0.88 -0.56 61 4 0 -4
29JUN26 21.00 C 0.00 0.00 0.00 67.19 -5.41 123 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 66.40 -4.75 133 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 65.05 -5.71 97 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 63.92 -5.67 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 63.10 -5.68 96 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 62.02 -5.21 68 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 60.95 -5.25 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 59.85 -5.36 0 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 59.15 -5.56 87 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 58.63 -4.76 112 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 57.71 -4.85 111 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 56.25 -5.44 86 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 54.97 -5.38 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 54.25 -4.80 80 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 52.98 -5.05 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 52.04 -5.19 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 50.97 -5.83 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 50.01 -5.82 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 49.32 -5.28 71 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 48.36 -4.81 71 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 47.75 -4.56 83 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 46.10 -5.41 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 45.81 -4.38 79 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 44.37 -5.35 62 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 44.07 -4.51 81 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 42.39 -5.47 59 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 41.79 -4.30 70 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 40.42 -5.48 56 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 39.42 -5.66 54 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 38.82 -5.14 64 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 36.42 -5.14 61 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 34.85 -3.47 70 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 31.88 -5.47 59 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 30.21 -4.59 64 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 27.72 -4.81 59 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 25.76 -4.94 59 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 24.62 -4.48 64 0 0 0
29JUN26 70.00 C 24.00 24.00 24.00 22.55 -3.82 62 1 7 0
29JUN26 72.50 C 20.00 20.00 20.00 20.08 -4.70 56 1 1 -1
29JUN26 75.00 C 0.00 0.00 0.00 19.63 -3.67 64 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 18.09 -3.06 63 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 16.55 -3.05 62 0 5 0
29JUN26 82.50 C 0.00 0.00 0.00 15.09 -3.55 61 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 13.38 -3.57 59 0 6 0
29JUN26 87.50 C 0.00 0.00 0.00 12.31 -3.27 59 0 6 0
29JUN26 90.00 C 0.00 0.00 0.00 11.34 -3.27 60 0 7 0
29JUN26 92.50 C 0.00 0.00 0.00 10.44 -3.09 60 0 1 0
29JUN26 95.00 C 9.39 9.39 9.39 9.62 -2.92 61 2 2 0
29JUN26 97.50 C 0.00 0.00 0.00 8.87 -2.76 61 0 1 0
29JUN26 100.00 C 8.70 8.70 8.70 8.18 -2.61 62 1 21 0
29JUN26 102.50 C 0.00 0.00 0.00 7.47 -2.54 62 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 6.80 -2.39 62 0 3 0
29JUN26 107.50 C 7.90 7.90 7.61 6.18 -2.25 62 4 4 +2
29JUN26 110.00 C 0.00 0.00 0.00 5.61 -2.11 61 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 5.10 -1.97 61 0 11 0
29JUN26 115.00 C 0.00 0.00 0.00 4.62 -1.85 61 0 8 0
29JUN26 117.50 C 0.00 0.00 0.00 4.19 -1.73 61 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 3.80 -1.61 61 0 120 0
29JUN26 122.50 C 0.00 0.00 0.00 3.44 -1.51 61 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 3.11 -1.41 61 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 2.82 -1.31 61 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 2.55 -1.21 61 0 15 0
29JUN26 132.50 C 0.00 0.00 0.00 2.31 -1.12 61 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 2.02 -1.11 61 0 1 0
29JUN26 137.50 C 0.00 0.00 0.00 1.83 -1.03 61 0 2 0
29JUN26 140.00 C 0.00 0.00 0.00 1.65 -0.95 61 0 3 0
29JUN26 142.50 C 0.00 0.00 0.00 1.49 -0.81 61 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 1.35 -0.75 61 0 11 0
29JUN26 147.50 C 0.00 0.00 0.00 1.22 -0.69 61 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 1.10 -0.64 61 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 0.99 -0.60 60 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.90 -0.54 61 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.81 -0.50 61 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.73 -0.47 61 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.66 -0.43 61 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.60 -0.39 61 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.54 -0.36 61 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.49 -0.33 61 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.44 -0.31 61 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.40 -0.28 61 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.36 -0.26 61 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 0.32 -0.24 60 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.29 -0.22 60 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.26 -0.21 60 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 0.24 -0.19 61 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 0.22 -0.17 61 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 0.19 -0.16 60 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.18 -0.14 61 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 0.16 -0.13 61 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.15 -0.12 61 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 51.85 -5.48 67 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 50.65 -5.18 59 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 49.47 -5.88 48 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 48.99 -4.98 64 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 48.18 -4.78 66 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 47.43 -5.20 68 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 46.36 -4.83 65 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 44.85 -6.30 53 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 44.41 -5.52 62 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 43.55 -5.43 62 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 43.09 -4.61 67 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 42.33 -4.60 67 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 40.72 -4.89 58 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 40.63 -4.02 67 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 37.80 -4.82 59 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 35.77 -4.91 58 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 34.24 -5.23 62 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 32.06 -4.68 59 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 30.61 -4.24 61 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 29.15 -3.90 63 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 27.14 -4.30 60 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 25.43 -4.68 60 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 24.00 -4.27 60 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 23.00 -3.54 62 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 21.19 -3.98 60 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 20.24 -3.86 61 0 18 0
29SEP26 82.50 C 0.00 0.00 0.00 19.54 -2.91 63 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 18.03 -3.52 61 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 16.81 -3.67 61 0 0 0
29SEP26 90.00 C 17.52 18.65 17.52 15.85 -3.47 61 2 26 0
29SEP26 92.50 C 0.00 0.00 0.00 14.99 -3.30 61 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 14.18 -3.17 62 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 13.45 -3.02 62 0 0 0
29SEP26 100.00 C 12.50 12.50 12.50 12.74 -2.91 63 1 57 -1
29SEP26 102.50 C 0.00 0.00 0.00 12.08 -2.80 63 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 11.40 -2.75 63 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 10.71 -2.69 63 0 3 0
29SEP26 110.00 C 11.40 11.40 11.40 10.06 -2.59 63 1 7 +1
29SEP26 112.50 C 0.00 0.00 0.00 9.45 -2.49 63 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 8.88 -2.39 63 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 8.34 -2.29 63 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 7.83 -2.20 63 0 16 0
29SEP26 122.50 C 0.00 0.00 0.00 7.36 -2.11 63 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 6.91 -2.02 63 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 6.49 -1.94 63 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 6.10 -1.86 63 0 160 0
29SEP26 132.50 C 0.00 0.00 0.00 5.73 -1.78 62 0 45 0
29SEP26 135.00 C 0.00 0.00 0.00 5.38 -1.70 62 0 105 0
29SEP26 137.50 C 0.00 0.00 0.00 5.06 -1.43 62 0 100 0
29SEP26 140.00 C 0.00 0.00 0.00 4.62 -1.51 62 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 4.34 -1.44 62 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 4.08 -1.38 62 0 13 0
29SEP26 147.50 C 0.00 0.00 0.00 3.83 -1.32 62 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 3.60 -1.26 62 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.39 -1.20 62 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 3.19 -1.15 62 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 3.00 -1.09 62 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 2.82 -1.05 62 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 2.65 -1.00 62 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 2.49 -0.96 62 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 2.35 -0.91 62 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 2.21 -0.87 62 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 2.08 -0.83 62 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 1.96 -0.79 62 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 1.84 -0.76 62 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 1.73 -0.73 62 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 1.63 -0.69 62 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 1.54 -0.66 62 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 1.45 -0.63 62 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 1.37 -0.60 62 0 58 0
29SEP26 192.50 C 0.00 0.00 0.00 1.29 -0.57 62 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 1.21 -0.55 62 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 1.14 -0.52 62 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 1.08 -0.50 62 0 3 0
30DEC26 48.00 C 0.00 0.00 0.00 43.32 -4.86 63 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 42.27 -4.67 60 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 41.27 -5.26 59 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 39.86 -4.64 62 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 38.02 -4.33 62 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 36.32 -4.08 62 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 34.61 -4.58 62 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 33.27 -4.50 63 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 31.18 -4.58 60 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 29.66 -4.32 60 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 28.88 -3.54 63 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 26.73 -4.43 59 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 25.48 -3.92 60 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 24.29 -4.13 60 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 23.21 -3.48 60 0 3 0
30DEC26 82.50 C 0.00 0.00 0.00 22.16 -3.51 61 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 21.13 -3.25 61 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 20.41 -3.09 62 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 19.30 -3.21 61 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 18.49 -3.24 62 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 17.67 -3.27 62 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 16.93 -3.16 62 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 16.22 -3.07 62 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 15.59 -2.93 63 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 14.96 -2.85 63 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 14.26 -2.86 63 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 13.59 -2.78 63 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 12.95 -2.70 63 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 12.34 -2.62 63 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 11.77 -2.53 63 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 11.22 -2.45 63 0 100 0
30DEC26 122.50 C 0.00 0.00 0.00 10.69 -2.38 63 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 10.20 -2.30 63 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 9.72 -2.23 63 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 9.27 -2.16 63 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 8.85 -2.08 63 0 6 0
30DEC26 135.00 C 0.00 0.00 0.00 8.44 -2.02 63 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 8.05 -1.95 63 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 7.68 -1.89 62 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 7.33 -1.83 62 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 7.00 -1.77 62 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 6.68 -1.71 62 0 0 0
30DEC26 150.00 C 8.80 8.80 8.80 6.38 -1.65 62 10 10 +10
30DEC26 152.50 C 0.00 0.00 0.00 6.10 -1.59 62 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 5.82 -1.54 62 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 5.56 -1.49 62 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 5.32 -1.43 62 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 5.08 -1.39 62 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 4.86 -1.34 62 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 4.64 -1.30 62 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 4.44 -1.25 62 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 30.01 - 58 0 0 -
30MAR27 72.50 C 0.00 0.00 0.00 29.39 - 60 0 0 -
30MAR27 75.00 C 0.00 0.00 0.00 28.20 -3.99 61 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 26.75 -4.27 60 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 25.71 -3.48 60 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 24.99 -3.49 61 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 23.80 -3.87 61 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 23.20 -3.44 62 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 21.99 -3.68 61 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 21.30 -2.99 61 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 20.53 -2.83 62 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 19.80 -3.21 62 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 19.20 -3.15 62 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 18.50 -3.11 63 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 17.76 -3.05 62 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 17.06 -2.96 62 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 16.38 -2.88 62 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 15.73 -2.81 62 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 15.11 -2.73 62 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 14.51 -2.67 62 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 13.95 -2.59 62 0 0 0
TOTAL CALL 371 6,278 +99
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 196 0 97 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 192 0 9 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 186 0 3 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 180 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 159 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 154 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 149 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 145 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 140 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 136 0 19 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 132 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 128 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 125 0 1 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 121 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 118 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 111 0 1 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 108 0 16 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 104 0 10 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 101 0 3 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 90 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 87 0 13 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 84 0 45 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 82 0 500 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 79 0 23 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 74 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
30MAR26 55.00 P 0.13 0.13 0.13 0.01 0.00 62 4 44 +4
30MAR26 57.50 P 0.15 0.15 0.15 0.03 +0.02 64 1 8 +1
30MAR26 60.00 P 0.12 0.22 0.12 0.06 +0.04 64 3 274 +3
30MAR26 62.50 P 0.00 0.00 0.00 0.11 +0.06 63 0 128 0
30MAR26 65.00 P 0.00 0.00 0.00 0.20 +0.11 63 0 120 0
30MAR26 67.50 P 0.00 0.00 0.00 0.35 +0.19 63 0 104 0
30MAR26 70.00 P 0.48 0.74 0.43 0.57 +0.30 62 30 643 -17
30MAR26 72.50 P 1.03 1.03 1.03 0.90 +0.45 63 1 241 0
30MAR26 75.00 P 0.74 1.40 0.74 1.34 +0.63 63 11 94 +5
30MAR26 77.50 P 1.03 2.03 1.03 1.92 +0.85 63 23 100 +8
30MAR26 80.00 P 1.70 2.96 1.70 2.66 +1.20 63 29 176 +10
30MAR26 82.50 P 2.69 3.78 2.39 3.55 +1.49 63 18 55 +1
30MAR26 85.00 P 3.58 4.78 3.51 4.63 +1.86 64 29 104 +19
30MAR26 87.50 P 3.66 6.30 3.66 5.89 +2.23 64 74 178 +47
30MAR26 90.00 P 4.00 7.80 4.00 7.32 +2.57 64 51 174 -15
30MAR26 92.50 P 6.00 9.12 6.00 8.92 +2.93 65 14 85 +9
30MAR26 95.00 P 8.99 10.86 8.99 10.55 +3.10 64 6 80 +3
30MAR26 97.50 P 0.00 0.00 0.00 12.45 +3.47 66 0 32 0
30MAR26 100.00 P 11.20 11.20 11.20 14.16 +3.59 63 1 57 0
30MAR26 102.50 P 0.00 0.00 0.00 16.49 +4.15 67 0 48 0
30MAR26 105.00 P 0.00 0.00 0.00 18.85 +4.30 71 0 29 0
30MAR26 107.50 P 0.00 0.00 0.00 20.56 +4.55 63 0 27 0
30MAR26 110.00 P 20.99 22.00 20.00 22.71 +3.80 60 4 39 -4
30MAR26 112.50 P 0.00 0.00 0.00 25.60 +4.86 73 0 18 0
30MAR26 115.00 P 0.00 0.00 0.00 27.68 +4.46 68 0 11 0
30MAR26 117.50 P 0.00 0.00 0.00 29.86 +4.84 61 0 5 0
30MAR26 120.00 P 0.00 0.00 0.00 32.92 +5.08 82 0 4 0
30MAR26 122.50 P 0.00 0.00 0.00 34.93 +5.03 71 0 2 0
30MAR26 125.00 P 0.00 0.00 0.00 37.73 +5.29 85 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 40.21 +5.58 88 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 42.20 +5.09 0 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 44.70 +4.06 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 47.20 +4.74 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 49.71 +5.16 72 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 52.20 +5.15 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 54.78 +4.89 86 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 57.65 +5.60 108 0 0 0
29APR26 52.50 P 0.21 0.21 0.21 0.09 +0.04 60 1 24 +1
29APR26 55.00 P 0.00 0.00 0.00 0.15 +0.06 60 0 7 0
29APR26 57.50 P 0.42 0.42 0.42 0.25 +0.10 60 1 3 +1
29APR26 60.00 P 0.00 0.00 0.00 0.39 +0.15 60 0 2 0
29APR26 62.50 P 0.00 0.00 0.00 0.60 +0.22 60 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.89 +0.34 61 0 0 0
29APR26 67.50 P 1.35 1.35 1.35 1.25 +0.43 60 3 5 +3
29APR26 70.00 P 1.31 1.31 1.31 1.71 +0.57 61 1 6 +1
29APR26 72.50 P 2.30 2.30 2.30 2.26 +0.71 61 1 169 0
29APR26 75.00 P 2.32 3.20 2.32 2.92 +0.94 60 12 47 -6
29APR26 77.50 P 0.00 0.00 0.00 3.72 +1.19 60 0 63 0
29APR26 80.00 P 3.88 4.70 3.84 4.64 +1.43 61 8 102 +1
29APR26 82.50 P 4.80 4.80 4.80 5.69 +1.68 61 4 192 +4
29APR26 85.00 P 5.90 5.90 5.90 6.88 +1.95 61 1 214 +1
29APR26 87.50 P 0.00 0.00 0.00 8.20 +2.22 61 0 163 0
29APR26 90.00 P 8.39 9.60 7.96 9.60 +2.47 61 11 163 -4
29APR26 92.50 P 0.00 0.00 0.00 11.24 +2.78 62 0 81 0
29APR26 95.00 P 14.00 14.00 14.00 12.93 +2.94 63 1 32 0
29APR26 97.50 P 0.00 0.00 0.00 14.29 +2.74 60 0 19 0
29APR26 100.00 P 0.00 0.00 0.00 16.56 +3.32 64 0 31 0
29APR26 102.50 P 0.00 0.00 0.00 18.47 +3.38 64 0 21 0
29APR26 105.00 P 0.00 0.00 0.00 20.54 +4.28 65 0 31 0
29APR26 107.50 P 0.00 0.00 0.00 22.65 +3.91 66 0 44 0
29APR26 110.00 P 0.00 0.00 0.00 24.36 +3.49 63 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 26.19 +3.58 59 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 29.17 +5.18 68 0 2 0
29APR26 117.50 P 0.00 0.00 0.00 30.81 +4.61 61 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 33.41 +3.93 66 0 13 0
29APR26 122.50 P 0.00 0.00 0.00 35.80 +4.90 67 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 38.25 +4.75 69 0 1 0
29APR26 127.50 P 0.00 0.00 0.00 40.29 +3.82 64 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 42.70 +4.35 65 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 45.20 +4.47 67 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 47.77 +4.83 71 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 50.53 +5.38 78 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 52.76 +5.01 76 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 55.38 +5.33 80 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 57.65 +5.55 78 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 2.90 - 61 0 0 -
28MAY26 72.50 P 0.00 0.00 0.00 3.66 +0.94 61 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 4.46 +1.17 61 0 4 0
28MAY26 77.50 P 0.00 0.00 0.00 5.33 +1.31 61 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 6.43 +1.60 61 0 8 0
28MAY26 82.50 P 6.28 6.28 6.28 7.54 +1.79 62 5 66 +5
28MAY26 85.00 P 8.85 8.85 8.85 8.85 +2.06 62 8 83 +6
28MAY26 87.50 P 9.10 9.40 9.10 10.23 +2.30 62 2 34 -1
28MAY26 90.00 P 11.78 11.78 11.78 11.69 +2.50 63 1 116 +1
28MAY26 92.50 P 13.10 13.10 13.10 13.26 +2.69 63 9 14 +9
28MAY26 95.00 P 14.58 14.77 14.58 14.95 +2.91 64 35 35 +34
28MAY26 97.50 P 0.00 0.00 0.00 16.71 +3.10 64 0 6 0
28MAY26 100.00 P 0.00 0.00 0.00 18.10 +2.84 62 0 30 0
28MAY26 102.50 P 0.00 0.00 0.00 20.21 +3.22 64 0 13 0
28MAY26 105.00 P 0.00 0.00 0.00 21.88 +3.16 63 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 24.12 +3.94 65 0 37 0
28MAY26 110.00 P 0.00 0.00 0.00 26.39 +3.70 66 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 27.82 +3.89 62 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 30.02 +3.67 63 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 32.11 +3.46 63 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 34.46 +3.67 64 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 36.48 +3.68 63 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 38.91 +4.31 64 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 42.09 +5.08 73 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 44.26 +4.84 72 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 45.99 +4.32 67 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 49.18 +5.29 76 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 50.82 +3.94 69 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 53.01 +4.28 67 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 86 0 85 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 83 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 81 0 4 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 78 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 76 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 71 0 11 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 69 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 65 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.02 +0.01 60 0 40 0
29JUN26 36.00 P 0.00 0.00 0.00 0.03 +0.01 61 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.04 +0.01 61 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.05 +0.01 61 0 1 0
29JUN26 39.00 P 0.00 0.00 0.00 0.06 +0.01 61 0 9 0
29JUN26 40.00 P 0.00 0.00 0.00 0.08 +0.02 61 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.10 +0.03 61 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.12 +0.03 61 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.15 +0.05 61 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.17 +0.04 61 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.21 +0.06 61 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 0.26 +0.08 61 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.30 +0.08 61 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.36 +0.10 61 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.42 +0.12 61 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.48 +0.12 61 0 18 0
29JUN26 52.50 P 0.00 0.00 0.00 0.68 +0.17 61 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.96 +0.23 61 0 52 0
29JUN26 57.50 P 0.00 0.00 0.00 1.28 +0.33 61 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.65 +0.35 61 0 81 0
29JUN26 62.50 P 0.00 0.00 0.00 2.10 +0.45 61 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 2.74 +0.71 61 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 3.26 +0.64 60 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 4.00 +0.82 60 0 62 0
29JUN26 72.50 P 0.00 0.00 0.00 4.82 +1.04 60 0 11 0
29JUN26 75.00 P 4.62 4.62 4.62 5.67 +1.18 60 3 8 +3
29JUN26 77.50 P 0.00 0.00 0.00 6.67 +1.32 60 0 45 0
29JUN26 80.00 P 0.00 0.00 0.00 7.78 +1.56 60 0 12 0
29JUN26 82.50 P 0.00 0.00 0.00 9.00 +1.76 61 0 105 0
29JUN26 85.00 P 10.47 10.47 10.47 10.30 +1.99 61 1 46 +1
29JUN26 87.50 P 0.00 0.00 0.00 11.72 +2.19 61 0 2 0
29JUN26 90.00 P 0.00 0.00 0.00 13.23 +2.39 62 0 3 0
29JUN26 92.50 P 0.00 0.00 0.00 14.82 +2.53 62 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 16.50 +2.76 63 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 18.24 +2.92 63 0 12 0
29JUN26 100.00 P 0.00 0.00 0.00 19.88 +2.90 63 0 2 0
29JUN26 102.50 P 0.00 0.00 0.00 21.43 +2.73 62 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 23.79 +3.37 64 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 25.26 +3.23 62 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 27.73 +3.58 65 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 29.57 +3.82 64 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 31.35 +3.62 63 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 33.92 +4.32 66 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 35.81 +3.58 65 0 165 0
29JUN26 122.50 P 0.00 0.00 0.00 37.53 +3.21 62 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 40.22 +4.30 66 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 42.63 +4.39 67 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 44.67 +4.24 66 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 46.51 +3.53 63 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 49.18 +4.06 66 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 51.33 +3.54 65 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 54.07 +4.14 69 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 56.44 +4.94 70 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 58.52 +5.00 67 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 60.91 +5.07 68 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 63.23 +4.68 68 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 65.17 +3.97 62 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 68.15 +5.19 70 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 70.76 +5.34 73 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 73.13 +4.64 73 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 74.93 +4.11 63 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 77.80 +4.90 71 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 80.40 +4.91 74 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 82.51 +4.78 68 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 85.35 +5.00 76 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 87.78 +5.43 76 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 89.93 +5.29 70 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 92.98 +5.60 81 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 94.89 +5.28 72 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 97.95 +5.47 83 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 100.03 +4.94 77 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 102.20 +4.96 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 105.12 +5.11 81 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 107.33 +5.06 75 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 109.70 +5.05 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 113.09 +5.86 92 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.33 +0.07 62 0 33 0
29SEP26 38.00 P 0.00 0.00 0.00 0.37 +0.07 62 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.44 +0.10 62 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.50 +0.10 62 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.57 +0.10 62 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.66 +0.13 62 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.78 +0.16 62 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.85 +0.16 62 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.98 +0.19 62 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 1.10 +0.22 62 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 1.24 +0.26 62 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 1.38 +0.26 62 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 1.52 +0.26 62 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.67 +0.27 62 0 42 0
29SEP26 52.50 P 0.00 0.00 0.00 2.14 +0.39 62 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 2.60 +0.44 62 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 3.13 +0.56 62 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 3.73 +0.61 62 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 4.42 +0.72 61 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 5.18 +0.79 61 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 5.97 +0.84 61 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 6.91 +0.96 61 0 101 0
29SEP26 72.50 P 0.00 0.00 0.00 7.92 +1.10 61 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 9.00 +1.26 61 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 10.20 +1.48 61 0 16 0
29SEP26 80.00 P 10.60 11.99 10.10 11.45 +1.62 62 5 42 +3
29SEP26 82.50 P 0.00 0.00 0.00 12.77 +1.82 61 0 1 0
29SEP26 85.00 P 0.00 0.00 0.00 14.15 +1.95 62 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 15.63 +2.10 62 0 6 0
29SEP26 90.00 P 0.00 0.00 0.00 17.18 +2.26 62 0 326 0
29SEP26 92.50 P 0.00 0.00 0.00 18.80 +2.40 62 0 8 0
29SEP26 95.00 P 0.00 0.00 0.00 20.47 +2.48 63 0 11 0
29SEP26 97.50 P 0.00 0.00 0.00 22.20 +2.60 63 0 23 0
29SEP26 100.00 P 0.00 0.00 0.00 23.89 +2.63 63 0 37 0
29SEP26 102.50 P 0.00 0.00 0.00 25.70 +2.72 64 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 27.23 +2.45 63 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 29.60 +2.94 65 0 18 0
29SEP26 110.00 P 0.00 0.00 0.00 31.00 +2.45 63 0 12 0
29SEP26 112.50 P 0.00 0.00 0.00 33.41 +3.02 65 0 60 0
29SEP26 115.00 P 0.00 0.00 0.00 35.37 +3.09 65 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 37.50 +3.24 66 0 1 0
29SEP26 120.00 P 38.10 40.00 38.10 39.35 +3.37 66 7 13 -7
29SEP26 122.50 P 0.00 0.00 0.00 41.70 +3.71 67 0 14 0
29SEP26 125.00 P 0.00 0.00 0.00 43.38 +3.13 65 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 45.91 +3.69 67 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 47.81 +3.37 67 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 50.14 +4.00 68 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 52.09 +3.63 67 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 54.75 +3.96 69 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 56.89 +3.90 69 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 58.62 +3.51 67 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 60.74 +3.18 66 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 63.50 +4.26 69 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 65.73 +3.91 69 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 67.96 +3.69 69 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 69.99 +3.68 68 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 72.28 +3.80 68 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 74.92 +4.14 70 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 77.22 +4.07 70 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 79.82 +4.30 71 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 82.33 +4.65 73 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 84.51 +4.28 72 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 87.21 +4.93 74 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 89.11 +4.24 71 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 91.45 +4.07 71 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 94.04 +4.49 73 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 96.09 +4.15 71 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 99.28 +5.13 77 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 101.07 +4.54 73 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 104.08 +5.09 77 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 106.42 +5.23 77 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 108.94 +5.11 78 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 110.75 +4.50 73 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 113.70 +5.32 78 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 2.51 +0.39 62 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 2.68 +0.36 62 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.92 +0.41 62 0 6 0
30DEC26 52.50 P 0.00 0.00 0.00 3.43 +0.46 61 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 4.04 +0.57 61 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 4.72 +0.66 61 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 5.48 +0.74 61 0 5 0
30DEC26 62.50 P 0.00 0.00 0.00 6.31 +0.80 61 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 7.21 +0.93 61 0 5 0
30DEC26 67.50 P 0.00 0.00 0.00 8.17 +1.00 61 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 9.20 +1.08 61 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 10.31 +1.23 61 0 0 0
30DEC26 75.00 P 11.70 11.70 11.70 11.49 +1.38 61 1 1 +1
30DEC26 77.50 P 0.00 0.00 0.00 12.79 +1.54 61 0 0 0
30DEC26 80.00 P 14.24 14.24 14.24 14.11 +1.69 61 1 1 +1
30DEC26 82.50 P 0.00 0.00 0.00 15.50 +1.82 61 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 16.94 +1.94 61 0 2 0
30DEC26 87.50 P 16.85 17.90 16.68 18.45 +2.06 62 3 7 +1
30DEC26 90.00 P 0.00 0.00 0.00 20.03 +2.19 62 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 21.67 +2.31 62 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 23.35 +2.42 62 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 25.08 +2.53 63 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 27.06 +2.84 64 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 28.85 +2.91 64 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 30.70 +2.72 64 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 32.61 +2.95 65 0 15 0
30DEC26 110.00 P 0.00 0.00 0.00 34.44 +2.97 65 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 36.40 +3.03 65 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 38.38 +3.00 65 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 40.35 +3.12 65 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 42.34 +3.17 66 0 100 0
30DEC26 122.50 P 0.00 0.00 0.00 44.33 +3.17 66 0 100 0
30DEC26 125.00 P 0.00 0.00 0.00 46.41 +3.26 66 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 48.53 +3.38 67 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 50.65 +3.50 67 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 52.78 +3.55 67 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 54.91 +3.58 67 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 57.05 +3.61 67 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 59.27 +3.83 68 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 61.47 +3.75 68 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 63.77 +3.91 69 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 65.66 +3.61 68 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 68.27 +3.98 69 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 70.54 +4.22 70 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 72.64 +3.96 69 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 75.08 +4.04 70 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 77.15 +3.85 70 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 79.43 +3.89 70 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 81.71 +4.14 70 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 84.00 +3.86 70 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 86.45 +4.37 71 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 11.20 - 61 0 0 -
30MAR27 72.50 P 0.00 0.00 0.00 12.38 - 61 0 0 -
30MAR27 75.00 P 0.00 0.00 0.00 13.51 +1.28 61 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 14.82 +1.38 61 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 16.19 +1.48 61 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 17.61 +1.57 61 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 19.10 +1.68 61 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 20.65 +1.79 61 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 22.26 +2.01 61 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 23.91 +2.12 62 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 25.60 +2.21 62 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 27.23 +2.14 62 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 29.38 +2.61 63 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 31.09 +2.59 63 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 32.93 +2.65 63 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 34.81 +2.72 64 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 36.71 +2.74 64 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 38.47 +2.64 64 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 40.50 +2.84 64 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 42.49 +2.99 65 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 44.49 +3.14 65 0 0 0
TOTAL PUT 424 8,270 +133
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HRB - HORIZON ROBOTICS CLOSING PRICE HK$ 7.45
30MAR26 5.50 C 0.00 0.00 0.00 1.97 - 57 0 0 -
30MAR26 5.75 C 0.00 0.00 0.00 1.73 -0.32 56 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.50 -0.31 57 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.28 -0.30 57 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.07 -0.28 56 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.88 -0.27 56 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.71 -0.24 56 0 0 0
30MAR26 7.25 C 0.55 0.55 0.55 0.55 -0.23 54 10 10 +10
30MAR26 7.50 C 0.47 0.47 0.46 0.43 -0.19 55 22 22 +22
30MAR26 7.75 C 0.42 0.45 0.42 0.33 -0.16 55 8 10 +8
30MAR26 8.00 C 0.35 0.35 0.24 0.26 -0.12 57 543 735 +514
30MAR26 8.25 C 0.25 0.26 0.18 0.19 -0.10 57 62 48 +35
30MAR26 8.50 C 0.17 0.17 0.14 0.14 -0.08 57 19 81 -3
30MAR26 8.75 C 0.15 0.15 0.13 0.10 -0.07 57 46 150 +42
30MAR26 9.00 C 0.08 0.08 0.08 0.08 -0.04 59 1 110 0
30MAR26 9.25 C 0.00 0.00 0.00 0.05 -0.04 57 0 93 0
30MAR26 9.50 C 0.06 0.06 0.06 0.04 -0.02 59 20 309 +20
30MAR26 9.75 C 0.00 0.00 0.00 0.03 -0.02 60 0 98 0
30MAR26 10.00 C 0.04 0.04 0.03 0.02 -0.01 59 11 162 -1
30MAR26 10.50 C 0.00 0.00 0.00 0.01 -0.01 60 0 166 0
30MAR26 11.00 C 0.01 0.01 0.01 0.01 0.00 67 1 68 +1
30MAR26 11.50 C 0.01 0.01 0.01 0.01 0.00 73 1 68 +1
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 79 0 19 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 85 0 56 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 90 0 100 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 95 0 2 0
29APR26 5.50 C 0.00 0.00 0.00 2.01 - 51 0 0 -
29APR26 5.75 C 0.00 0.00 0.00 1.78 -0.31 50 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.57 -0.30 51 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.37 -0.28 51 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.18 -0.27 51 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.01 -0.25 51 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.84 -0.24 50 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.70 -0.23 50 0 0 0
29APR26 7.50 C 0.72 0.72 0.58 0.58 -0.20 50 25 55 +25
29APR26 7.75 C 0.00 0.00 0.00 0.48 -0.18 50 0 17 0
29APR26 8.00 C 0.48 0.48 0.44 0.39 -0.15 50 17 49 +17
29APR26 8.25 C 0.36 0.36 0.36 0.32 -0.13 51 2 320 +2
29APR26 8.50 C 0.25 0.25 0.25 0.26 -0.11 51 24 430 +24
29APR26 8.75 C 0.21 0.21 0.21 0.21 -0.10 51 15 465 -15
29APR26 9.00 C 0.22 0.22 0.20 0.17 -0.08 52 6 70 +6
29APR26 9.25 C 0.00 0.00 0.00 0.13 -0.07 51 0 128 0
29APR26 9.50 C 0.00 0.00 0.00 0.11 -0.05 52 0 304 0
29APR26 9.75 C 0.00 0.00 0.00 0.08 -0.05 51 0 61 0
29APR26 10.00 C 0.00 0.00 0.00 0.07 -0.03 53 0 48 0
29APR26 10.50 C 0.00 0.00 0.00 0.04 -0.02 52 0 84 0
29APR26 11.00 C 0.00 0.00 0.00 0.03 -0.01 55 0 79 0
29APR26 11.50 C 0.04 0.04 0.04 0.02 -0.01 55 10 67 +10
29APR26 12.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29APR26 13.50 C 0.01 0.01 0.01 0.01 0.00 65 1 3 +1
28MAY26 5.50 C 0.00 0.00 0.00 2.05 - 48 0 0 -
28MAY26 5.75 C 0.00 0.00 0.00 1.84 -0.30 49 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.64 -0.29 49 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.45 -0.28 49 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.27 -0.27 49 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.11 -0.25 49 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.95 -0.24 48 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.81 -0.23 48 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.69 -0.20 48 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.58 -0.20 47 0 150 0
28MAY26 8.00 C 0.67 0.67 0.67 0.50 -0.17 48 1 653 +1
28MAY26 8.25 C 0.45 0.45 0.45 0.43 -0.15 49 1 501 0
28MAY26 8.50 C 0.00 0.00 0.00 0.37 -0.12 50 0 58 0
28MAY26 8.75 C 0.39 0.39 0.35 0.31 -0.11 50 16 94 +16
28MAY26 9.00 C 0.00 0.00 0.00 0.26 -0.10 50 0 54 0
28MAY26 9.25 C 0.00 0.00 0.00 0.21 -0.09 49 0 7 0
28MAY26 9.50 C 0.00 0.00 0.00 0.17 -0.08 49 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.14 -0.07 49 0 1 0
28MAY26 10.00 C 0.14 0.14 0.14 0.12 -0.06 50 2 4 +2
28MAY26 10.50 C 0.00 0.00 0.00 0.08 -0.04 50 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.05 -0.03 49 0 25 0
28MAY26 11.50 C 0.00 0.00 0.00 0.04 -0.02 51 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 0.03 -0.01 52 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 -0.02 47 0 30 0
29JUN26 5.50 C 0.00 0.00 0.00 2.11 - 48 0 0 -
29JUN26 5.75 C 0.00 0.00 0.00 1.91 -0.29 48 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.71 -0.28 48 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.53 -0.27 48 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.37 -0.25 48 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.21 -0.24 48 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.04 -0.25 46 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.92 -0.22 47 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.83 -0.18 48 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.73 -0.16 49 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 0.64 -0.14 49 0 300 0
29JUN26 8.25 C 0.00 0.00 0.00 0.56 -0.14 49 0 304 0
29JUN26 8.50 C 0.00 0.00 0.00 0.48 -0.13 49 0 37 0
29JUN26 8.75 C 0.42 0.42 0.42 0.42 -0.11 49 1 25 0
29JUN26 9.00 C 0.00 0.00 0.00 0.36 -0.10 49 0 70 0
29JUN26 9.25 C 0.00 0.00 0.00 0.31 -0.09 49 0 79 0
29JUN26 9.50 C 0.00 0.00 0.00 0.26 -0.08 49 0 11 0
29JUN26 9.75 C 0.00 0.00 0.00 0.22 -0.07 48 0 309 0
29JUN26 10.00 C 0.28 0.28 0.28 0.18 -0.07 48 2 163 +2
29JUN26 10.50 C 0.00 0.00 0.00 0.13 -0.05 48 0 2 0
29JUN26 11.00 C 0.00 0.00 0.00 0.09 -0.04 47 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 0.07 -0.02 48 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.05 -0.02 49 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.03 -0.02 47 0 15 0
29JUN26 13.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 7 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.28 - 48 0 0 -
29SEP26 5.75 C 0.00 0.00 0.00 2.10 -0.28 48 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.93 -0.27 48 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.77 -0.26 48 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.62 -0.25 48 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.48 -0.24 48 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.35 -0.23 48 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.23 -0.22 48 0 0 0
29SEP26 7.50 C 1.22 1.22 1.22 1.13 -0.19 49 1 1 +1
29SEP26 7.75 C 0.00 0.00 0.00 1.03 -0.19 49 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.94 -0.16 49 0 1 0
29SEP26 8.25 C 0.00 0.00 0.00 0.86 -0.16 49 0 26 0
29SEP26 8.50 C 0.00 0.00 0.00 0.78 -0.14 49 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.70 -0.15 49 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.64 -0.14 49 0 115 0
29SEP26 9.25 C 0.00 0.00 0.00 0.57 -0.14 49 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 0.52 -0.12 49 0 37 0
29SEP26 9.75 C 0.00 0.00 0.00 0.47 -0.11 49 0 35 0
29SEP26 10.00 C 0.00 0.00 0.00 0.42 -0.11 49 0 45 0
29SEP26 10.50 C 0.00 0.00 0.00 0.33 -0.10 48 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.27 -0.08 48 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.22 -0.06 49 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.17 -0.06 48 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.14 -0.05 48 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.11 -0.04 48 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.09 -0.03 48 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 2.42 - 47 0 0 -
30DEC26 5.75 C 0.00 0.00 0.00 2.26 -0.28 47 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.10 -0.28 47 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.95 -0.27 47 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.81 -0.26 47 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.68 -0.25 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.55 -0.24 47 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 1.44 -0.23 47 0 0 0
30DEC26 7.50 C 1.32 1.32 1.32 1.32 -0.23 47 6 6 +6
30DEC26 7.75 C 0.00 0.00 0.00 1.25 -0.19 48 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.15 -0.20 48 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.08 -0.17 49 0 153 0
30DEC26 8.50 C 0.00 0.00 0.00 0.99 -0.18 48 0 2 0
30DEC26 8.75 C 0.00 0.00 0.00 0.92 -0.16 48 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.84 -0.17 48 0 9 0
30DEC26 9.25 C 0.84 0.84 0.84 0.78 -0.16 48 1 3 +1
30DEC26 9.50 C 0.00 0.00 0.00 0.72 -0.15 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.66 -0.15 48 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.61 -0.14 48 0 84 0
30DEC26 10.50 C 0.00 0.00 0.00 0.52 -0.12 48 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.42 -0.13 47 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 0.36 -0.11 47 0 160 0
30DEC26 12.00 C 0.00 0.00 0.00 0.30 -0.09 47 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.26 -0.07 47 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.22 -0.06 47 0 3 0
30DEC26 13.50 C 0.00 0.00 0.00 0.19 -0.05 48 0 2 0
30MAR27 5.50 C 0.00 0.00 0.00 2.58 - 48 0 0 -
30MAR27 5.75 C 0.00 0.00 0.00 2.42 - 48 0 0 -
30MAR27 6.00 C 0.00 0.00 0.00 2.27 -0.27 48 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.13 -0.26 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.00 -0.25 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.88 -0.24 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.76 -0.23 48 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.65 -0.22 48 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.55 -0.21 48 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.46 -0.20 49 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.37 -0.19 49 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.29 -0.19 49 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.21 -0.19 49 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.14 -0.18 49 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.07 -0.16 49 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.00 -0.16 49 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.93 -0.16 49 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.87 -0.15 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.82 -0.14 49 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.72 -0.12 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.63 -0.11 49 0 1 0
TOTAL CALL 875 8,179 +748
30MAR26 5.50 P 0.01 0.01 0.01 0.01 - 57 1 1 -
30MAR26 5.75 P 0.00 0.00 0.00 0.02 +0.01 57 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.04 +0.02 58 0 40 0
30MAR26 6.25 P 0.00 0.00 0.00 0.07 +0.03 57 0 0 0
30MAR26 6.50 P 0.11 0.11 0.11 0.11 +0.05 56 45 65 +23
30MAR26 6.75 P 0.14 0.17 0.14 0.17 +0.07 56 16 43 +16
30MAR26 7.00 P 0.17 0.25 0.17 0.26 +0.11 58 17 105 +17
30MAR26 7.25 P 0.30 0.36 0.25 0.37 +0.13 58 33 302 +28
30MAR26 7.50 P 0.30 0.44 0.30 0.48 +0.15 56 58 273 +8
30MAR26 7.75 P 0.45 0.51 0.45 0.65 +0.20 59 29 278 +1
30MAR26 8.00 P 0.00 0.00 0.00 0.82 +0.23 60 1 364 0
30MAR26 8.25 P 0.00 0.00 0.00 0.98 +0.22 57 0 249 0
30MAR26 8.50 P 0.00 0.00 0.00 1.18 +0.26 57 0 97 0
30MAR26 8.75 P 0.00 0.00 0.00 1.41 +0.29 61 0 841 0
30MAR26 9.00 P 0.00 0.00 0.00 1.61 +0.29 57 0 52 0
30MAR26 9.25 P 0.00 0.00 0.00 1.84 +0.30 57 0 23 0
30MAR26 9.50 P 0.00 0.00 0.00 2.07 +0.30 56 0 13 0
30MAR26 9.75 P 0.00 0.00 0.00 2.31 +0.31 55 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.56 +0.32 59 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.05 +0.33 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.55 +0.33 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.05 +0.33 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.55 +0.33 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.05 +0.33 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.55 +0.33 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 6.05 +0.33 0 0 0 0
29APR26 5.50 P 0.03 0.03 0.03 0.04 - 52 1 1 -
29APR26 5.75 P 0.00 0.00 0.00 0.07 +0.03 53 0 4 0
29APR26 6.00 P 0.10 0.10 0.10 0.10 +0.04 52 10 77 +10
29APR26 6.25 P 0.00 0.00 0.00 0.14 +0.05 50 0 96 0
29APR26 6.50 P 0.20 0.20 0.20 0.20 +0.06 50 1 256 +1
29APR26 6.75 P 0.28 0.28 0.28 0.28 +0.08 51 2 77 +2
29APR26 7.00 P 0.35 0.35 0.35 0.38 +0.11 51 1 176 0
29APR26 7.25 P 0.00 0.00 0.00 0.50 +0.15 52 0 47 0
29APR26 7.50 P 0.00 0.00 0.00 0.64 +0.17 53 0 232 0
29APR26 7.75 P 0.60 0.60 0.60 0.77 +0.18 52 3 229 0
29APR26 8.00 P 0.91 0.91 0.91 0.94 +0.19 53 1 324 0
29APR26 8.25 P 0.00 0.00 0.00 1.13 +0.25 54 0 144 0
29APR26 8.50 P 0.00 0.00 0.00 1.25 +0.18 48 0 426 0
29APR26 8.75 P 0.00 0.00 0.00 1.50 +0.26 53 0 427 0
29APR26 9.00 P 0.00 0.00 0.00 1.69 +0.26 51 0 145 0
29APR26 9.25 P 0.00 0.00 0.00 1.90 +0.27 51 0 101 0
29APR26 9.50 P 0.00 0.00 0.00 2.12 +0.28 50 0 50 0
29APR26 9.75 P 0.00 0.00 0.00 2.35 +0.29 50 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.59 +0.30 52 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.06 +0.31 49 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.55 +0.32 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 4.05 +0.33 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 4.55 +0.33 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 5.05 +0.33 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 5.55 +0.33 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 6.05 +0.33 0 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.08 - 51 0 0 -
28MAY26 5.75 P 0.00 0.00 0.00 0.11 +0.04 49 0 16 0
28MAY26 6.00 P 0.00 0.00 0.00 0.16 +0.05 50 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.21 +0.06 49 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.29 +0.08 49 0 30 0
28MAY26 6.75 P 0.00 0.00 0.00 0.37 +0.09 49 0 0 0
28MAY26 7.00 P 0.39 0.39 0.39 0.47 +0.11 49 1 37 0
28MAY26 7.25 P 0.00 0.00 0.00 0.59 +0.13 49 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.74 +0.17 51 0 14 0
28MAY26 7.75 P 0.00 0.00 0.00 0.87 +0.17 50 0 285 0
28MAY26 8.00 P 0.00 0.00 0.00 1.01 +0.16 48 0 1,259 0
28MAY26 8.25 P 0.00 0.00 0.00 1.21 +0.22 51 0 500 0
28MAY26 8.50 P 0.00 0.00 0.00 1.37 +0.23 49 0 250 0
28MAY26 8.75 P 0.00 0.00 0.00 1.56 +0.23 49 0 28 0
28MAY26 9.00 P 0.00 0.00 0.00 1.75 +0.23 48 0 21 0
28MAY26 9.25 P 0.00 0.00 0.00 1.96 +0.25 48 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.18 +0.26 49 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.40 +0.27 49 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.62 +0.28 48 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.09 +0.30 49 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.57 +0.31 50 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 4.06 +0.32 51 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.55 +0.33 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 5.05 +0.33 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.11 - 47 0 0 -
29JUN26 5.75 P 0.00 0.00 0.00 0.16 +0.05 48 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.21 +0.06 48 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.28 +0.06 48 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.36 +0.09 48 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.45 +0.09 47 0 0 0
29JUN26 7.00 P 0.54 0.54 0.54 0.55 +0.10 47 30 33 +30
29JUN26 7.25 P 0.00 0.00 0.00 0.68 +0.12 48 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.81 +0.15 48 0 15 0
29JUN26 7.75 P 0.00 0.00 0.00 0.95 +0.16 47 0 197 0
29JUN26 8.00 P 0.00 0.00 0.00 1.11 +0.17 48 0 355 0
29JUN26 8.25 P 0.00 0.00 0.00 1.28 +0.19 48 0 350 0
29JUN26 8.50 P 0.00 0.00 0.00 1.46 +0.20 48 0 284 0
29JUN26 8.75 P 0.00 0.00 0.00 1.64 +0.22 48 0 135 0
29JUN26 9.00 P 0.00 0.00 0.00 1.84 +0.24 48 0 183 0
29JUN26 9.25 P 0.00 0.00 0.00 2.04 +0.25 48 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.25 +0.27 48 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.46 +0.27 48 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.68 +0.28 48 0 1 0
29JUN26 10.50 P 0.00 0.00 0.00 3.13 +0.30 48 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.59 +0.30 48 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.07 +0.31 48 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.56 +0.32 49 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.05 +0.32 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.55 +0.33 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 6.05 +0.33 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.24 - 47 0 0 -
29SEP26 5.75 P 0.00 0.00 0.00 0.31 +0.05 48 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.38 +0.06 47 0 6 0
29SEP26 6.25 P 0.00 0.00 0.00 0.47 +0.08 47 0 57 0
29SEP26 6.50 P 0.00 0.00 0.00 0.57 +0.09 48 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.67 +0.10 47 0 1 0
29SEP26 7.00 P 0.77 0.77 0.77 0.78 +0.10 47 10 33 +10
29SEP26 7.25 P 0.00 0.00 0.00 0.93 +0.13 48 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.06 +0.14 48 0 4 0
29SEP26 7.75 P 0.00 0.00 0.00 1.20 +0.15 48 0 88 0
29SEP26 8.00 P 0.00 0.00 0.00 1.36 +0.15 48 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 1.52 +0.16 48 0 104 0
29SEP26 8.50 P 0.00 0.00 0.00 1.70 +0.19 48 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 1.88 +0.20 48 0 38 0
29SEP26 9.00 P 0.00 0.00 0.00 2.06 +0.21 48 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 2.25 +0.22 48 0 11 0
29SEP26 9.50 P 0.00 0.00 0.00 2.44 +0.22 48 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 2.64 +0.23 48 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.85 +0.24 48 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 3.27 +0.26 48 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.71 +0.27 48 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.16 +0.28 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.63 +0.30 49 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.10 +0.31 49 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.58 +0.32 49 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.06 +0.31 48 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.35 - 47 0 0 -
30DEC26 5.75 P 0.00 0.00 0.00 0.43 +0.05 47 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.52 +0.07 47 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.61 +0.08 47 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 0.73 +0.11 47 0 10 0
30DEC26 6.75 P 0.00 0.00 0.00 0.84 +0.10 47 0 0 0
30DEC26 7.00 P 0.95 0.95 0.95 0.95 +0.11 47 20 26 +20
30DEC26 7.25 P 0.00 0.00 0.00 1.10 +0.13 47 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.24 +0.15 48 0 2 0
30DEC26 7.75 P 0.00 0.00 0.00 1.38 +0.15 47 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 1.54 +0.16 47 0 105 0
30DEC26 8.25 P 1.73 1.73 1.73 1.72 +0.19 48 6 6 +6
30DEC26 8.50 P 0.00 0.00 0.00 1.86 +0.17 47 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.03 +0.16 47 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 2.21 +0.18 47 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.40 +0.20 47 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.59 +0.20 47 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.78 +0.21 47 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.98 +0.22 47 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 3.39 +0.23 47 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.82 +0.26 47 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.25 +0.26 47 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.70 +0.27 47 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.16 +0.28 47 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.63 +0.30 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.10 +0.30 47 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.47 - 47 0 0 -
30MAR27 5.75 P 0.00 0.00 0.00 0.56 - 47 0 0 -
30MAR27 6.00 P 0.00 0.00 0.00 0.65 +0.08 47 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.75 +0.08 47 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.86 +0.09 47 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.97 +0.09 47 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.10 +0.11 47 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.24 +0.12 47 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.39 +0.14 47 0 2 0
30MAR27 7.75 P 0.00 0.00 0.00 1.54 +0.14 47 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.70 +0.15 48 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.86 +0.16 48 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.03 +0.17 48 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.21 +0.18 48 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.38 +0.19 48 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.56 +0.19 48 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.75 +0.21 48 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.94 +0.21 48 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.13 +0.21 48 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.53 +0.23 48 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.94 +0.24 48 0 0 0
TOTAL PUT 286 10,648 +172
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 81.80 -0.01 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 79.30 -0.01 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 76.80 -0.01 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 74.30 -0.01 0 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 71.80 -0.01 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 69.30 -0.01 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 66.81 0.00 138 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 64.31 0.00 132 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 61.81 0.00 126 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 59.31 0.00 120 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 56.81 0.00 115 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 54.31 -0.01 110 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 51.81 -0.01 104 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 49.31 -0.01 99 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 46.81 -0.01 94 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 44.31 -0.01 89 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 41.81 -0.01 84 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 39.31 -0.01 79 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 36.81 -0.01 74 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 34.31 -0.01 70 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 31.81 -0.01 65 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 29.31 -0.01 60 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 26.81 -0.01 56 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 24.31 -0.01 51 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 21.81 -0.01 47 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 19.31 -0.01 43 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 16.81 -0.01 38 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 14.31 -0.01 33 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 11.81 -0.01 29 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 9.31 -0.01 24 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 6.81 -0.01 19 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 4.31 -0.01 14 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 1.81 -0.01 8 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.07 -0.02 4 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 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 19 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 24.31 -0.01 38 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 21.81 -0.01 35 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 19.31 -0.01 31 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 16.81 -0.01 28 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 14.31 -0.01 25 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 11.81 -0.01 21 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 9.31 -0.01 18 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 6.81 -0.01 14 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 4.31 -0.01 11 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 1.81 -0.01 6 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.32 -0.02 4 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 0.06 0.00 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 8 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 13 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 0.00 70 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.31 0.00 67 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 61.81 0.00 64 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.31 0.00 61 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 56.81 0.00 58 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.31 -0.01 55 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 51.81 -0.01 52 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.31 -0.01 50 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 46.81 -0.01 47 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 44.31 -0.01 44 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 41.81 -0.01 42 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.31 -0.01 39 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 36.81 -0.01 37 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.31 -0.01 35 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 31.81 -0.01 32 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 29.31 -0.01 30 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 26.81 -0.01 27 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.31 -0.01 25 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 21.81 -0.01 23 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.31 -0.01 21 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 16.81 -0.01 18 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 14.31 -0.01 16 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 11.81 -0.01 14 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.31 -0.01 11 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 6.81 -0.01 9 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.31 -0.01 7 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.02 -0.08 4 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.92 -0.05 4 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.34 -0.03 4 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.10 -0.01 4 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.02 -0.01 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 8 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 0.00 46 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 61.81 0.00 43 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.31 0.00 41 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 56.81 0.00 39 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.31 -0.01 37 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 51.81 -0.01 35 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.31 -0.01 33 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 46.81 -0.01 31 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.31 -0.01 29 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 41.81 -0.01 27 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.31 -0.01 25 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 36.81 -0.01 23 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.31 -0.01 21 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 31.81 -0.01 20 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.31 -0.01 18 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 26.81 -0.01 16 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.31 -0.01 15 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 21.81 -0.01 13 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 19.31 -0.01 12 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 16.81 -0.01 10 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.31 -0.01 8 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 11.81 -0.01 7 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.31 -0.04 5 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 6.87 -0.20 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 4.83 -0.18 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.13 -0.15 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 1.84 -0.11 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.97 -0.07 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.46 -0.04 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.19 -0.02 4 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.07 -0.01 4 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.02 -0.01 4 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 5 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 24.65 -0.27 6 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 22.20 -0.28 5 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 19.75 -0.29 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 17.31 -0.29 4 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 14.88 -0.29 4 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 12.47 -0.30 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.13 -0.29 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 7.92 -0.27 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 5.90 -0.25 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 4.16 -0.21 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 2.75 -0.17 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.69 -0.13 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.97 -0.08 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.51 -0.06 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.25 -0.03 4 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.11 -0.02 4 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.05 0.00 4 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.02 0.00 4 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 5 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 91 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 50 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 45 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 39 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 34 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 29 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 24 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 17 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 0.00 4 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 1.00 0.00 4 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 3.09 +0.01 4 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 5.59 +0.02 7 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 8.09 +0.02 10 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 10.59 +0.02 13 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 13.09 +0.02 15 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 15.59 +0.02 17 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 18.09 +0.02 20 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 20.59 +0.02 22 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 23.09 +0.02 24 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 25.59 +0.02 26 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 0.32 +0.01 4 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 1.23 +0.02 4 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 3.11 +0.01 4 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 5.59 +0.02 6 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 8.09 +0.02 8 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 10.59 +0.02 10 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 13.09 +0.02 12 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 15.59 +0.02 14 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 18.09 +0.02 16 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 20.59 +0.02 17 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 23.09 +0.02 19 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 25.59 +0.02 20 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 18 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 0.04 +0.01 4 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 0.17 +0.01 4 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 0.58 +0.02 4 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 1.51 +0.03 4 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 3.19 +0.02 4 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 5.59 +0.02 5 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 8.09 +0.02 7 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 10.59 +0.02 8 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 13.09 +0.02 10 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 15.59 +0.02 11 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 18.09 +0.02 13 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 20.59 +0.02 14 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 23.09 +0.02 15 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 25.59 +0.02 17 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 4 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 0.03 0.00 4 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 0.11 0.00 4 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.33 +0.02 4 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 0.83 +0.04 4 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 1.76 +0.05 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 3.31 +0.04 4 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 5.59 +0.02 5 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 8.09 +0.02 6 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 10.59 +0.02 8 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 13.09 +0.02 9 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 15.59 +0.02 10 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 18.09 +0.02 11 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 20.59 +0.02 12 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 23.09 +0.02 13 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 25.59 +0.02 14 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.02 0.00 4 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 0.07 +0.01 4 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.19 +0.01 4 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.47 +0.03 4 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 1.00 +0.05 4 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 1.93 +0.07 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 3.41 +0.06 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 5.59 +0.02 5 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 8.09 +0.02 6 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 10.59 +0.02 7 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 13.09 +0.02 8 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 15.59 +0.02 9 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 18.09 +0.02 10 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 20.59 +0.02 11 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 23.09 +0.02 12 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 25.59 +0.02 13 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 80.05
30MAR26 30.00 C 0.00 0.00 0.00 50.68 -2.50 218 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 49.65 -2.02 209 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 48.37 -2.30 177 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 47.74 -1.93 202 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 46.71 -2.08 194 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 45.24 -2.44 143 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 44.93 -1.96 195 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 43.75 -1.93 179 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 42.68 -2.00 169 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 41.72 -1.96 167 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 40.41 -2.50 140 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 39.86 -1.83 164 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 38.62 -2.07 145 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 37.76 -1.93 148 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 36.66 -2.04 138 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 35.78 -1.92 140 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 34.09 -2.79 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 33.80 -2.39 132 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 32.18 -2.52 79 0 122 0
30MAR26 49.00 C 0.00 0.00 0.00 31.54 -2.61 110 0 122 0
30MAR26 50.00 C 0.00 0.00 0.00 30.28 -2.67 87 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 27.92 -2.29 90 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 25.81 -2.25 99 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 22.79 -2.75 64 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 20.67 -2.33 75 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 17.88 -2.68 55 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 15.50 -2.67 52 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 13.24 -2.69 52 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 11.02 -1.76 49 0 42 0
30MAR26 72.50 C 0.00 0.00 0.00 8.85 -2.30 46 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 7.02 -2.28 46 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 5.47 -1.80 46 0 34 0
30MAR26 80.00 C 5.01 5.01 5.01 4.14 -1.61 46 1 102 +1
30MAR26 82.50 C 4.18 4.18 2.94 3.05 -1.24 46 17 109 +16
30MAR26 85.00 C 3.30 3.30 2.05 2.18 -0.99 46 3 236 +1
30MAR26 87.50 C 0.00 0.00 0.00 1.52 -0.79 46 0 116 0
30MAR26 90.00 C 1.05 1.05 1.00 1.04 -0.62 46 6 169 +1
30MAR26 92.50 C 1.00 1.00 1.00 0.70 -0.49 46 14 125 +10
30MAR26 95.00 C 0.63 0.63 0.45 0.47 -0.31 46 18 117 +6
30MAR26 97.50 C 0.31 0.31 0.31 0.30 -0.26 46 2 532 -2
30MAR26 100.00 C 0.39 0.39 0.18 0.19 -0.18 46 106 327 +51
30MAR26 102.50 C 0.19 0.22 0.16 0.12 -0.12 46 31 51 +25
30MAR26 105.00 C 0.15 0.15 0.15 0.07 -0.08 46 3 593 -3
30MAR26 107.50 C 0.00 0.00 0.00 0.05 -0.04 47 0 33 0
30MAR26 110.00 C 0.00 0.00 0.00 0.02 -0.04 45 0 44 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 -0.03 45 0 16 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 3 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 50 0 16 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 54 0 48 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 57 0 23 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 59 0 50 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 61 0 18 0
29APR26 52.50 C 0.00 0.00 0.00 28.08 -2.57 64 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 25.81 -2.58 65 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 23.32 -2.44 59 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 20.99 -2.09 56 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 18.38 -2.75 48 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 16.22 -2.42 48 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 14.12 -2.34 47 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 12.12 -2.46 46 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 9.91 -1.95 42 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 8.64 -1.49 45 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 6.93 -1.63 43 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 5.90 -1.50 45 0 34 0
29APR26 82.50 C 0.00 0.00 0.00 4.79 -1.30 45 0 60 0
29APR26 85.00 C 0.00 0.00 0.00 3.84 -1.17 45 0 67 0
29APR26 87.50 C 0.00 0.00 0.00 3.08 -0.99 45 0 30 0
29APR26 90.00 C 3.20 3.20 3.20 2.46 -0.84 45 2 17 +2
29APR26 92.50 C 2.62 2.62 2.62 1.94 -0.69 45 1 33 0
29APR26 95.00 C 0.00 0.00 0.00 1.50 -0.61 45 0 47 0
29APR26 97.50 C 0.00 0.00 0.00 1.15 -0.50 45 0 16 0
29APR26 100.00 C 0.00 0.00 0.00 0.88 -0.40 45 0 36 0
29APR26 102.50 C 0.00 0.00 0.00 0.66 -0.33 45 0 1 0
29APR26 105.00 C 0.00 0.00 0.00 0.50 -0.25 45 0 16 0
29APR26 107.50 C 0.00 0.00 0.00 0.37 -0.20 45 0 15 0
29APR26 110.00 C 0.00 0.00 0.00 0.27 -0.16 45 0 6 0
29APR26 112.50 C 0.00 0.00 0.00 0.20 -0.12 45 0 3 0
29APR26 115.00 C 0.00 0.00 0.00 0.15 -0.09 45 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 25.85 -2.76 51 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 23.97 -2.03 58 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 21.20 -2.76 47 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 18.96 -2.48 46 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 17.27 -2.33 50 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 15.18 -1.92 48 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 13.08 -2.41 45 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 11.35 -2.28 44 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 9.98 -1.83 46 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 8.45 -1.89 45 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 7.21 -1.50 45 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 6.12 -1.36 45 0 16 0
28MAY26 85.00 C 0.00 0.00 0.00 5.17 -1.21 45 0 15 0
28MAY26 87.50 C 0.00 0.00 0.00 4.35 -1.07 45 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 3.65 -0.94 45 0 23 0
28MAY26 92.50 C 0.00 0.00 0.00 3.02 -0.85 45 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 2.48 -0.74 45 0 15 0
28MAY26 97.50 C 0.00 0.00 0.00 2.03 -0.63 45 0 6 0
28MAY26 100.00 C 0.00 0.00 0.00 1.65 -0.55 45 0 2 0
28MAY26 102.50 C 0.00 0.00 0.00 1.34 -0.46 45 0 15 0
28MAY26 105.00 C 0.00 0.00 0.00 1.08 -0.35 44 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 0.85 -0.31 44 0 60 0
28MAY26 110.00 C 0.00 0.00 0.00 0.68 -0.26 44 0 6 0
28MAY26 112.50 C 0.00 0.00 0.00 0.54 -0.22 44 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.43 -0.18 44 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 35.47 -2.71 73 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 34.35 -2.55 69 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 32.95 -3.00 58 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 32.57 -2.15 68 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 31.29 -2.45 60 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 29.13 -2.25 60 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 26.21 -2.83 48 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 24.49 -2.12 54 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 22.24 -2.41 52 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 19.88 -2.37 48 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 18.18 -2.28 49 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 16.06 -2.35 47 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 14.51 -1.91 48 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 12.90 -1.90 47 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 11.40 -1.83 47 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 9.99 -1.76 46 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 8.63 -1.55 45 0 227 0
29JUN26 82.50 C 7.85 7.85 7.85 7.55 -1.36 45 5 20 -5
29JUN26 85.00 C 0.00 0.00 0.00 6.60 -1.21 46 0 40 0
29JUN26 87.50 C 0.00 0.00 0.00 5.75 -1.10 46 0 28 0
29JUN26 90.00 C 5.36 5.36 5.36 4.98 -1.02 46 1 8 +1
29JUN26 92.50 C 0.00 0.00 0.00 4.28 -0.97 46 0 12 0
29JUN26 95.00 C 0.00 0.00 0.00 3.67 -0.90 45 0 2 0
29JUN26 97.50 C 0.00 0.00 0.00 3.14 -0.80 45 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 2.68 -0.71 45 0 23 0
29JUN26 102.50 C 0.00 0.00 0.00 2.21 -0.70 45 0 45 0
29JUN26 105.00 C 0.00 0.00 0.00 1.93 -0.56 45 0 71 0
29JUN26 107.50 C 0.00 0.00 0.00 1.63 -0.49 45 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 1.34 -0.42 45 0 41 0
29JUN26 112.50 C 0.00 0.00 0.00 1.13 -0.36 45 0 64 0
29JUN26 115.00 C 0.00 0.00 0.00 0.95 -0.32 45 0 108 0
29JUN26 117.50 C 0.00 0.00 0.00 0.80 -0.27 45 0 31 0
29JUN26 120.00 C 0.00 0.00 0.00 0.67 -0.24 45 0 46 0
29JUN26 122.50 C 0.00 0.00 0.00 0.56 -0.21 45 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.47 -0.18 45 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.39 -0.15 45 0 4 0
29JUN26 130.00 C 0.00 0.00 0.00 0.33 -0.13 45 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 29.84 -3.10 50 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 27.77 -2.73 49 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 25.37 -2.65 45 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 24.14 -2.10 50 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 21.56 -2.86 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.30 -2.39 48 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.02 -1.82 49 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 17.59 -1.94 50 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 15.19 -2.34 45 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 14.77 -1.68 49 0 2 0
29SEP26 77.50 C 0.00 0.00 0.00 13.48 -1.15 49 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 12.13 -1.78 48 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 11.07 -1.38 48 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 10.11 -1.29 48 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 9.22 -1.21 48 0 105 0
29SEP26 90.00 C 0.00 0.00 0.00 8.41 -1.13 48 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 7.68 -1.05 48 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 6.97 -1.02 48 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 6.32 -0.98 48 0 0 0
29SEP26 100.00 C 6.30 6.30 6.30 5.72 -0.92 48 1 2 0
29SEP26 102.50 C 0.00 0.00 0.00 5.17 -0.85 48 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 4.68 -0.79 48 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 4.23 -0.73 48 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 3.82 -0.67 48 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 3.45 -0.62 48 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 3.02 -0.55 47 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 2.73 -0.50 47 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 2.46 -0.47 47 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 2.22 -0.43 47 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 2.00 -0.39 47 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 1.80 -0.36 47 0 2 0
29SEP26 130.00 C 0.00 0.00 0.00 1.62 -0.33 47 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 31.82 -2.41 54 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 29.85 -1.83 53 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 28.07 -1.88 52 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.30 -1.45 52 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.64 -3.02 47 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 22.00 -3.11 46 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 20.51 -1.77 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 19.48 -1.28 48 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 18.19 -2.39 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 17.11 -2.11 49 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 16.22 -1.73 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 15.05 -1.30 49 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 13.94 -1.52 49 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 12.97 -1.37 49 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 12.03 -1.35 49 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 11.20 -1.22 49 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 10.43 -1.22 49 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 9.71 -1.10 49 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 9.01 -1.08 49 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 8.36 -1.07 49 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 7.75 -1.05 49 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 7.19 -0.99 49 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 6.67 -0.93 49 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 6.18 -0.88 48 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 5.73 -0.83 48 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 5.31 -0.78 48 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 4.92 -0.74 48 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 27.52 - 50 0 0 -
30MAR27 62.50 C 0.00 0.00 0.00 26.06 -2.32 50 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 24.52 -2.13 50 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 23.12 -1.78 49 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 21.78 -1.88 49 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 20.61 -1.79 50 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 19.40 -1.53 49 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 18.26 -1.46 49 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 17.44 -1.90 50 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 16.42 -1.26 50 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 15.48 -1.47 50 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 14.59 -1.42 50 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 13.75 -1.37 50 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 12.95 -1.33 50 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 12.18 -1.21 50 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 11.46 -1.20 50 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 10.79 -1.18 50 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 10.15 -1.23 50 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 9.55 -1.24 50 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 8.99 -1.02 49 0 0 0
TOTAL CALL 211 5,597 +104
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 126 0 5 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 122 0 5 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 118 0 16 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 115 0 3 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 111 0 1 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 108 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 101 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 97 0 1 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 91 0 8 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 71 0 3 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 68 0 121 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 66 0 125 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 63 0 9 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 26 0
30MAR26 57.50 P 0.00 0.00 0.00 0.02 +0.01 49 0 22 0
30MAR26 60.00 P 0.00 0.00 0.00 0.04 +0.02 48 0 29 0
30MAR26 62.50 P 0.00 0.00 0.00 0.09 +0.04 47 0 15 0
30MAR26 65.00 P 0.00 0.00 0.00 0.19 +0.08 46 0 32 0
30MAR26 67.50 P 0.00 0.00 0.00 0.38 +0.15 46 0 113 0
30MAR26 70.00 P 0.59 0.59 0.59 0.70 +0.26 46 10 228 0
30MAR26 72.50 P 1.10 1.47 0.95 1.19 +0.41 47 77 302 +41
30MAR26 75.00 P 1.55 1.80 1.29 1.89 +0.58 46 11 796 +7
30MAR26 77.50 P 2.42 3.15 2.40 2.78 +0.78 46 22 252 +5
30MAR26 80.00 P 3.14 4.31 3.14 3.93 +1.02 46 16 349 -7
30MAR26 82.50 P 4.90 5.83 4.18 5.31 +1.20 45 155 236 +28
30MAR26 85.00 P 5.75 5.75 5.75 6.91 +1.37 45 2 524 -2
30MAR26 87.50 P 0.00 0.00 0.00 8.85 +1.53 46 0 151 0
30MAR26 90.00 P 0.00 0.00 0.00 10.79 +1.98 45 0 557 0
30MAR26 92.50 P 0.00 0.00 0.00 12.97 +2.04 45 0 96 0
30MAR26 95.00 P 0.00 0.00 0.00 15.28 +2.24 46 0 104 0
30MAR26 97.50 P 0.00 0.00 0.00 18.16 +2.84 60 0 60 0
30MAR26 100.00 P 0.00 0.00 0.00 20.07 +2.10 48 0 26 0
30MAR26 102.50 P 0.00 0.00 0.00 22.50 +2.49 47 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 24.96 +1.84 47 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 27.45 +1.79 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 29.95 +2.55 0 0 0 -8
30MAR26 112.50 P 0.00 0.00 0.00 32.45 +1.65 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 34.95 +1.71 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 37.45 +1.70 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 39.95 +1.82 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 43.09 +3.19 103 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 45.01 +1.81 79 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 47.66 +1.83 93 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 49.95 +2.55 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.04 +0.02 46 0 8 0
29APR26 55.00 P 0.00 0.00 0.00 0.08 +0.03 46 0 4 0
29APR26 57.50 P 0.00 0.00 0.00 0.15 +0.06 45 0 3 0
29APR26 60.00 P 0.00 0.00 0.00 0.27 +0.09 45 0 3 0
29APR26 62.50 P 0.00 0.00 0.00 0.46 +0.14 45 0 6 0
29APR26 65.00 P 0.00 0.00 0.00 0.76 +0.22 45 0 21 0
29APR26 67.50 P 1.33 1.33 1.33 1.18 +0.33 45 2 32 +2
29APR26 70.00 P 1.28 1.28 1.28 1.72 +0.43 45 1 6 0
29APR26 72.50 P 0.00 0.00 0.00 2.39 +0.57 45 0 5 0
29APR26 75.00 P 3.19 3.19 3.19 3.24 +0.71 45 11 528 +9
29APR26 77.50 P 0.00 0.00 0.00 4.29 +0.89 45 0 146 0
29APR26 80.00 P 5.10 5.80 5.10 5.48 +1.03 44 13 26 -7
29APR26 82.50 P 6.30 6.30 6.30 6.86 +1.18 44 2 57 +2
29APR26 85.00 P 0.00 0.00 0.00 8.46 +1.36 44 0 600 0
29APR26 87.50 P 0.00 0.00 0.00 9.91 +1.23 42 0 31 0
29APR26 90.00 P 0.00 0.00 0.00 12.04 +1.73 44 0 16 0
29APR26 92.50 P 0.00 0.00 0.00 14.04 +2.23 45 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 15.78 +1.85 41 0 2 0
29APR26 97.50 P 0.00 0.00 0.00 18.51 +2.70 48 0 15 0
29APR26 100.00 P 0.00 0.00 0.00 20.40 +2.01 42 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 23.32 +3.18 53 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 25.26 +2.00 46 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 27.59 +1.81 45 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 29.98 +2.43 42 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 32.48 +1.68 45 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 35.06 +1.82 52 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.23 +0.07 44 0 2 0
28MAY26 57.50 P 0.00 0.00 0.00 0.39 +0.12 44 0 7 0
28MAY26 60.00 P 0.00 0.00 0.00 0.62 +0.17 44 0 2 0
28MAY26 62.50 P 0.00 0.00 0.00 0.94 +0.24 45 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 1.35 +0.32 44 0 9 0
28MAY26 67.50 P 1.94 1.94 1.94 1.85 +0.38 44 15 16 +15
28MAY26 70.00 P 2.26 2.26 2.26 2.47 +0.47 44 2 36 0
28MAY26 72.50 P 0.00 0.00 0.00 3.27 +0.66 44 0 15 0
28MAY26 75.00 P 0.00 0.00 0.00 4.21 +0.80 43 0 4 0
28MAY26 77.50 P 0.00 0.00 0.00 5.30 +0.95 43 0 117 0
28MAY26 80.00 P 6.58 6.58 6.58 6.58 +1.09 44 2 509 0
28MAY26 82.50 P 0.00 0.00 0.00 7.95 +1.25 43 0 30 0
28MAY26 85.00 P 9.08 9.93 9.08 9.51 +1.36 44 60 530 +30
28MAY26 87.50 P 0.00 0.00 0.00 11.48 +1.76 46 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 12.65 +1.60 41 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 15.04 +2.29 45 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 17.02 +2.00 45 0 15 0
28MAY26 97.50 P 0.00 0.00 0.00 19.00 +2.48 44 0 15 0
28MAY26 100.00 P 0.00 0.00 0.00 21.15 +2.64 44 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 23.32 +2.40 44 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 25.75 +2.49 46 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 28.46 +2.68 51 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 30.26 +2.38 44 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 32.65 +1.85 44 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 35.07 +1.83 44 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.08 +0.02 45 0 6 0
29JUN26 47.00 P 0.00 0.00 0.00 0.11 +0.03 45 0 1 0
29JUN26 48.00 P 0.00 0.00 0.00 0.13 +0.03 45 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.17 +0.05 45 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.20 +0.05 45 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.33 +0.08 45 0 20 0
29JUN26 55.00 P 0.00 0.00 0.00 0.51 +0.12 45 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 0.79 +0.21 45 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.13 +0.26 45 0 4 0
29JUN26 62.50 P 0.00 0.00 0.00 1.53 +0.26 45 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 2.03 +0.36 45 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 2.65 +0.44 44 0 183 0
29JUN26 70.00 P 0.00 0.00 0.00 3.41 +0.56 44 0 105 0
29JUN26 72.50 P 0.00 0.00 0.00 4.29 +0.70 44 0 152 0
29JUN26 75.00 P 5.00 5.00 5.00 5.31 +0.83 44 2 389 0
29JUN26 77.50 P 0.00 0.00 0.00 6.47 +0.96 44 0 397 0
29JUN26 80.00 P 0.00 0.00 0.00 7.75 +1.05 44 0 374 0
29JUN26 82.50 P 0.00 0.00 0.00 9.17 +1.17 44 0 55 0
29JUN26 85.00 P 0.00 0.00 0.00 10.71 +1.29 44 0 122 0
29JUN26 87.50 P 0.00 0.00 0.00 12.38 +1.41 45 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 14.31 +1.69 46 0 3 0
29JUN26 92.50 P 0.00 0.00 0.00 16.27 +2.25 47 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 17.35 +1.52 41 0 34 0
29JUN26 97.50 P 0.00 0.00 0.00 20.46 +2.55 49 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 21.84 +1.98 44 0 26 0
29JUN26 102.50 P 0.00 0.00 0.00 24.68 +2.59 50 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 25.75 +1.93 40 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 29.08 +2.96 51 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 30.66 +2.11 44 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 33.51 +2.71 50 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 36.05 +2.81 53 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 38.11 +2.36 50 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 40.38 +2.25 49 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 43.09 +2.96 54 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 45.01 +1.81 45 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 47.66 +1.83 50 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 50.19 +2.57 53 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 1.30 +0.27 47 0 2 0
29SEP26 55.00 P 0.00 0.00 0.00 1.67 +0.28 47 0 2 0
29SEP26 57.50 P 0.00 0.00 0.00 2.18 +0.37 47 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 2.74 +0.34 47 0 10 0
29SEP26 62.50 P 3.33 3.33 3.33 3.35 +0.34 46 4 4 +4
29SEP26 65.00 P 0.00 0.00 0.00 4.09 +0.50 46 0 1 0
29SEP26 67.50 P 4.81 4.81 4.81 4.94 +0.60 46 1 3 +1
29SEP26 70.00 P 0.00 0.00 0.00 5.86 +0.71 46 0 1,251 0
29SEP26 72.50 P 0.00 0.00 0.00 6.91 +0.75 46 0 73 0
29SEP26 75.00 P 0.00 0.00 0.00 8.03 +0.82 46 0 5 0
29SEP26 77.50 P 0.00 0.00 0.00 9.29 +0.93 46 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 10.61 +1.01 46 0 195 0
29SEP26 82.50 P 0.00 0.00 0.00 12.05 +1.11 46 0 10 0
29SEP26 85.00 P 0.00 0.00 0.00 13.57 +1.20 46 0 4 0
29SEP26 87.50 P 15.66 15.66 15.66 15.19 +1.29 46 15 15 +15
29SEP26 90.00 P 0.00 0.00 0.00 16.88 +1.37 46 0 29 0
29SEP26 92.50 P 0.00 0.00 0.00 18.32 +1.12 45 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 20.47 +1.82 47 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 22.76 +2.13 48 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 24.20 +2.15 46 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 26.89 +2.52 50 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 28.34 +2.02 47 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 29.70 +1.29 43 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 32.52 +1.96 47 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 34.72 +2.28 47 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 36.98 +2.15 48 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 39.17 +2.71 48 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 41.48 +2.23 48 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 43.30 +1.81 45 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 45.53 +2.12 44 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 48.15 +2.32 46 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 50.75 +2.36 49 0 0 0
30DEC26 52.50 P 2.27 2.27 2.27 2.30 +0.26 48 1 6 +1
30DEC26 55.00 P 0.00 0.00 0.00 2.93 +0.35 48 0 3 0
30DEC26 57.50 P 0.00 0.00 0.00 3.53 +0.36 48 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 4.14 +0.32 47 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 5.01 +0.46 47 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 5.87 +0.54 47 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 6.82 +0.63 47 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 7.85 +0.67 47 0 19 0
30DEC26 72.50 P 0.00 0.00 0.00 8.96 +0.80 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 10.15 +0.80 47 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 11.43 +0.87 47 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 12.79 +0.94 47 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 14.27 +1.05 47 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 15.79 +1.13 47 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 17.38 +1.20 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 19.04 +1.27 47 0 7 0
30DEC26 92.50 P 0.00 0.00 0.00 20.84 +1.47 47 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 22.55 +1.86 47 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.61 +1.69 48 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 26.24 +1.72 47 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 27.82 +1.51 46 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 30.15 +2.05 48 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 32.11 +1.86 47 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 34.41 +2.39 48 0 1 0
30DEC26 112.50 P 0.00 0.00 0.00 36.33 +2.07 48 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 38.40 +2.20 48 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 39.76 +1.33 44 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 5.55 - 48 0 0 -
30MAR27 62.50 P 0.00 0.00 0.00 6.48 +0.62 48 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 7.43 +0.58 48 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 8.44 +0.61 48 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 9.55 +0.68 48 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 10.72 +0.65 48 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 12.00 +0.79 48 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 13.29 +0.83 48 0 0 0
30MAR27 80.00 P 13.50 13.50 13.50 14.73 +0.98 48 1 1 +1
30MAR27 82.50 P 0.00 0.00 0.00 16.14 +0.95 48 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 17.66 +1.00 48 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 19.25 +1.07 48 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 20.93 +1.15 48 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 22.39 +1.02 47 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 24.19 +1.13 47 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 26.18 +1.76 48 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 27.78 +1.34 47 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 29.96 +1.93 48 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 31.78 +1.79 48 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 33.63 +1.80 48 0 0 0
TOTAL PUT 425 10,927 +137
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$ 100.40
06MAR26 80.00 C 0.00 0.00 0.00 20.44 - 104 0 0 -
06MAR26 82.50 C 0.00 0.00 0.00 18.06 -1.24 120 0 0 0
06MAR26 85.00 C 0.00 0.00 0.00 15.49 -1.33 93 0 0 0
06MAR26 87.50 C 0.00 0.00 0.00 13.24 -1.03 107 0 0 0
06MAR26 90.00 C 0.00 0.00 0.00 10.73 -0.89 89 0 0 0
06MAR26 92.50 C 0.00 0.00 0.00 8.42 -0.59 82 0 0 0
06MAR26 95.00 C 0.00 0.00 0.00 6.33 -0.63 80 0 16 0
06MAR26 97.50 C 5.51 5.51 5.51 4.46 -0.54 77 30 35 0
06MAR26 100.00 C 2.80 2.93 2.80 2.87 -0.53 73 351 409 +351
06MAR26 102.50 C 2.70 2.70 1.69 1.83 -0.27 74 259 647 +151
06MAR26 105.00 C 1.65 1.75 0.94 1.05 -0.19 74 285 860 +260
06MAR26 107.50 C 0.84 0.98 0.59 0.56 -0.16 73 92 483 -2
06MAR26 110.00 C 0.44 0.56 0.31 0.28 -0.10 73 88 304 -6
06MAR26 112.50 C 0.25 0.31 0.16 0.13 -0.05 73 460 683 +452
06MAR26 115.00 C 0.15 0.15 0.11 0.06 -0.02 74 50 204 +20
06MAR26 117.50 C 0.00 0.00 0.00 0.03 -0.01 76 0 192 0
06MAR26 120.00 C 0.07 0.07 0.07 0.01 -0.01 74 16 111 +3
06MAR26 122.50 C 0.05 0.05 0.05 0.01 0.00 82 5 81 +5
06MAR26 125.00 C 0.04 0.04 0.04 0.01 0.00 89 5 29 0
06MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 96 0 139 0
06MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 103 0 35 0
13MAR26 80.00 C 0.00 0.00 0.00 21.02 - 99 0 0 -
13MAR26 82.50 C 0.00 0.00 0.00 18.20 -1.10 73 0 0 0
13MAR26 85.00 C 0.00 0.00 0.00 15.74 -1.16 66 0 0 0
13MAR26 87.50 C 0.00 0.00 0.00 13.24 -1.03 56 0 0 0
13MAR26 90.00 C 0.00 0.00 0.00 11.09 -0.88 59 0 0 0
13MAR26 92.50 C 0.00 0.00 0.00 8.84 -0.69 55 0 0 0
13MAR26 95.00 C 0.00 0.00 0.00 6.77 -0.55 51 0 0 0
13MAR26 97.50 C 6.16 6.16 6.11 5.03 -0.54 51 60 30 0
13MAR26 100.00 C 3.76 3.76 3.76 3.57 -0.43 50 5 5 +5
13MAR26 102.50 C 2.52 2.52 2.52 2.39 -0.36 49 10 83 +10
13MAR26 105.00 C 1.57 1.57 1.57 1.57 -0.24 49 2 77 +2
13MAR26 107.50 C 1.16 1.55 1.00 0.97 -0.19 49 5 46 +2
13MAR26 110.00 C 0.90 1.00 0.74 0.57 -0.14 49 71 96 +57
13MAR26 112.50 C 0.48 0.55 0.38 0.32 -0.10 49 41 42 +41
13MAR26 115.00 C 0.35 0.35 0.35 0.17 -0.07 48 8 8 +8
13MAR26 117.50 C 0.24 0.24 0.24 0.09 -0.04 49 9 9 +9
13MAR26 120.00 C 0.00 0.00 0.00 0.05 -0.02 49 0 8 0
13MAR26 122.50 C 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
13MAR26 125.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
13MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 45.50 -0.92 0 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 43.01 -1.88 56 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 40.51 -0.92 0 0 1,074 0
30MAR26 62.50 C 0.00 0.00 0.00 38.02 -0.84 50 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 35.52 -1.68 0 0 672 0
30MAR26 67.50 C 0.00 0.00 0.00 33.39 -0.71 86 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 30.53 -0.92 0 0 576 0
30MAR26 72.50 C 0.00 0.00 0.00 28.04 -0.92 37 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 25.55 -1.52 38 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 23.07 -0.91 39 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 21.02 -0.49 58 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 18.60 -1.04 53 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 16.30 -0.60 51 562 562 +432
30MAR26 87.50 C 0.00 0.00 0.00 13.83 -0.51 45 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 11.75 -0.60 45 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 9.69 -0.56 43 0 150 0
30MAR26 95.00 C 0.00 0.00 0.00 7.84 -0.38 42 0 79 0
30MAR26 97.50 C 0.00 0.00 0.00 6.19 -0.29 41 0 73 0
30MAR26 100.00 C 5.45 5.87 4.93 4.71 -0.28 40 1,240 950 +533
30MAR26 102.50 C 4.33 4.41 3.30 3.54 -0.21 40 436 659 +39
30MAR26 105.00 C 3.13 3.36 2.62 2.61 -0.13 40 574 2,222 +521
30MAR26 107.50 C 2.19 2.60 1.82 1.90 -0.09 40 160 1,106 +110
30MAR26 110.00 C 1.70 1.90 1.44 1.36 -0.06 40 304 3,498 +185
30MAR26 112.50 C 1.14 1.27 0.93 0.95 -0.05 40 8 2,055 0
30MAR26 115.00 C 0.78 1.00 0.71 0.64 -0.03 40 173 9,597 +53
30MAR26 117.50 C 0.67 0.69 0.49 0.42 -0.02 40 147 2,706 +14
30MAR26 120.00 C 0.46 0.50 0.36 0.28 0.00 40 43 5,365 -2
30MAR26 122.50 C 0.35 0.36 0.34 0.18 0.00 40 42 1,521 -14
30MAR26 125.00 C 0.28 0.28 0.23 0.11 0.00 40 107 7,911 -1
30MAR26 127.50 C 0.00 0.00 0.00 0.07 0.00 40 0 1,993 0
30MAR26 130.00 C 0.20 0.20 0.17 0.04 0.00 40 3 4,981 +1
30MAR26 132.50 C 0.00 0.00 0.00 0.03 0.00 41 0 1,156 0
30MAR26 135.00 C 0.14 0.14 0.14 0.02 0.00 41 20 1,980 +20
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 41 0 891 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 43 0 10,181 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 45 0 449 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,056 0
30MAR26 147.50 C 0.05 0.05 0.03 0.01 0.00 49 201 535 +200
30MAR26 150.00 C 0.03 0.03 0.03 0.01 0.00 51 200 6,690 +200
30MAR26 152.50 C 0.03 0.03 0.03 0.01 0.00 52 5 409 -5
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 54 0 476 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 56 0 347 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,988 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 60 0 175 0
30MAR26 165.00 C 0.02 0.02 0.02 0.01 0.00 61 100 421 +55
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 63 0 185 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 65 0 362 0
30MAR26 172.50 C 0.01 0.01 0.01 0.01 0.00 66 60 372 +60
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 68 0 145 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 69 0 167 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,604 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 72 0 81 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 74 0 230 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 75 0 1,203 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 77 0 93 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 78 0 33 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 80 0 52 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 81 0 16 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 82 0 3,074 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 85 0 91 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 87 0 99 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 90 0 116 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 92 0 37 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 95 0 89 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 97 0 67 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 99 0 4 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 101 0 106 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 104 0 60 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 106 0 12 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 108 0 60 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 110 0 64 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 112 0 38 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 114 0 99 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 115 0 37 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 117 0 20 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 119 0 88 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 121 0 80 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 123 0 61 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 124 0 157 0
29APR26 80.00 C 0.00 0.00 0.00 21.02 - 50 0 0 -
29APR26 82.50 C 0.00 0.00 0.00 18.60 -1.04 46 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 16.30 -0.60 44 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 14.14 -0.20 43 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 12.04 -0.52 42 0 585 0
29APR26 92.50 C 0.00 0.00 0.00 10.08 -0.58 40 0 80 0
29APR26 95.00 C 0.00 0.00 0.00 8.32 -0.44 40 0 24 0
29APR26 97.50 C 7.66 7.79 6.64 6.64 -0.51 38 218 368 +218
29APR26 100.00 C 6.30 6.56 6.18 5.47 -0.29 39 100 178 +100
29APR26 102.50 C 5.04 5.50 5.04 4.38 -0.22 39 430 1,203 +430
29APR26 105.00 C 0.00 0.00 0.00 3.47 -0.14 39 0 764 0
29APR26 107.50 C 0.00 0.00 0.00 2.71 -0.11 39 0 1,494 0
29APR26 110.00 C 2.39 2.39 2.03 2.08 -0.09 39 12 1,805 +11
29APR26 112.50 C 2.12 2.12 2.12 1.60 -0.06 38 1 1,152 +1
29APR26 115.00 C 1.58 1.58 1.44 1.23 -0.02 38 14 2,333 0
29APR26 117.50 C 1.34 1.34 1.34 0.92 -0.01 38 3 698 0
29APR26 120.00 C 1.05 1.05 1.00 0.68 -0.01 38 156 441 +60
29APR26 122.50 C 0.72 0.72 0.72 0.52 +0.01 38 30 244 -30
29APR26 125.00 C 0.60 0.70 0.60 0.38 +0.01 38 48 319 +16
29APR26 127.50 C 0.46 0.46 0.46 0.27 +0.01 38 22 714 -22
29APR26 130.00 C 0.00 0.00 0.00 0.20 +0.01 38 0 74 0
29APR26 132.50 C 0.00 0.00 0.00 0.15 +0.01 39 0 150 0
29APR26 135.00 C 0.00 0.00 0.00 0.11 +0.01 38 0 105 0
29APR26 137.50 C 0.00 0.00 0.00 0.08 +0.01 39 0 193 0
29APR26 140.00 C 0.00 0.00 0.00 0.06 +0.01 39 0 309 0
28MAY26 80.00 C 0.00 0.00 0.00 21.02 - 44 0 0 -
28MAY26 82.50 C 0.00 0.00 0.00 18.60 -1.04 41 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 16.66 -0.24 43 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 14.14 -1.14 38 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 12.31 -0.93 38 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 10.53 -0.85 38 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 9.15 -0.35 39 0 0 0
28MAY26 97.50 C 8.60 8.62 7.54 7.62 -0.28 38 150 534 +150
28MAY26 100.00 C 7.14 7.55 7.09 6.45 -0.18 38 120 424 +76
28MAY26 102.50 C 6.30 6.30 5.42 5.38 -0.19 38 100 1,166 +60
28MAY26 105.00 C 5.40 5.61 4.98 4.50 -0.28 38 530 970 +365
28MAY26 107.50 C 4.22 4.58 4.22 3.74 -0.23 38 219 389 +87
28MAY26 110.00 C 3.73 3.82 3.73 3.08 -0.17 38 100 811 -100
28MAY26 112.50 C 3.16 3.24 3.10 2.50 -0.17 38 153 239 +132
28MAY26 115.00 C 2.60 2.60 2.60 2.06 -0.12 38 1 206 +1
28MAY26 117.50 C 0.00 0.00 0.00 1.66 -0.08 38 0 328 0
28MAY26 120.00 C 1.95 1.95 1.95 1.34 -0.08 38 30 183 +30
28MAY26 122.50 C 1.45 1.45 1.45 1.08 -0.05 38 20 138 +20
28MAY26 125.00 C 1.26 1.26 1.20 0.86 -0.05 38 60 178 +60
28MAY26 127.50 C 1.13 1.13 1.08 0.69 -0.03 38 155 353 +153
28MAY26 130.00 C 0.00 0.00 0.00 0.54 -0.03 37 0 203 0
28MAY26 132.50 C 0.00 0.00 0.00 0.43 -0.02 37 0 172 0
28MAY26 135.00 C 0.00 0.00 0.00 0.33 -0.02 37 0 254 0
28MAY26 137.50 C 0.00 0.00 0.00 0.26 -0.01 37 0 212 0
29JUN26 55.00 C 0.00 0.00 0.00 45.55 -1.35 64 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 43.02 -1.87 45 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 40.56 -1.00 56 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 38.05 -1.23 50 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 35.54 -1.93 42 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 33.39 -0.72 57 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 30.55 -1.09 35 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 28.07 -0.89 36 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 25.55 -1.78 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 23.17 -1.67 35 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 21.02 -1.40 39 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 18.66 -1.12 37 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 16.66 -1.22 38 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 15.00 -0.82 39 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 12.48 -1.22 35 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 11.48 -0.07 38 0 6 0
29JUN26 95.00 C 0.00 0.00 0.00 9.84 -0.65 37 0 13 0
29JUN26 97.50 C 8.90 8.90 8.50 8.50 -0.24 37 90 424 +90
29JUN26 100.00 C 8.38 8.38 7.38 7.38 -0.22 37 182 488 +182
29JUN26 102.50 C 7.48 7.68 6.69 6.45 -0.17 37 131 508 +131
29JUN26 105.00 C 6.35 6.58 5.62 5.52 -0.28 37 395 2,267 +225
29JUN26 107.50 C 5.52 5.74 4.84 4.74 -0.34 37 256 1,165 +80
29JUN26 110.00 C 5.00 5.00 5.00 4.00 -0.40 37 10 3,295 0
29JUN26 112.50 C 4.15 4.15 3.74 3.42 -0.32 37 75 3,843 0
29JUN26 115.00 C 3.68 3.78 3.68 2.86 -0.31 37 100 2,086 +36
29JUN26 117.50 C 3.16 3.26 3.16 2.43 -0.26 37 80 1,716 0
29JUN26 120.00 C 2.72 2.91 2.61 2.02 -0.24 37 188 2,958 +15
29JUN26 122.50 C 2.46 2.46 2.46 1.70 -0.20 37 15 732 +15
29JUN26 125.00 C 2.02 2.27 1.90 1.40 -0.19 37 54 4,297 +50
29JUN26 127.50 C 0.00 0.00 0.00 1.18 -0.14 36 0 588 0
29JUN26 130.00 C 1.60 1.60 1.60 0.96 -0.14 36 5 2,002 0
29JUN26 132.50 C 1.61 1.61 1.61 0.80 -0.11 36 30 510 0
29JUN26 135.00 C 0.00 0.00 0.00 0.65 -0.11 36 0 689 0
29JUN26 137.50 C 0.00 0.00 0.00 0.54 -0.07 36 0 220 0
29JUN26 140.00 C 0.00 0.00 0.00 0.44 -0.07 36 0 1,143 0
29JUN26 142.50 C 0.92 0.92 0.92 0.36 -0.05 36 12 541 +12
29JUN26 145.00 C 0.00 0.00 0.00 0.30 -0.04 36 0 438 0
29JUN26 147.50 C 0.00 0.00 0.00 0.23 -0.05 36 0 239 0
29JUN26 150.00 C 0.61 0.61 0.61 0.19 -0.03 36 22 413 0
29JUN26 152.50 C 0.00 0.00 0.00 0.16 -0.03 36 0 303 0
29JUN26 155.00 C 0.00 0.00 0.00 0.13 -0.02 37 0 331 0
29JUN26 157.50 C 0.00 0.00 0.00 0.10 -0.02 36 0 245 0
29JUN26 160.00 C 0.00 0.00 0.00 0.08 -0.02 36 0 178 0
29JUN26 162.50 C 0.00 0.00 0.00 0.07 -0.01 37 0 179 0
29JUN26 165.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 1,640 0
29JUN26 167.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 197 0
29JUN26 170.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 17 0
29JUN26 172.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 1 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 35 0 24 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 36 0 53 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 37 0 590 0
29SEP26 55.00 C 0.00 0.00 0.00 45.55 -1.35 53 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 43.03 -1.86 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 40.97 -0.59 57 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 38.05 -1.66 41 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 35.84 -1.63 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 33.40 -0.71 45 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 30.71 -0.93 38 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 28.07 -0.98 29 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 26.85 -0.48 43 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 23.70 -1.81 35 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 21.55 -0.87 34 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 20.48 -1.01 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 18.76 -0.68 39 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 16.26 -0.70 35 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 14.84 -1.45 35 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 13.94 -0.18 37 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 12.66 -0.23 37 0 150 0
29SEP26 97.50 C 12.32 12.32 11.70 11.57 -0.23 37 150 276 +150
29SEP26 100.00 C 11.46 11.46 11.19 10.44 -0.28 37 90 244 +90
29SEP26 102.50 C 10.12 10.12 10.12 9.48 -0.35 37 30 157 +30
29SEP26 105.00 C 0.00 0.00 0.00 8.54 -0.30 37 0 586 0
29SEP26 107.50 C 8.44 8.44 8.44 7.82 -0.30 38 30 826 0
29SEP26 110.00 C 0.00 0.00 0.00 7.02 -0.36 38 0 2,459 0
29SEP26 112.50 C 6.72 6.72 6.72 6.31 -0.41 37 5 594 0
29SEP26 115.00 C 0.00 0.00 0.00 5.61 -0.40 37 0 4,411 0
29SEP26 117.50 C 0.00 0.00 0.00 5.05 -0.33 37 0 1,478 0
29SEP26 120.00 C 0.00 0.00 0.00 4.50 -0.33 37 0 2,412 0
29SEP26 122.50 C 4.54 4.54 4.54 3.99 -0.30 37 10 694 -10
29SEP26 125.00 C 0.00 0.00 0.00 3.58 -0.26 37 0 523 0
29SEP26 127.50 C 0.00 0.00 0.00 3.17 -0.26 37 0 290 0
29SEP26 130.00 C 0.00 0.00 0.00 2.81 -0.21 37 0 314 0
29SEP26 132.50 C 0.00 0.00 0.00 2.51 -0.20 37 0 312 0
29SEP26 135.00 C 2.98 2.98 2.98 2.22 -0.19 37 8 347 +2
29SEP26 137.50 C 0.00 0.00 0.00 1.95 -0.16 37 0 262 0
29SEP26 140.00 C 0.00 0.00 0.00 1.75 -0.14 37 0 1,101 0
29SEP26 142.50 C 0.00 0.00 0.00 1.54 -0.14 37 0 65 0
29SEP26 145.00 C 0.00 0.00 0.00 1.34 -0.13 37 0 302 0
29SEP26 147.50 C 0.00 0.00 0.00 1.20 -0.11 37 0 103 0
29SEP26 150.00 C 1.75 1.75 1.75 1.06 -0.10 37 60 223 +60
29SEP26 152.50 C 0.00 0.00 0.00 0.92 -0.10 37 0 27 0
29SEP26 155.00 C 0.00 0.00 0.00 0.82 -0.07 37 0 197 0
29SEP26 157.50 C 0.00 0.00 0.00 0.73 -0.07 37 0 13 0
29SEP26 160.00 C 1.53 1.53 1.53 0.63 -0.07 37 30 95 +30
29SEP26 162.50 C 0.00 0.00 0.00 0.55 -0.06 37 0 91 0
29SEP26 165.00 C 0.00 0.00 0.00 0.49 -0.05 37 0 248 0
29SEP26 167.50 C 0.00 0.00 0.00 0.43 -0.05 37 0 63 0
29SEP26 170.00 C 0.00 0.00 0.00 0.37 -0.05 37 0 5 0
29SEP26 172.50 C 0.00 0.00 0.00 0.33 -0.03 37 0 5 0
29SEP26 175.00 C 0.00 0.00 0.00 0.29 -0.03 37 0 93 0
29SEP26 177.50 C 0.00 0.00 0.00 0.26 -0.03 37 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.22 -0.03 37 0 1 0
29SEP26 182.50 C 0.00 0.00 0.00 0.19 -0.03 37 0 186 0
29SEP26 185.00 C 0.85 0.85 0.85 0.17 -0.02 37 20 184 +20
30DEC26 55.00 C 0.00 0.00 0.00 45.55 -1.35 46 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 43.03 -1.86 41 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 40.97 -0.59 48 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 38.07 -1.64 37 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 35.88 -1.59 40 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 33.40 -1.41 38 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 31.43 -0.94 39 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 28.80 -1.13 35 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 27.94 -0.01 41 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 25.51 -0.99 38 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 24.04 -0.28 39 0 20 0
30DEC26 82.50 C 0.00 0.00 0.00 22.37 -0.50 38 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 20.18 -1.58 36 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 19.41 +0.34 38 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 17.83 -0.13 38 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 16.47 -0.93 37 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 14.92 -0.76 36 0 9 0
30DEC26 97.50 C 0.00 0.00 0.00 14.10 -0.39 37 0 132 0
30DEC26 100.00 C 14.21 14.21 13.85 13.10 -0.31 38 60 151 +60
30DEC26 102.50 C 12.83 12.83 12.83 12.01 -0.26 37 30 197 +30
30DEC26 105.00 C 0.00 0.00 0.00 11.24 -0.23 38 0 67 0
30DEC26 107.50 C 11.06 11.40 10.32 10.38 -0.23 38 34 590 +21
30DEC26 110.00 C 0.00 0.00 0.00 9.56 -0.31 38 0 496 0
30DEC26 112.50 C 0.00 0.00 0.00 8.78 -0.29 38 0 196 0
30DEC26 115.00 C 8.74 8.74 8.74 8.09 -0.29 38 30 296 +30
30DEC26 117.50 C 0.00 0.00 0.00 7.41 -0.28 38 0 112 0
30DEC26 120.00 C 0.00 0.00 0.00 6.76 -0.24 38 0 270 0
30DEC26 122.50 C 0.00 0.00 0.00 6.24 -0.22 38 0 24 0
30DEC26 125.00 C 6.91 6.91 6.91 5.71 -0.21 38 30 263 +30
30DEC26 127.50 C 0.00 0.00 0.00 5.18 -0.21 38 0 68 0
30DEC26 130.00 C 0.00 0.00 0.00 4.77 -0.16 38 0 157 0
30DEC26 132.50 C 0.00 0.00 0.00 4.38 -0.16 38 0 2 0
30DEC26 135.00 C 0.00 0.00 0.00 3.98 -0.16 37 0 125 0
30DEC26 137.50 C 0.00 0.00 0.00 3.62 -0.12 38 0 38 0
30DEC26 140.00 C 4.00 4.00 4.00 3.33 -0.11 37 5 68 +5
30DEC26 142.50 C 4.32 4.32 4.32 2.96 -0.10 37 2 2 -2
30DEC26 145.00 C 0.00 0.00 0.00 2.68 -0.10 37 0 56 0
30DEC26 147.50 C 0.00 0.00 0.00 2.44 -0.07 37 0 44 0
30DEC26 150.00 C 3.50 3.50 3.44 2.24 -0.07 37 32 91 +28
30DEC26 152.50 C 0.00 0.00 0.00 2.05 -0.07 37 0 4 0
30DEC26 155.00 C 2.80 2.80 2.74 1.85 -0.07 37 6 21 +2
30DEC26 157.50 C 0.00 0.00 0.00 1.67 -0.05 37 0 4 0
30DEC26 160.00 C 2.50 2.50 2.50 1.54 -0.05 37 6 39 -6
30DEC26 162.50 C 0.00 0.00 0.00 1.41 -0.05 37 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 1.28 -0.04 37 0 169 0
30DEC26 167.50 C 0.00 0.00 0.00 1.15 -0.04 37 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 1.05 -0.03 37 0 1 0
30DEC26 172.50 C 0.00 0.00 0.00 0.97 -0.03 37 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.88 -0.03 37 0 32 0
30DEC26 177.50 C 0.00 0.00 0.00 0.80 -0.02 37 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 0.71 -0.02 37 0 2 0
30DEC26 182.50 C 0.00 0.00 0.00 0.66 -0.02 37 0 1 0
30DEC26 185.00 C 1.42 1.42 1.42 0.62 0.00 37 2 199 +2
30MAR27 80.00 C 0.00 0.00 0.00 25.04 - 36 0 0 -
30MAR27 82.50 C 0.00 0.00 0.00 23.92 -0.57 38 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 22.65 -0.43 38 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 21.16 -0.23 38 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 19.25 -0.78 36 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 18.64 -0.33 38 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 17.31 +0.03 37 0 0 0
30MAR27 97.50 C 16.52 16.87 16.23 16.14 -0.40 37 120 165 +120
30MAR27 100.00 C 16.15 16.15 15.22 15.13 -0.35 37 460 400 +363
30MAR27 102.50 C 15.38 15.38 14.57 14.16 -0.32 37 460 460 +460
30MAR27 105.00 C 14.22 14.22 14.22 13.26 -0.29 38 30 30 +30
30MAR27 107.50 C 12.24 12.24 12.24 12.42 -0.28 38 30 30 +30
30MAR27 110.00 C 11.90 11.90 11.90 11.61 -0.29 38 78 81 +78
30MAR27 112.50 C 0.00 0.00 0.00 10.77 -0.39 38 0 0 0
30MAR27 115.00 C 11.01 11.01 11.01 10.03 -0.44 38 30 30 +30
30MAR27 117.50 C 0.00 0.00 0.00 9.36 -0.47 38 0 0 0
30MAR27 120.00 C 8.93 8.93 8.93 8.69 -0.49 37 30 30 +30
30MAR27 122.50 C 0.00 0.00 0.00 8.02 -0.49 37 0 0 0
30MAR27 125.00 C 8.39 8.58 8.39 7.50 -0.41 37 60 60 +60
30MAR27 127.50 C 0.00 0.00 0.00 6.99 -0.40 37 0 8 0
TOTAL CALL 12,522 167,303 +8,196
06MAR26 80.00 P 0.00 0.00 0.00 0.01 - 95 0 0 -
06MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 83 0 10 0
06MAR26 85.00 P 0.00 0.00 0.00 0.02 +0.01 78 0 110 0
06MAR26 87.50 P 0.11 0.11 0.11 0.05 +0.02 75 30 40 +30
06MAR26 90.00 P 0.00 0.00 0.00 0.13 +0.03 73 0 143 0
06MAR26 92.50 P 0.40 0.40 0.40 0.34 +0.08 73 10 162 0
06MAR26 95.00 P 0.43 0.79 0.43 0.75 +0.16 74 282 373 +272
06MAR26 97.50 P 0.80 1.43 0.80 1.41 +0.23 73 315 496 +271
06MAR26 100.00 P 1.40 2.45 1.24 2.45 +0.34 73 875 945 +768
06MAR26 102.50 P 2.90 3.70 2.33 3.74 +0.36 69 174 305 +89
06MAR26 105.00 P 4.37 5.50 4.37 5.44 +0.42 67 46 430 -28
06MAR26 107.50 P 0.00 0.00 0.00 7.53 +0.55 68 0 243 0
06MAR26 110.00 P 9.80 9.80 9.80 9.67 +0.51 57 6 93 0
06MAR26 112.50 P 0.00 0.00 0.00 12.21 +0.69 73 0 6 0
06MAR26 115.00 P 0.00 0.00 0.00 14.64 +0.87 73 0 5 0
06MAR26 117.50 P 0.00 0.00 0.00 17.11 +0.89 72 0 4 0
06MAR26 120.00 P 0.00 0.00 0.00 19.60 +0.77 0 0 1 0
06MAR26 122.50 P 0.00 0.00 0.00 22.10 +0.90 0 0 0 0
06MAR26 125.00 P 0.00 0.00 0.00 24.60 +0.64 0 0 0 -10
06MAR26 127.50 P 0.00 0.00 0.00 27.10 +0.69 0 0 0 0
06MAR26 130.00 P 29.45 29.45 29.41 29.60 +0.90 0 8 0 0
13MAR26 80.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
13MAR26 82.50 P 0.00 0.00 0.00 0.02 0.00 49 0 4 0
13MAR26 85.00 P 0.00 0.00 0.00 0.06 +0.02 50 0 0 0
13MAR26 87.50 P 0.18 0.21 0.18 0.14 +0.03 49 40 40 +40
13MAR26 90.00 P 0.34 0.41 0.33 0.31 +0.06 48 10 56 +10
13MAR26 92.50 P 0.45 0.56 0.45 0.63 +0.10 49 22 77 +22
13MAR26 95.00 P 0.78 1.26 0.78 1.18 +0.20 49 87 134 +66
13MAR26 97.50 P 1.58 1.58 1.58 1.89 +0.19 48 10 590 0
13MAR26 100.00 P 2.05 2.15 2.02 2.91 +0.25 47 95 129 +61
13MAR26 102.50 P 3.36 3.36 2.93 4.27 +0.35 46 2 1 +1
13MAR26 105.00 P 0.00 0.00 0.00 5.93 +0.45 46 0 0 0
13MAR26 107.50 P 0.00 0.00 0.00 7.93 +0.51 47 0 0 0
13MAR26 110.00 P 0.00 0.00 0.00 10.14 +0.67 49 0 0 0
13MAR26 112.50 P 0.00 0.00 0.00 12.46 +0.94 52 0 0 0
13MAR26 115.00 P 0.00 0.00 0.00 14.83 +0.96 54 0 0 0
13MAR26 117.50 P 0.00 0.00 0.00 17.18 +0.60 52 0 0 0
13MAR26 120.00 P 0.00 0.00 0.00 19.61 +0.63 48 0 0 0
13MAR26 122.50 P 0.00 0.00 0.00 22.76 +0.92 90 0 0 0
13MAR26 125.00 P 0.00 0.00 0.00 24.60 +0.19 0 0 0 0
13MAR26 127.50 P 0.00 0.00 0.00 27.10 +0.69 0 0 0 0
30MAR26 55.00 P 0.03 0.03 0.03 0.01 0.00 78 125 125 +125
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 73 0 36 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 62 0 160 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 57 0 28 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 53 0 142 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 48 0 154 0
30MAR26 72.50 P 0.12 0.12 0.12 0.01 0.00 44 1 233 +1
30MAR26 75.00 P 0.12 0.14 0.12 0.01 0.00 40 2 304 0
30MAR26 77.50 P 0.15 0.15 0.15 0.03 +0.01 40 1 298 +1
30MAR26 80.00 P 0.21 0.29 0.21 0.07 +0.03 40 27 230 +25
30MAR26 82.50 P 0.00 0.00 0.00 0.14 +0.05 40 0 258 0
30MAR26 85.00 P 0.43 0.50 0.43 0.28 +0.09 40 584 4,226 -91
30MAR26 87.50 P 0.50 0.50 0.49 0.50 +0.15 40 85 738 -72
30MAR26 90.00 P 0.71 1.06 0.66 0.85 +0.20 40 195 3,782 -97
30MAR26 92.50 P 1.06 1.06 1.06 1.38 +0.30 40 20 1,130 0
30MAR26 95.00 P 1.45 2.15 1.45 2.08 +0.39 40 288 5,222 -35
30MAR26 97.50 P 2.08 2.87 2.00 2.91 +0.37 39 226 5,324 +6
30MAR26 100.00 P 3.00 4.12 2.83 4.03 +0.52 39 6,883 15,938 +1,500
30MAR26 102.50 P 4.51 5.15 4.04 5.35 +0.52 39 89 3,662 -23
30MAR26 105.00 P 5.80 7.07 5.80 7.03 +0.70 40 314 6,420 -77
30MAR26 107.50 P 7.56 9.00 7.56 8.74 +0.62 39 137 4,763 +25
30MAR26 110.00 P 10.64 10.64 10.48 10.76 +0.66 40 6 15,329 -6
30MAR26 112.50 P 12.80 12.80 12.80 12.93 +0.67 41 4 4,399 0
30MAR26 115.00 P 15.15 15.15 15.15 15.15 +0.67 41 450 9,311 -350
30MAR26 117.50 P 0.00 0.00 0.00 17.89 +0.93 50 0 2,776 0
30MAR26 120.00 P 0.00 0.00 0.00 20.33 +1.35 54 0 10,261 0
30MAR26 122.50 P 0.00 0.00 0.00 22.76 +0.92 56 0 1,427 0
30MAR26 125.00 P 0.00 0.00 0.00 24.62 +0.21 40 0 5,090 0
30MAR26 127.50 P 0.00 0.00 0.00 27.61 +1.20 61 0 1,107 0
30MAR26 130.00 P 0.00 0.00 0.00 29.60 +0.76 0 0 1,616 0
30MAR26 132.50 P 0.00 0.00 0.00 32.10 +0.32 0 12 806 -12
30MAR26 135.00 P 0.00 0.00 0.00 34.93 +0.72 67 0 1,033 0
30MAR26 137.50 P 0.00 0.00 0.00 37.59 +1.29 75 0 535 0
30MAR26 140.00 P 0.00 0.00 0.00 39.91 +1.21 72 0 304 0
30MAR26 142.50 P 0.00 0.00 0.00 42.10 -0.25 0 0 105 0
30MAR26 145.00 P 0.00 0.00 0.00 44.60 +0.90 0 25 54 0
30MAR26 147.50 P 45.00 45.00 45.00 47.57 +1.37 87 10 10 -34
30MAR26 150.00 P 47.40 47.40 47.40 50.26 +0.57 95 2 3 0
30MAR26 152.50 P 0.00 0.00 0.00 52.10 -0.30 0 0 21 0
30MAR26 155.00 P 0.00 0.00 0.00 55.04 +1.34 94 0 53 0
30MAR26 157.50 P 0.00 0.00 0.00 57.15 +0.86 77 0 0 -30
30MAR26 160.00 P 0.00 0.00 0.00 59.60 -0.01 0 0 0 -30
30MAR26 162.50 P 0.00 0.00 0.00 62.39 +0.94 97 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 64.60 +0.90 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 67.69 +1.49 112 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 69.90 +1.20 104 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 72.10 +0.90 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 74.60 +0.90 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 77.10 +0.44 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 80.45 +1.14 132 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 82.10 +0.90 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 84.60 +0.90 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 87.77 +1.47 133 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 89.91 +1.21 122 0 15 0
30MAR26 192.50 P 0.00 0.00 0.00 92.69 +1.49 135 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 95.11 +1.41 135 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 97.10 +0.90 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 99.60 +0.27 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 104.60 +0.90 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 109.60 +0.58 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 114.93 +1.23 142 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 120.10 +1.40 153 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 124.60 +0.90 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 129.95 +0.30 154 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 134.94 +1.10 157 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 139.60 +0.90 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 144.60 +0.90 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 149.60 +0.55 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 154.80 +1.02 160 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 159.60 +0.22 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 164.60 +0.81 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 170.01 +1.01 181 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 174.60 +0.90 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 179.60 +0.90 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 184.60 -0.08 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 190.09 +0.30 195 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 195.36 +0.59 208 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 200.05 +0.75 198 0 0 0
29APR26 80.00 P 0.70 0.70 0.70 0.62 - 38 30 30 -
29APR26 82.50 P 0.88 0.90 0.88 0.96 +0.22 38 39 260 +39
29APR26 85.00 P 1.29 1.29 1.29 1.40 +0.27 38 5 238 +5
29APR26 87.50 P 1.41 1.41 1.41 1.90 +0.25 38 4 261 +4
29APR26 90.00 P 1.98 2.60 1.94 2.61 +0.33 37 96 2,296 +6
29APR26 92.50 P 0.00 0.00 0.00 3.48 +0.42 37 0 957 0
29APR26 95.00 P 3.51 3.70 3.42 4.51 +0.47 37 416 1,496 +374
29APR26 97.50 P 4.60 5.15 4.60 5.70 +0.52 37 35 2,300 +30
29APR26 100.00 P 6.37 7.13 5.94 7.13 +0.47 37 7,104 7,605 +6,805
29APR26 102.50 P 7.20 8.39 7.20 8.59 +0.60 36 396 3,368 +229
29APR26 105.00 P 9.22 9.67 9.22 10.25 +0.57 36 152 3,432 +2
29APR26 107.50 P 12.40 12.40 12.40 12.20 +0.71 36 5 2,295 +5
29APR26 110.00 P 0.00 0.00 0.00 14.21 +0.66 37 0 5,663 0
29APR26 112.50 P 0.00 0.00 0.00 16.31 +0.65 37 0 1,029 0
29APR26 115.00 P 0.00 0.00 0.00 18.49 +0.66 37 0 979 0
29APR26 117.50 P 0.00 0.00 0.00 20.75 +0.78 37 0 639 0
29APR26 120.00 P 21.57 21.57 21.57 23.80 +2.21 47 30 195 +22
29APR26 122.50 P 0.00 0.00 0.00 25.42 +0.56 37 0 46 0
29APR26 125.00 P 0.00 0.00 0.00 27.07 +0.31 0 0 19 0
29APR26 127.50 P 0.00 0.00 0.00 29.62 -0.54 0 0 31 0
29APR26 130.00 P 0.00 0.00 0.00 32.54 -0.13 30 12 43 +12
29APR26 132.50 P 0.00 0.00 0.00 35.68 +0.92 52 0 60 0
29APR26 135.00 P 0.00 0.00 0.00 37.60 +0.51 39 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 40.85 +1.53 60 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 43.05 +0.71 57 0 0 0
28MAY26 80.00 P 1.12 1.12 1.12 1.15 - 38 30 30 -
28MAY26 82.50 P 1.54 1.77 1.54 1.61 +0.23 38 42 67 +30
28MAY26 85.00 P 1.95 2.19 1.95 2.16 +0.27 37 50 173 +40
28MAY26 87.50 P 2.38 2.82 2.38 2.81 +0.25 37 19 485 -9
28MAY26 90.00 P 3.00 3.49 3.00 3.59 +0.25 37 55 381 +30
28MAY26 92.50 P 3.86 4.57 3.86 4.57 +0.36 37 40 611 -30
28MAY26 95.00 P 4.83 5.71 4.83 5.71 +0.42 37 180 1,382 +80
28MAY26 97.50 P 6.60 6.99 6.60 6.87 +0.36 37 268 1,478 +260
28MAY26 100.00 P 7.55 8.18 7.55 8.22 +0.33 36 90 1,482 +54
28MAY26 102.50 P 8.61 9.87 8.61 9.86 +0.60 37 210 3,123 +210
28MAY26 105.00 P 10.74 11.59 10.68 11.47 +0.43 37 225 1,495 +210
28MAY26 107.50 P 0.00 0.00 0.00 13.37 +0.66 37 0 1,178 0
28MAY26 110.00 P 0.00 0.00 0.00 15.34 +0.48 38 0 803 0
28MAY26 112.50 P 0.00 0.00 0.00 17.36 +0.78 38 0 153 0
28MAY26 115.00 P 0.00 0.00 0.00 19.46 +1.15 39 0 215 0
28MAY26 117.50 P 0.00 0.00 0.00 21.52 +1.47 38 0 1 0
28MAY26 120.00 P 0.00 0.00 0.00 23.80 +1.02 39 0 13 0
28MAY26 122.50 P 0.00 0.00 0.00 26.34 +0.66 42 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 28.27 +0.99 39 0 1 0
28MAY26 127.50 P 0.00 0.00 0.00 30.85 +0.69 42 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 33.08 +0.41 40 0 60 0
28MAY26 132.50 P 0.00 0.00 0.00 35.68 +0.92 44 0 30 0
28MAY26 135.00 P 0.00 0.00 0.00 37.71 +0.62 37 0 30 0
28MAY26 137.50 P 0.00 0.00 0.00 40.85 +1.53 50 0 120 0
29JUN26 55.00 P 0.00 0.00 0.00 0.02 0.00 38 0 50 0
29JUN26 57.50 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.05 0.00 36 0 24 0
29JUN26 62.50 P 0.00 0.00 0.00 0.09 +0.01 36 0 304 0
29JUN26 65.00 P 0.49 0.49 0.49 0.16 +0.02 37 2 65 0
29JUN26 67.50 P 0.00 0.00 0.00 0.25 +0.02 36 0 29 0
29JUN26 70.00 P 0.00 0.00 0.00 0.39 +0.03 36 0 241 0
29JUN26 72.50 P 0.00 0.00 0.00 0.59 +0.05 36 0 129 0
29JUN26 75.00 P 1.01 1.02 1.01 0.86 +0.06 36 60 312 +60
29JUN26 77.50 P 1.21 1.30 1.21 1.22 +0.10 37 60 451 +60
29JUN26 80.00 P 1.64 1.64 1.51 1.66 +0.13 37 60 4,544 0
29JUN26 82.50 P 2.08 2.13 2.08 2.19 +0.14 37 60 2,234 +60
29JUN26 85.00 P 2.46 2.55 2.46 2.80 +0.20 36 36 695 +30
29JUN26 87.50 P 2.95 3.30 2.95 3.53 +0.23 36 39 716 +30
29JUN26 90.00 P 4.00 4.47 4.00 4.44 +0.32 36 148 1,250 +87
29JUN26 92.50 P 4.64 5.45 4.64 5.45 +0.38 36 199 1,073 +128
29JUN26 95.00 P 6.38 6.55 6.38 6.53 +0.35 36 47 5,061 +46
29JUN26 97.50 P 7.31 7.90 7.31 7.72 +0.29 36 214 1,574 +158
29JUN26 100.00 P 7.21 9.28 7.21 9.16 +0.31 36 33 3,774 +1
29JUN26 102.50 P 0.00 0.00 0.00 10.71 +0.34 36 0 2,782 0
29JUN26 105.00 P 0.00 0.00 0.00 12.47 +0.64 37 0 2,765 0
29JUN26 107.50 P 0.00 0.00 0.00 14.25 +0.66 37 0 3,975 0
29JUN26 110.00 P 14.95 14.95 14.95 16.17 +0.73 37 1 5,667 0
29JUN26 112.50 P 0.00 0.00 0.00 17.63 +0.61 35 0 3,786 0
29JUN26 115.00 P 0.00 0.00 0.00 20.09 +1.25 38 0 3,893 0
29JUN26 117.50 P 0.00 0.00 0.00 22.13 +1.23 37 0 2,933 0
29JUN26 120.00 P 0.00 0.00 0.00 24.77 +1.59 41 0 1,731 0
29JUN26 122.50 P 25.41 26.36 25.41 27.05 +1.37 42 120 975 +90
29JUN26 125.00 P 0.00 0.00 0.00 28.87 +1.25 39 0 1,115 0
29JUN26 127.50 P 0.00 0.00 0.00 31.31 +1.15 41 0 646 0
29JUN26 130.00 P 33.54 33.54 33.54 33.45 +0.78 40 5 906 0
29JUN26 132.50 P 0.00 0.00 0.00 35.71 +0.95 39 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 38.09 +1.00 39 0 455 0
29JUN26 137.50 P 0.00 0.00 0.00 40.85 +1.53 44 0 345 0
29JUN26 140.00 P 41.55 41.60 41.55 43.05 +0.60 42 30 320 +21
29JUN26 142.50 P 44.18 45.00 44.18 45.29 +0.43 40 116 325 +75
29JUN26 145.00 P 0.00 0.00 0.00 48.65 +1.99 52 0 153 0
29JUN26 147.50 P 0.00 0.00 0.00 50.45 +1.44 46 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 53.22 +2.32 51 0 8 0
29JUN26 152.50 P 0.00 0.00 0.00 54.99 -0.12 35 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 58.20 +1.39 53 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 59.84 +0.36 0 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 62.54 +1.28 43 0 31 0
29JUN26 162.50 P 0.00 0.00 0.00 65.30 +1.21 51 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 67.94 +0.36 55 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 69.86 +0.21 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 72.59 +1.05 50 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 74.79 +0.97 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 76.83 +0.97 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 79.88 +1.63 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 82.93 +1.87 63 0 1 0
29JUN26 182.50 P 0.00 0.00 0.00 84.40 +0.09 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 87.54 +0.46 55 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.15 +0.02 37 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.23 +0.02 37 0 33 0
29SEP26 60.00 P 0.74 0.74 0.74 0.35 +0.03 37 1 45 +1
29SEP26 62.50 P 0.88 0.88 0.87 0.50 +0.04 37 7 16 +1
29SEP26 65.00 P 1.04 1.05 1.04 0.70 +0.04 37 19 49 +19
29SEP26 67.50 P 0.00 0.00 0.00 0.98 +0.07 37 0 0 0
29SEP26 70.00 P 1.40 1.42 1.39 1.30 +0.10 37 26 28 +24
29SEP26 72.50 P 1.89 1.89 1.89 1.70 +0.11 37 10 10 +4
29SEP26 75.00 P 0.00 0.00 0.00 2.19 +0.14 37 0 45 0
29SEP26 77.50 P 0.00 0.00 0.00 2.73 +0.15 37 0 78 0
29SEP26 80.00 P 0.00 0.00 0.00 3.32 +0.17 37 0 1,600 0
29SEP26 82.50 P 4.02 4.02 4.02 3.97 +0.19 37 10 258 0
29SEP26 85.00 P 4.85 4.85 4.85 4.85 +0.34 37 30 230 0
29SEP26 87.50 P 0.00 0.00 0.00 5.61 +0.27 36 0 400 0
29SEP26 90.00 P 6.15 6.53 5.90 6.61 +0.26 36 551 1,543 +423
29SEP26 92.50 P 7.58 7.74 7.58 7.74 +0.32 36 144 601 +96
29SEP26 95.00 P 8.86 8.86 8.77 8.87 +0.26 36 168 973 +138
29SEP26 97.50 P 9.42 10.14 9.42 10.13 +0.21 36 168 1,899 +168
29SEP26 100.00 P 9.60 9.60 9.60 11.58 +0.24 36 1 6,135 0
29SEP26 102.50 P 0.00 0.00 0.00 13.15 +0.29 36 0 2,094 0
29SEP26 105.00 P 14.07 14.26 14.07 14.64 +0.36 36 90 4,794 +30
29SEP26 107.50 P 15.41 15.50 15.41 16.51 +0.40 37 60 2,619 -24
29SEP26 110.00 P 0.00 0.00 0.00 18.25 +0.46 37 0 3,203 0
29SEP26 112.50 P 0.00 0.00 0.00 20.18 +1.17 37 0 390 0
29SEP26 115.00 P 0.00 0.00 0.00 22.05 +0.19 37 0 1,480 0
29SEP26 117.50 P 0.00 0.00 0.00 23.61 +0.73 36 0 1,737 0
29SEP26 120.00 P 0.00 0.00 0.00 25.58 +0.89 36 0 828 0
29SEP26 122.50 P 0.00 0.00 0.00 28.17 +1.39 38 0 383 0
29SEP26 125.00 P 0.00 0.00 0.00 30.31 +0.26 38 0 440 0
29SEP26 127.50 P 0.00 0.00 0.00 31.78 +0.32 35 0 212 0
29SEP26 130.00 P 0.00 0.00 0.00 35.24 +1.60 42 0 326 0
29SEP26 132.50 P 0.00 0.00 0.00 36.79 +0.07 38 0 156 0
29SEP26 135.00 P 0.00 0.00 0.00 39.12 +0.40 39 0 108 0
29SEP26 137.50 P 0.00 0.00 0.00 41.33 -0.03 39 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 43.85 +0.25 40 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 46.31 +1.12 42 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 48.65 +0.76 42 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 50.83 +0.63 41 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 53.49 +1.53 43 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 55.36 +0.25 38 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 58.36 +1.55 44 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 60.89 +1.41 46 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 63.25 +1.16 46 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 65.30 +0.71 42 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 68.08 +0.50 46 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 70.78 +1.13 49 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 72.99 +1.03 47 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 75.38 +1.41 47 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 78.12 +2.04 51 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 80.54 +0.57 51 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 82.93 +0.84 51 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 84.74 +0.29 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 87.54 +0.46 46 0 0 0
30DEC26 55.00 P 0.91 0.91 0.91 0.43 +0.05 37 9 337 +5
30DEC26 57.50 P 1.06 1.06 1.06 0.61 +0.08 37 2 6 0
30DEC26 60.00 P 0.00 0.00 0.00 0.81 +0.08 37 0 118 0
30DEC26 62.50 P 0.00 0.00 0.00 1.10 +0.12 37 0 34 0
30DEC26 65.00 P 0.00 0.00 0.00 1.42 +0.14 37 0 36 0
30DEC26 67.50 P 2.08 2.08 2.08 1.78 +0.12 37 1 5 +1
30DEC26 70.00 P 0.00 0.00 0.00 2.29 +0.22 37 0 91 0
30DEC26 72.50 P 0.00 0.00 0.00 2.84 +0.23 38 0 5 0
30DEC26 75.00 P 0.00 0.00 0.00 3.46 +0.30 38 0 1,587 0
30DEC26 77.50 P 0.00 0.00 0.00 4.04 +0.18 37 0 143 0
30DEC26 80.00 P 4.20 4.35 4.20 4.73 +0.17 37 198 596 +198
30DEC26 82.50 P 0.00 0.00 0.00 5.51 +0.15 37 0 49 0
30DEC26 85.00 P 5.79 5.85 5.79 6.38 +0.17 37 3 128 0
30DEC26 87.50 P 7.03 7.03 7.03 7.36 +0.21 36 30 47 +24
30DEC26 90.00 P 8.35 8.35 8.35 8.41 +0.23 36 2 320 0
30DEC26 92.50 P 9.43 9.43 9.43 9.57 +0.27 36 46 233 +46
30DEC26 95.00 P 10.10 10.65 10.10 10.76 +0.23 36 156 847 +96
30DEC26 97.50 P 0.00 0.00 0.00 12.01 +0.18 36 0 678 0
30DEC26 100.00 P 12.82 13.11 12.66 13.58 +0.36 36 190 669 +190
30DEC26 102.50 P 14.44 14.44 14.44 15.09 +0.39 37 30 206 +30
30DEC26 105.00 P 15.60 16.14 15.60 16.68 +0.42 37 120 512 +120
30DEC26 107.50 P 17.20 17.20 17.20 18.34 +0.39 37 30 1,431 -1
30DEC26 110.00 P 0.00 0.00 0.00 20.09 +0.40 37 0 1,102 0
30DEC26 112.50 P 0.00 0.00 0.00 22.16 +1.46 38 0 211 0
30DEC26 115.00 P 0.00 0.00 0.00 23.61 +0.97 37 0 1,288 0
30DEC26 117.50 P 0.00 0.00 0.00 25.98 +0.91 38 0 193 0
30DEC26 120.00 P 0.00 0.00 0.00 27.53 +1.05 38 0 213 0
30DEC26 122.50 P 0.00 0.00 0.00 29.55 +0.49 38 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 31.68 +0.29 38 0 10 0
30DEC26 127.50 P 0.00 0.00 0.00 33.67 +0.55 38 0 12 0
30DEC26 130.00 P 0.00 0.00 0.00 36.22 +1.70 40 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 38.33 +0.87 40 0 0 0
30DEC26 135.00 P 40.01 40.01 40.01 40.01 0.00 38 1 4 +1
30DEC26 137.50 P 0.00 0.00 0.00 42.36 +0.55 39 0 0 0
30DEC26 140.00 P 41.05 41.05 41.05 44.25 +0.51 37 1 7 +1
30DEC26 142.50 P 0.00 0.00 0.00 46.74 +0.41 38 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 49.16 +0.60 39 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 51.28 +0.44 38 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 53.88 +0.68 40 0 16 0
30DEC26 152.50 P 0.00 0.00 0.00 56.38 +0.83 41 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 58.36 +0.98 39 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 61.12 +1.43 42 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 63.25 +0.62 40 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 65.41 +0.36 38 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 68.08 +0.50 41 0 2 0
30DEC26 167.50 P 0.00 0.00 0.00 70.78 +1.05 43 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 72.99 +0.80 42 0 2 0
30DEC26 172.50 P 0.00 0.00 0.00 75.38 +1.05 41 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 78.12 +1.03 45 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 80.54 +0.57 45 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 82.93 +0.84 45 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 84.74 +0.29 0 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 87.54 +0.46 40 0 2 0
30MAR27 80.00 P 0.00 0.00 0.00 5.88 - 37 0 0 -
30MAR27 82.50 P 6.28 6.28 6.28 6.73 +0.18 36 8 12 +8
30MAR27 85.00 P 0.00 0.00 0.00 7.73 +0.19 36 0 2 0
30MAR27 87.50 P 0.00 0.00 0.00 8.73 +0.22 36 0 1 0
30MAR27 90.00 P 0.00 0.00 0.00 9.78 +0.20 36 0 30 0
30MAR27 92.50 P 10.54 10.54 10.54 10.98 +0.24 36 10 10 +10
30MAR27 95.00 P 0.00 0.00 0.00 12.24 +0.22 36 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 13.66 +0.35 36 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 15.10 +0.24 36 400 400 +400
30MAR27 102.50 P 15.82 15.82 15.82 16.51 +0.34 36 430 490 +430
30MAR27 105.00 P 17.33 18.01 17.33 18.18 +0.48 37 90 210 +90
30MAR27 107.50 P 0.00 0.00 0.00 19.85 +0.23 37 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 21.57 +0.24 37 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 23.26 +0.59 37 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 25.14 +0.50 37 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 26.91 0.00 37 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 28.52 +0.57 36 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 30.71 0.00 37 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 32.86 +0.16 38 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 35.34 +1.02 39 0 0 0
TOTAL PUT 25,303 259,750 +14,201
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$ 51.95
30MAR26 19.50 C 0.00 0.00 0.00 32.49 -1.85 116 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 31.99 -1.85 110 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 30.99 -1.86 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 29.99 -1.86 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 28.99 -1.86 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 28.00 -1.85 96 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 27.00 -1.85 87 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 26.00 -1.86 72 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 25.00 -1.86 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 24.00 -1.86 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 23.01 -1.85 74 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 22.01 -1.86 67 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 21.01 -1.86 58 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 20.01 -1.86 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 19.01 -1.86 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 18.02 -1.85 56 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 17.02 -1.86 50 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 16.03 -1.96 53 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 15.03 -2.01 48 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 14.05 -2.04 51 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 13.06 -2.10 49 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 12.09 -2.02 50 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 11.47 -1.67 70 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 10.08 -1.91 40 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 9.27 -2.08 50 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 8.38 -1.87 50 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 7.36 -1.82 44 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 6.80 -1.67 52 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 5.78 -1.67 46 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 5.06 -1.58 47 0 15 0
30MAR26 49.00 C 4.89 4.89 4.89 4.41 -1.65 47 1 2 0
30MAR26 50.00 C 4.22 4.22 4.17 3.81 -1.52 48 6 8 +6
30MAR26 52.50 C 2.81 3.16 2.59 2.56 -0.97 49 34 61 +30
30MAR26 55.00 C 0.00 0.00 0.00 1.64 -0.73 49 0 206 0
30MAR26 57.50 C 0.96 0.99 0.95 1.00 -0.49 49 47 352 +47
30MAR26 60.00 C 0.68 0.68 0.58 0.58 -0.34 50 45 270 0
30MAR26 62.50 C 0.00 0.00 0.00 0.34 -0.22 50 0 225 0
30MAR26 65.00 C 0.22 0.22 0.22 0.18 -0.13 50 1 547 0
30MAR26 67.50 C 0.00 0.00 0.00 0.10 -0.07 51 0 28 0
30MAR26 70.00 C 0.12 0.12 0.12 0.05 -0.04 51 16 1,580 -14
30MAR26 72.50 C 0.00 0.00 0.00 0.03 -0.02 52 0 108 0
30MAR26 75.00 C 0.00 0.00 0.00 0.02 -0.01 54 0 142 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 54 0 265 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 58 0 45 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 61 0 45 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 71 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 74 0 14 0
29APR26 43.00 C 0.00 0.00 0.00 9.54 -1.83 40 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 9.27 -1.65 52 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 8.23 -1.30 47 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 7.26 -1.99 43 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 6.99 -1.37 50 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 6.03 -1.24 45 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 5.55 -1.46 47 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 4.80 -1.51 45 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 3.61 -1.07 46 0 15 0
29APR26 55.00 C 0.00 0.00 0.00 2.62 -0.87 46 0 50 0
29APR26 57.50 C 0.00 0.00 0.00 1.87 -0.69 46 0 266 0
29APR26 60.00 C 1.37 1.37 1.37 1.35 -0.52 47 7 106 +7
29APR26 62.50 C 1.13 1.19 1.13 0.96 -0.39 47 30 123 +30
29APR26 65.00 C 0.00 0.00 0.00 0.65 -0.29 47 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.43 -0.21 47 0 15 0
29APR26 70.00 C 0.47 0.47 0.47 0.28 -0.15 47 15 55 +15
29APR26 72.50 C 0.00 0.00 0.00 0.18 -0.10 47 0 140 0
29APR26 75.00 C 0.24 0.24 0.24 0.12 -0.07 47 2 175 0
29APR26 77.50 C 0.00 0.00 0.00 0.08 -0.04 47 0 292 0
29APR26 80.00 C 0.00 0.00 0.00 0.05 -0.03 47 0 39 0
29APR26 82.50 C 0.00 0.00 0.00 0.03 -0.02 47 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 10.20 - 44 0 0 -
28MAY26 44.00 C 0.00 0.00 0.00 9.32 -2.15 42 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 8.62 -2.06 43 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 7.95 -1.43 43 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 7.35 -1.30 44 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 6.80 -1.69 45 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 6.23 -1.30 45 0 0 0
28MAY26 50.00 C 6.19 6.19 6.19 5.71 -1.18 45 15 43 +15
28MAY26 52.50 C 4.50 4.50 4.50 4.44 -1.07 45 2 2 +2
28MAY26 55.00 C 3.81 3.81 3.81 3.47 -0.88 45 15 69 +15
28MAY26 57.50 C 0.00 0.00 0.00 2.70 -0.73 46 0 30 0
28MAY26 60.00 C 0.00 0.00 0.00 2.09 -0.60 46 0 102 0
28MAY26 62.50 C 0.00 0.00 0.00 1.62 -0.48 47 0 2 0
28MAY26 65.00 C 0.00 0.00 0.00 1.20 -0.40 47 0 20 0
28MAY26 67.50 C 0.00 0.00 0.00 0.89 -0.31 47 0 30 0
28MAY26 70.00 C 0.84 0.84 0.84 0.65 -0.24 47 15 32 +15
28MAY26 72.50 C 0.00 0.00 0.00 0.47 -0.19 46 0 1 0
28MAY26 75.00 C 0.00 0.00 0.00 0.34 -0.14 46 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.24 -0.11 46 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.17 -0.08 46 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.13 -0.05 47 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.09 -0.04 47 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 22.35 -1.67 53 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 21.02 -2.04 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 20.63 -2.06 58 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 19.87 -1.19 62 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 18.49 -1.84 47 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 17.94 -1.56 57 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 16.90 -1.35 52 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 15.41 -2.17 35 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 14.66 -1.88 40 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 14.46 -1.44 53 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 13.33 -1.45 47 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 12.15 -2.33 41 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 11.41 -1.75 42 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 10.59 -2.10 41 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 9.90 -2.16 42 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 9.55 -1.76 46 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 8.61 -1.86 43 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 8.50 -1.00 48 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 7.71 -1.43 46 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 6.89 -1.51 44 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 6.44 -1.33 45 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 5.23 -1.13 44 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 4.25 -0.95 45 0 150 0
29JUN26 57.50 C 3.80 3.80 3.80 3.43 -0.81 45 15 201 0
29JUN26 60.00 C 0.00 0.00 0.00 2.77 -0.69 45 0 117 0
29JUN26 62.50 C 0.00 0.00 0.00 2.26 -0.56 46 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 1.80 -0.50 46 0 14 0
29JUN26 67.50 C 0.00 0.00 0.00 1.41 -0.42 46 0 0 0
29JUN26 70.00 C 1.24 1.24 1.24 1.10 -0.34 46 2 31 0
29JUN26 72.50 C 0.00 0.00 0.00 0.85 -0.28 46 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.66 -0.20 46 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.51 -0.16 46 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 0.39 -0.14 46 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 0.30 -0.11 46 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.23 -0.09 46 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.17 -0.08 46 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.13 -0.06 46 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.10 -0.05 46 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 12.87 -0.75 50 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 12.22 -1.03 49 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 11.48 -0.83 48 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 11.00 -1.13 49 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.81 -1.33 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 9.79 -1.31 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 8.94 -1.35 46 0 9 0
29SEP26 50.00 C 0.00 0.00 0.00 8.38 -1.54 45 300 300 +285
29SEP26 52.50 C 0.00 0.00 0.00 7.31 -1.05 46 300 300 +300
29SEP26 55.00 C 0.00 0.00 0.00 6.31 -1.12 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 5.47 -0.97 46 0 14 0
29SEP26 60.00 C 0.00 0.00 0.00 4.72 -0.87 46 0 25 0
29SEP26 62.50 C 0.00 0.00 0.00 4.09 -0.77 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 3.54 -0.69 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 3.07 -0.57 47 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 2.63 -0.54 47 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 2.24 -0.50 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.85 -0.50 46 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 1.58 -0.43 46 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 1.34 -0.33 46 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 1.17 -0.26 47 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.97 -0.25 46 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.82 -0.22 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.70 -0.19 46 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.61 -0.15 47 0 13 0
30DEC26 43.00 C 0.00 0.00 0.00 14.04 -1.70 48 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 13.40 -1.61 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 12.87 -1.59 48 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 12.20 -1.67 47 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 11.82 -1.33 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 10.97 -1.61 46 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 10.96 -0.61 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 10.27 -0.97 47 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 9.00 -1.14 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 7.99 -1.17 46 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 7.11 -1.07 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 6.36 -0.95 47 0 8 0
30DEC26 62.50 C 6.04 6.04 6.04 5.67 -0.87 47 15 16 +15
30DEC26 65.00 C 0.00 0.00 0.00 5.07 -0.79 47 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 4.54 -0.72 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 4.06 -0.67 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 3.64 -0.61 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 3.22 -0.57 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 2.86 -0.52 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 2.53 -0.48 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 2.18 -0.50 47 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 1.93 -0.45 47 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 1.71 -0.35 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 1.52 -0.31 47 0 11 0
30DEC26 92.50 C 0.00 0.00 0.00 1.35 -0.28 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 15.07 - 47 0 0 -
30MAR27 44.00 C 0.00 0.00 0.00 14.52 -1.45 47 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 13.99 -1.42 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 13.47 -1.39 47 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 12.97 -1.36 47 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 12.49 -1.33 47 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 12.02 -1.31 47 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 11.57 -1.28 47 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 10.54 -1.17 47 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 9.52 -1.14 47 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 8.71 -0.93 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 7.87 -0.91 47 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 7.16 -0.84 47 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 6.56 -0.74 48 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 5.99 -0.73 48 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 5.43 -0.72 48 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 4.95 -0.70 48 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 4.38 -0.71 47 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 3.98 -0.61 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 3.61 -0.57 47 0 0 0
TOTAL CALL 883 6,905 +768
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 131 0 60 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 99 0 76 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 85 0 13 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 81 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 76 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 72 0 91 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 64 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 52 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.03 +0.02 52 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.04 +0.02 50 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.07 +0.04 51 0 38 0
30MAR26 41.00 P 0.00 0.00 0.00 0.11 +0.06 50 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.17 +0.09 50 0 3 0
30MAR26 43.00 P 0.42 0.42 0.42 0.25 +0.12 50 30 30 +24
30MAR26 44.00 P 0.48 0.48 0.48 0.36 +0.16 51 30 31 +24
30MAR26 45.00 P 0.53 0.53 0.53 0.51 +0.22 51 14 17 0
30MAR26 46.00 P 0.00 0.00 0.00 0.70 +0.29 51 0 24 0
30MAR26 47.00 P 1.01 1.03 0.98 0.93 +0.37 51 76 107 +29
30MAR26 48.00 P 1.07 1.23 1.07 1.21 +0.45 51 105 151 +90
30MAR26 49.00 P 1.41 1.55 1.23 1.55 +0.54 51 96 222 +21
30MAR26 50.00 P 1.62 2.06 1.62 1.95 +0.64 51 31 233 +18
30MAR26 52.50 P 2.71 3.21 2.50 3.19 +0.91 52 522 858 +400
30MAR26 55.00 P 4.07 5.00 4.07 4.50 +0.94 47 63 745 -45
30MAR26 57.50 P 0.00 0.00 0.00 6.68 +1.39 54 0 285 0
30MAR26 60.00 P 8.50 8.50 8.50 8.68 +1.44 53 2 568 -2
30MAR26 62.50 P 10.30 10.30 10.30 10.96 +1.54 56 5 481 0
30MAR26 65.00 P 0.00 0.00 0.00 13.55 +1.80 67 0 1,619 0
30MAR26 67.50 P 0.00 0.00 0.00 16.05 +1.85 75 0 4 0
30MAR26 70.00 P 0.00 0.00 0.00 18.56 +2.10 83 0 8 0
30MAR26 72.50 P 0.00 0.00 0.00 21.17 +2.47 93 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 23.05 +1.85 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 25.55 +1.85 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 28.24 +2.04 91 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 30.55 +1.59 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 33.05 +1.85 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 35.55 +1.85 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 38.05 +1.85 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 40.55 +1.85 0 0 0 0
29APR26 43.00 P 0.75 0.83 0.75 0.70 +0.23 47 13 12 +12
29APR26 44.00 P 0.00 0.00 0.00 0.90 +0.28 47 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 1.13 +0.33 47 0 5 0
29APR26 46.00 P 0.00 0.00 0.00 1.40 +0.40 47 0 15 0
29APR26 47.00 P 1.76 1.81 1.76 1.71 +0.46 47 10 32 +2
29APR26 48.00 P 2.05 2.05 2.05 2.05 +0.53 47 4 23 +4
29APR26 49.00 P 0.00 0.00 0.00 2.46 +0.60 48 0 18 0
29APR26 50.00 P 2.55 2.94 2.55 2.88 +0.68 48 5 52 +1
29APR26 52.50 P 3.93 3.93 3.93 4.15 +0.90 48 80 134 +8
29APR26 55.00 P 4.97 4.97 4.97 5.73 +1.15 49 1 17 +1
29APR26 57.50 P 0.00 0.00 0.00 7.51 +1.25 50 0 83 0
29APR26 60.00 P 0.00 0.00 0.00 9.45 +1.65 50 0 55 0
29APR26 62.50 P 0.00 0.00 0.00 11.49 +1.82 50 0 234 0
29APR26 65.00 P 0.00 0.00 0.00 13.90 +1.80 55 0 92 0
29APR26 67.50 P 0.00 0.00 0.00 16.05 +1.81 53 0 23 0
29APR26 70.00 P 0.00 0.00 0.00 18.56 +1.64 59 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 21.17 +1.80 66 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 23.05 +1.57 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 25.70 +1.30 60 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 28.24 +2.04 66 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 30.55 +1.59 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 33.20 +2.00 71 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 35.70 +2.00 74 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 38.20 +2.00 78 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 40.70 +2.00 81 0 0 0
28MAY26 43.00 P 1.15 1.21 1.15 1.18 - 47 28 28 -
28MAY26 44.00 P 0.00 0.00 0.00 1.44 +0.35 47 0 0 0
28MAY26 45.00 P 1.56 1.56 1.56 1.72 +0.42 47 1 34 +1
28MAY26 46.00 P 0.00 0.00 0.00 2.04 +0.46 47 0 17 0
28MAY26 47.00 P 2.15 2.15 2.15 2.39 +0.54 47 8 8 +8
28MAY26 48.00 P 2.81 2.81 2.81 2.78 +0.58 47 4 7 +4
28MAY26 49.00 P 0.00 0.00 0.00 3.21 +0.66 47 0 85 0
28MAY26 50.00 P 3.30 3.65 3.30 3.67 +0.72 47 6 71 +1
28MAY26 52.50 P 0.00 0.00 0.00 4.97 +0.91 47 0 42 0
28MAY26 55.00 P 6.46 6.46 6.46 6.49 +1.07 48 15 15 +15
28MAY26 57.50 P 7.84 7.84 7.80 8.24 +1.25 49 30 50 +30
28MAY26 60.00 P 0.00 0.00 0.00 10.14 +1.61 50 0 24 0
28MAY26 62.50 P 0.00 0.00 0.00 12.18 +1.87 51 0 25 0
28MAY26 65.00 P 0.00 0.00 0.00 13.90 +1.63 46 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 16.62 +2.15 54 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 18.56 +1.30 49 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 21.39 +2.02 59 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 23.44 +1.96 54 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 25.70 +1.29 51 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 28.86 +2.34 70 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 30.55 +1.59 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 33.20 +2.00 60 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.07 +0.02 47 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 0.09 +0.02 46 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.13 +0.04 46 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.18 +0.06 46 0 4 0
29JUN26 34.00 P 0.00 0.00 0.00 0.23 +0.06 46 0 0 0
29JUN26 35.00 P 0.59 0.59 0.59 0.31 +0.09 46 2 176 -2
29JUN26 36.00 P 0.00 0.00 0.00 0.40 +0.11 46 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.51 +0.14 46 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.64 +0.16 46 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.77 +0.19 46 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.96 +0.21 46 0 11 0
29JUN26 41.00 P 0.00 0.00 0.00 1.18 +0.30 46 0 2 0
29JUN26 42.00 P 1.50 1.50 1.50 1.40 +0.30 46 1 11 +1
29JUN26 43.00 P 0.00 0.00 0.00 1.67 +0.35 46 0 2 0
29JUN26 44.00 P 1.92 1.92 1.92 1.96 +0.40 46 15 39 +15
29JUN26 45.00 P 0.00 0.00 0.00 2.28 +0.44 46 0 24 0
29JUN26 46.00 P 0.00 0.00 0.00 2.64 +0.52 47 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 3.01 +0.54 47 0 21 0
29JUN26 48.00 P 3.42 3.42 3.42 3.44 +0.62 47 5 36 +5
29JUN26 49.00 P 0.00 0.00 0.00 3.87 +0.66 47 0 23 0
29JUN26 50.00 P 4.04 4.33 4.04 4.34 +0.71 47 120 142 +120
29JUN26 52.50 P 0.00 0.00 0.00 5.66 +0.89 47 0 79 0
29JUN26 55.00 P 6.75 6.85 6.75 7.15 +1.02 47 4 127 +4
29JUN26 57.50 P 0.00 0.00 0.00 8.46 +0.77 44 0 454 0
29JUN26 60.00 P 0.00 0.00 0.00 10.45 +1.13 46 0 121 0
29JUN26 62.50 P 0.00 0.00 0.00 12.74 +1.48 49 0 50 0
29JUN26 65.00 P 0.00 0.00 0.00 14.83 +1.47 50 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 16.99 +1.83 51 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 19.06 +1.80 50 0 32 0
29JUN26 72.50 P 0.00 0.00 0.00 21.39 +1.65 52 0 12 0
29JUN26 75.00 P 0.00 0.00 0.00 23.44 +1.14 48 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 25.93 +1.52 51 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 28.86 +2.34 61 0 19 0
29JUN26 82.50 P 0.00 0.00 0.00 30.94 +1.96 57 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 33.39 +2.17 58 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 35.70 +1.45 56 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 38.20 +2.00 58 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 40.70 +2.00 60 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 3.04 +0.44 47 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 3.41 +0.47 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 3.77 +0.47 47 0 3 0
29SEP26 46.00 P 0.00 0.00 0.00 4.22 +0.56 47 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 4.66 +0.60 47 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 5.10 +0.61 47 0 22 0
29SEP26 49.00 P 0.00 0.00 0.00 5.56 +0.65 47 0 20 0
29SEP26 50.00 P 0.00 0.00 0.00 6.05 +0.72 47 300 340 +300
29SEP26 52.50 P 0.00 0.00 0.00 7.37 +0.83 47 300 322 +300
29SEP26 55.00 P 0.00 0.00 0.00 8.89 +0.99 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 10.53 +1.12 47 0 72 0
29SEP26 60.00 P 0.00 0.00 0.00 12.29 +1.22 48 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 14.09 +1.20 48 0 140 0
29SEP26 65.00 P 0.00 0.00 0.00 16.27 +1.29 50 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 18.07 +1.13 48 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 20.33 +1.33 50 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 22.23 +1.26 48 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 24.25 +1.04 47 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 26.48 +1.38 47 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 28.88 +1.79 49 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 31.13 +1.76 48 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 33.79 +2.02 52 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 35.88 +1.35 49 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 38.20 +1.66 47 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 40.70 +1.55 49 0 10 0
30DEC26 43.00 P 0.00 0.00 0.00 4.17 +0.47 48 0 7 0
30DEC26 44.00 P 0.00 0.00 0.00 4.57 +0.50 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 5.01 +0.56 48 0 3 0
30DEC26 46.00 P 0.00 0.00 0.00 5.43 +0.55 47 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.87 +0.57 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.34 +0.62 47 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 6.82 +0.67 47 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.32 +0.70 47 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 8.67 +0.80 47 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.18 +0.93 47 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 11.80 +1.04 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.52 +1.13 47 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 14.95 +0.81 46 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.80 +0.51 46 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.41 +1.36 50 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.33 +1.41 49 0 4 0
30DEC26 72.50 P 0.00 0.00 0.00 22.98 +0.85 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 25.10 +1.14 47 0 0 0
30DEC26 77.50 P 26.99 26.99 26.99 27.54 +1.40 49 15 25 +15
30DEC26 80.00 P 0.00 0.00 0.00 29.56 +1.15 48 0 4 0
30DEC26 82.50 P 0.00 0.00 0.00 31.66 +1.60 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 33.93 +1.48 47 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 36.22 +1.52 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 38.63 +1.76 47 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 40.93 +1.72 47 0 0 0
30MAR27 43.00 P 5.10 5.10 5.10 5.16 - 48 3 3 -
30MAR27 44.00 P 0.00 0.00 0.00 5.54 +0.49 48 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 6.01 +0.53 48 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 6.41 +0.51 48 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 6.88 +0.53 48 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 7.36 +0.58 47 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 7.85 +0.60 47 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 8.37 +0.63 47 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 9.73 +0.70 47 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.29 +0.86 47 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.81 +0.83 47 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.55 +0.94 47 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.29 +0.97 47 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.10 +1.00 47 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 19.98 +1.20 47 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.03 +1.17 48 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 24.01 +1.44 48 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 26.05 +1.46 48 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 28.13 +1.50 48 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 30.19 +1.49 47 0 0 0
TOTAL PUT 1,944 9,455 +1,404
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$ 42.56
30MAR26 8.25 C 0.00 0.00 0.00 34.33 -3.24 203 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 34.08 -3.24 197 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 33.83 -3.24 191 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 33.58 -3.24 186 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 33.33 -3.24 180 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 33.08 -3.24 173 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 32.83 -3.24 167 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 32.58 -3.24 159 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 32.08 -3.24 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 31.58 -3.24 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 31.08 -3.24 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 30.58 -3.25 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 30.08 -3.25 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 29.58 -3.25 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 29.09 -3.24 143 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 28.59 -3.24 136 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 28.09 -3.24 128 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 27.59 -3.24 119 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 27.09 -3.24 106 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 26.59 -3.24 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 26.09 -3.25 0 0 26 0
30MAR26 17.00 C 0.00 0.00 0.00 25.59 -3.25 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 25.09 -3.25 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 24.59 -3.25 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 24.10 -3.24 106 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 23.60 -3.24 101 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 23.10 -3.24 95 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 22.60 -3.24 89 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 21.60 -3.25 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 20.60 -3.25 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 19.60 -3.25 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 18.61 -3.24 74 0 5 0
30MAR26 25.00 C 0.00 0.00 0.00 17.61 -3.24 65 0 28 0
30MAR26 26.00 C 0.00 0.00 0.00 16.61 -3.25 53 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 15.62 -3.24 64 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 14.62 -3.24 58 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 13.63 -3.24 58 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 12.65 -3.22 60 0 39 0
30MAR26 31.00 C 0.00 0.00 0.00 11.59 -3.29 0 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 10.80 -3.09 68 0 27 0
30MAR26 33.00 C 0.00 0.00 0.00 9.77 -3.14 59 0 322 0
30MAR26 34.00 C 0.00 0.00 0.00 8.85 -3.09 59 0 280 0
30MAR26 35.00 C 0.00 0.00 0.00 7.79 -3.19 49 0 236 0
30MAR26 36.00 C 0.00 0.00 0.00 6.95 -3.10 52 0 223 0
30MAR26 37.00 C 0.00 0.00 0.00 6.12 -3.01 52 0 810 0
30MAR26 38.00 C 6.40 6.40 5.90 5.39 -2.86 54 15 359 -6
30MAR26 39.00 C 0.00 0.00 0.00 4.69 -2.49 55 0 132 0
30MAR26 40.00 C 3.75 3.75 3.75 4.06 -2.33 56 2 157 0
30MAR26 41.00 C 3.21 3.25 3.14 3.53 -2.12 58 75 208 +27
30MAR26 42.00 C 3.27 3.27 2.68 3.05 -1.93 59 52 105 -26
30MAR26 43.00 C 2.80 2.80 2.48 2.67 -1.66 61 62 208 +17
30MAR26 44.00 C 2.36 2.48 1.80 2.16 -1.59 59 48 355 +18
30MAR26 45.00 C 2.25 2.25 1.80 1.86 -1.44 60 35 489 -3
30MAR26 46.00 C 1.72 1.90 1.33 1.53 -1.22 60 56 570 0
30MAR26 47.00 C 1.60 1.60 1.08 1.26 -1.18 60 64 801 +48
30MAR26 48.00 C 1.43 1.48 0.91 1.02 -1.01 60 70 312 +3
30MAR26 49.00 C 0.92 0.92 0.72 0.83 -0.89 60 302 475 +287
30MAR26 50.00 C 1.12 1.12 0.77 0.66 -0.74 60 220 1,554 +144
30MAR26 52.50 C 0.61 0.61 0.61 0.37 -0.49 60 1 137 -1
30MAR26 55.00 C 0.31 0.42 0.29 0.20 -0.30 59 7 187 -1
30MAR26 57.50 C 0.18 0.19 0.18 0.11 -0.17 60 2 114 -2
30MAR26 60.00 C 0.17 0.18 0.11 0.06 -0.09 60 4 377 +3
30MAR26 62.50 C 0.00 0.00 0.00 0.03 -0.05 60 0 72 0
30MAR26 65.00 C 0.00 0.00 0.00 0.02 -0.03 62 0 115 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 -0.02 62 0 54 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 67 0 20 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 71 0 12 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 75 0 74 0
29APR26 32.00 C 0.00 0.00 0.00 11.10 -3.03 57 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 10.24 -2.97 57 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 9.42 -2.89 57 0 0 0
29APR26 35.00 C 8.90 8.90 8.82 8.37 -2.90 51 19 41 +15
29APR26 36.00 C 0.00 0.00 0.00 7.64 -2.95 52 0 10 0
29APR26 37.00 C 0.00 0.00 0.00 6.95 -2.53 53 0 20 0
29APR26 38.00 C 6.10 6.10 6.10 6.46 -2.26 57 2 15 -2
29APR26 39.00 C 0.00 0.00 0.00 5.68 -2.31 54 0 10 0
29APR26 40.00 C 0.00 0.00 0.00 5.43 -1.87 60 0 1 0
29APR26 41.00 C 4.48 4.48 4.23 4.69 -2.08 57 31 45 +30
29APR26 42.00 C 4.77 4.77 4.06 4.22 -1.81 57 16 36 +1
29APR26 43.00 C 4.26 4.31 4.26 3.78 -1.68 58 14 71 +6
29APR26 44.00 C 0.00 0.00 0.00 3.44 -1.52 59 0 198 0
29APR26 45.00 C 3.27 3.42 2.70 3.03 -1.46 59 59 275 -7
29APR26 46.00 C 0.00 0.00 0.00 2.68 -1.37 59 0 101 0
29APR26 47.00 C 2.61 2.89 2.41 2.36 -1.37 58 11 77 -1
29APR26 48.00 C 2.50 2.50 2.03 2.07 -1.28 58 17 91 +14
29APR26 49.00 C 0.00 0.00 0.00 1.81 -1.17 58 0 319 0
29APR26 50.00 C 2.35 2.35 1.80 1.58 -1.06 58 118 461 +100
29APR26 52.50 C 1.22 1.22 1.22 1.11 -0.82 58 2 120 -2
29APR26 55.00 C 0.00 0.00 0.00 0.77 -0.62 58 0 434 0
29APR26 57.50 C 0.72 0.73 0.70 0.53 -0.46 58 1,012 700 -593
29APR26 60.00 C 0.80 0.80 0.80 0.36 -0.33 58 1 95 0
29APR26 62.50 C 0.52 0.52 0.52 0.24 -0.24 58 1 131 0
29APR26 65.00 C 0.00 0.00 0.00 0.16 -0.17 58 0 25 0
29APR26 67.50 C 0.29 0.29 0.29 0.11 -0.12 58 30 43 -2
29APR26 70.00 C 0.00 0.00 0.00 0.07 -0.08 58 0 5 0
29APR26 72.50 C 0.00 0.00 0.00 0.04 -0.07 57 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.03 -0.04 58 0 11 0
28MAY26 25.00 C 0.00 0.00 0.00 17.80 -3.20 57 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 16.85 -3.18 57 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 15.91 -3.15 57 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 14.98 -3.13 56 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 14.08 -3.08 56 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 13.20 -3.03 56 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 12.34 -2.98 56 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 11.51 -2.92 56 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 10.71 -2.84 56 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 9.94 -2.77 56 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 9.21 -2.67 56 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 8.50 -2.59 56 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 7.84 -2.49 56 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 7.38 -1.95 59 0 10 0
28MAY26 39.00 C 0.00 0.00 0.00 6.74 -1.89 58 0 20 0
28MAY26 40.00 C 5.45 5.45 5.45 5.96 -2.02 55 15 27 +15
28MAY26 41.00 C 5.23 5.23 5.00 5.52 -2.08 56 53 45 +45
28MAY26 42.00 C 5.10 5.10 4.58 5.05 -2.00 56 60 45 0
28MAY26 43.00 C 4.34 4.37 4.34 4.61 -1.64 57 26 71 +26
28MAY26 44.00 C 4.45 4.45 3.97 4.23 -1.68 57 30 120 +15
28MAY26 45.00 C 3.63 3.63 3.49 3.88 -1.44 58 30 136 +15
28MAY26 46.00 C 0.00 0.00 0.00 3.53 -1.37 58 0 99 0
28MAY26 47.00 C 3.56 3.83 3.26 3.19 -1.43 58 87 160 +85
28MAY26 48.00 C 3.12 3.46 3.12 2.88 -1.36 57 100 130 +68
28MAY26 49.00 C 2.87 2.87 2.87 2.60 -1.26 57 30 106 -1
28MAY26 50.00 C 2.64 2.64 2.64 2.34 -1.16 57 15 186 0
28MAY26 52.50 C 2.14 2.14 2.14 1.78 -0.96 57 15 78 +15
28MAY26 55.00 C 1.75 1.75 1.75 1.35 -0.77 57 15 51 +15
28MAY26 57.50 C 0.00 0.00 0.00 1.02 -0.61 57 0 27 0
28MAY26 60.00 C 1.15 1.15 1.15 0.76 -0.49 57 1 2 +1
28MAY26 62.50 C 0.00 0.00 0.00 0.57 -0.38 57 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.41 -0.31 56 0 0 0
28MAY26 67.50 C 0.68 0.68 0.68 0.31 -0.23 57 2 9 +2
28MAY26 70.00 C 0.00 0.00 0.00 0.22 -0.18 56 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.16 -0.13 56 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.12 -0.10 56 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 33.13 -3.24 92 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 32.88 -3.25 85 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 32.63 -3.25 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 32.13 -3.25 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 31.64 -3.25 82 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 31.14 -3.25 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 30.64 -3.25 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 30.15 -3.25 72 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 29.65 -3.25 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 29.16 -3.25 74 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 28.66 -3.25 64 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 28.16 -3.25 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 27.67 -3.25 66 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 27.17 -3.25 55 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 26.67 -3.26 0 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 26.18 -3.25 60 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 25.68 -3.25 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 25.19 -3.25 59 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 24.69 -3.25 53 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 24.20 -3.25 58 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 23.70 -3.25 53 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 23.21 -3.25 56 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 22.72 -3.24 56 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 21.74 -3.24 57 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 20.76 -3.23 56 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 19.80 -3.21 56 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 18.84 -3.20 56 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 17.88 -3.20 55 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 16.85 -3.27 49 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 16.05 -3.12 56 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 15.16 -3.09 56 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 14.29 -3.04 56 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 13.29 -2.94 52 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 12.63 -2.93 56 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 11.84 -2.87 56 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.07 -2.80 56 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 10.35 -2.72 56 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 9.35 -2.64 51 0 175 0
29JUN26 36.00 C 0.00 0.00 0.00 8.72 -2.48 52 0 150 0
29JUN26 37.00 C 0.00 0.00 0.00 8.09 -2.42 52 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 7.52 -2.31 53 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 7.16 -2.04 55 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 6.45 -2.15 54 0 30 0
29JUN26 41.00 C 5.80 5.82 5.61 6.14 -2.12 56 41 28 +28
29JUN26 42.00 C 5.25 5.25 5.25 5.68 -1.78 56 2 7 +2
29JUN26 43.00 C 0.00 0.00 0.00 5.27 -1.79 56 0 24 0
29JUN26 44.00 C 0.00 0.00 0.00 4.88 -1.69 56 0 28 0
29JUN26 45.00 C 0.00 0.00 0.00 4.53 -1.60 57 0 51 0
29JUN26 46.00 C 0.00 0.00 0.00 4.20 -1.52 57 0 26 0
29JUN26 47.00 C 0.00 0.00 0.00 3.86 -1.48 57 0 25 0
29JUN26 48.00 C 3.39 3.39 3.39 3.52 -1.45 57 2 13 0
29JUN26 49.00 C 0.00 0.00 0.00 3.25 -1.40 57 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 2.98 -1.34 57 0 60 0
29JUN26 52.50 C 2.47 2.47 2.47 2.38 -1.14 57 1 21 0
29JUN26 55.00 C 0.00 0.00 0.00 1.89 -0.95 57 0 57 0
29JUN26 57.50 C 0.00 0.00 0.00 1.50 -0.82 56 0 24 0
29JUN26 60.00 C 0.00 0.00 0.00 1.19 -0.68 56 0 11 0
29JUN26 62.50 C 0.00 0.00 0.00 0.93 -0.56 56 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.74 -0.46 56 0 73 0
29JUN26 67.50 C 0.00 0.00 0.00 0.58 -0.38 56 0 40 0
29JUN26 70.00 C 0.00 0.00 0.00 0.45 -0.31 56 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 0.35 -0.26 56 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.27 -0.20 56 0 58 0
29JUN26 77.50 C 0.00 0.00 0.00 0.21 -0.17 56 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.16 -0.13 56 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.13 -0.11 56 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.10 -0.08 56 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.08 -0.07 56 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.07 -0.05 57 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 26.68 -3.25 53 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 26.19 -3.24 55 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 25.69 -3.25 51 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 25.20 -3.24 52 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 24.71 -3.24 52 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 24.22 -3.24 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 23.74 -3.23 53 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 23.25 -3.23 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 22.77 -3.22 53 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 21.82 -3.21 53 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 20.88 -3.18 53 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 19.96 -3.05 53 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 19.05 -2.99 53 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 18.17 -3.10 53 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 17.30 -3.07 53 0 16 0
29SEP26 27.00 C 0.00 0.00 0.00 16.47 -3.02 53 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 15.65 -2.98 53 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 14.88 -2.92 53 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 13.90 -3.08 50 0 154 0
29SEP26 31.00 C 0.00 0.00 0.00 13.18 -3.01 50 0 24 0
29SEP26 32.00 C 0.00 0.00 0.00 12.47 -2.96 50 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 11.86 -2.81 51 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 11.17 -2.81 51 0 6 0
29SEP26 35.00 C 0.00 0.00 0.00 10.59 -2.29 51 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.98 -2.25 51 0 47 0
29SEP26 37.00 C 0.00 0.00 0.00 9.31 -2.31 50 0 6 0
29SEP26 38.00 C 0.00 0.00 0.00 9.02 -2.34 53 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.49 -2.27 53 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.02 -2.19 53 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.45 -1.93 52 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 7.15 -1.70 53 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 6.74 -1.92 53 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.39 -1.55 53 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 6.04 -1.64 54 0 30 0
29SEP26 46.00 C 0.00 0.00 0.00 5.70 -1.58 54 0 4 0
29SEP26 47.00 C 5.15 5.15 5.15 5.37 -1.54 54 2 65 0
29SEP26 48.00 C 4.92 4.92 4.92 5.05 -1.52 54 2 17 0
29SEP26 49.00 C 0.00 0.00 0.00 4.72 -1.51 54 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 4.42 -1.52 54 0 514 0
29SEP26 52.50 C 0.00 0.00 0.00 3.78 -1.37 54 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 3.22 -1.23 54 0 20 0
29SEP26 57.50 C 0.00 0.00 0.00 2.73 -1.07 53 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 2.32 -0.97 53 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 1.96 -0.84 53 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.67 -0.75 53 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 1.41 -0.65 53 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 1.20 -0.58 53 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.99 -0.53 53 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.85 -0.45 53 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.71 -0.38 53 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.59 -0.33 53 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.51 -0.29 53 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.43 -0.25 53 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.36 -0.22 53 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.31 -0.19 53 0 10 0
30DEC26 22.00 C 0.00 0.00 0.00 21.13 -3.14 51 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 20.27 -3.11 51 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 19.42 -3.08 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 18.62 -3.03 51 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 17.82 -2.99 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 17.05 -2.96 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 16.31 -2.90 51 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.56 -2.87 51 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.88 -2.81 51 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.20 -2.74 51 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.53 -2.71 51 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.93 -2.63 51 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.32 -2.56 51 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.71 -2.54 51 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.18 -2.46 51 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 10.65 -2.38 51 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.12 -2.32 51 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.63 -2.28 51 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.18 -2.19 51 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.72 -2.12 51 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.18 -2.17 51 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.81 -2.09 51 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.46 -1.70 51 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.12 -1.59 51 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 6.87 -1.55 52 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 6.58 -1.50 52 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 6.29 -1.45 52 0 17 0
30DEC26 49.00 C 0.00 0.00 0.00 5.97 -1.44 52 0 301 0
30DEC26 50.00 C 0.00 0.00 0.00 5.66 -1.45 52 0 1,023 0
30DEC26 52.50 C 0.00 0.00 0.00 4.98 -1.43 52 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 4.36 -1.35 52 0 500 0
30DEC26 57.50 C 0.00 0.00 0.00 3.84 -1.25 52 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 3.37 -1.10 52 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.95 -1.04 52 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 2.53 -0.98 51 0 32 0
30DEC26 67.50 C 0.00 0.00 0.00 2.19 -0.93 51 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 1.95 -0.73 51 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.71 -0.64 51 0 5 0
30DEC26 75.00 C 0.00 0.00 0.00 1.49 -0.61 51 0 20 0
30MAR27 36.00 C 0.00 0.00 0.00 12.14 -2.42 51 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.62 -2.35 51 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.11 -2.34 51 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.67 -2.26 51 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.22 -2.19 51 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.78 -2.11 51 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.34 -2.11 51 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.87 -2.14 50 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.49 -2.07 50 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 8.17 -1.69 50 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 7.85 -1.64 51 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 7.55 -1.64 51 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 7.26 -1.59 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 6.99 -1.48 51 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 6.66 -1.48 51 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 6.07 -1.33 52 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 5.47 -1.28 51 0 4 0
30MAR27 57.50 C 0.00 0.00 0.00 4.88 -1.33 51 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 4.40 -1.25 51 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 3.95 -1.12 51 0 15 0
TOTAL CALL 2,877 19,223 +398
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 195 0 16 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 189 0 122 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 182 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 177 0 17 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 171 0 29 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 166 0 275 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 161 0 117 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 156 0 65 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 151 0 214 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 146 0 142 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 138 0 103 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 134 0 27 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 130 0 20 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 122 0 10 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 118 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 111 0 16 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 105 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 93 0 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 81 0 15 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 76 0 18 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 70 0 9 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 65 0 12 0
30MAR26 28.00 P 0.03 0.03 0.03 0.01 0.00 61 2 12 -2
30MAR26 29.00 P 0.00 0.00 0.00 0.02 +0.01 61 0 53 0
30MAR26 30.00 P 0.05 0.05 0.05 0.03 +0.02 59 20 179 +14
30MAR26 31.00 P 0.00 0.00 0.00 0.06 +0.05 60 0 150 0
30MAR26 32.00 P 0.06 0.07 0.06 0.09 +0.07 59 20 74 +20
30MAR26 33.00 P 0.00 0.00 0.00 0.14 +0.10 59 0 477 0
30MAR26 34.00 P 0.17 0.24 0.10 0.22 +0.15 59 6 327 +2
30MAR26 35.00 P 0.21 0.41 0.21 0.32 +0.22 58 91 306 +3
30MAR26 36.00 P 0.38 0.62 0.30 0.47 +0.31 59 179 284 +99
30MAR26 37.00 P 0.42 0.79 0.42 0.67 +0.43 59 93 713 +78
30MAR26 38.00 P 0.63 1.12 0.63 0.89 +0.54 58 140 980 -1
30MAR26 39.00 P 0.70 1.47 0.70 1.17 +0.67 58 1,229 1,449 +1,174
30MAR26 40.00 P 1.01 1.91 1.01 1.51 +0.82 58 143 674 +50
30MAR26 41.00 P 1.30 2.37 1.30 1.90 +0.98 58 163 362 +40
30MAR26 42.00 P 2.30 2.94 2.25 2.38 +1.11 58 464 509 +225
30MAR26 43.00 P 2.06 3.32 2.06 3.04 +1.43 61 27 212 -2
30MAR26 44.00 P 2.50 4.08 2.50 3.60 +1.65 61 55 200 +2
30MAR26 45.00 P 3.40 4.00 3.40 4.26 +1.84 61 17 441 +16
30MAR26 46.00 P 4.26 4.60 4.26 5.00 +2.00 63 16 451 +16
30MAR26 47.00 P 0.00 0.00 0.00 5.75 +2.18 63 0 165 0
30MAR26 48.00 P 0.00 0.00 0.00 6.55 +2.33 64 0 255 0
30MAR26 49.00 P 0.00 0.00 0.00 7.38 +2.46 65 0 165 0
30MAR26 50.00 P 0.00 0.00 0.00 8.25 +2.59 67 0 159 0
30MAR26 52.50 P 0.00 0.00 0.00 10.54 +2.87 71 0 92 0
30MAR26 55.00 P 0.00 0.00 0.00 12.56 +2.67 58 0 7 0
30MAR26 57.50 P 0.00 0.00 0.00 14.99 +3.10 59 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 17.64 +3.36 79 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 19.94 +3.22 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 22.44 +3.24 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 24.94 +3.24 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 27.44 +3.24 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 29.94 +3.24 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 32.44 +3.24 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.40 +0.22 57 0 36 0
29APR26 33.00 P 0.00 0.00 0.00 0.54 +0.28 57 0 24 0
29APR26 34.00 P 0.00 0.00 0.00 0.70 +0.35 57 0 10 0
29APR26 35.00 P 0.00 0.00 0.00 0.90 +0.44 57 0 62 0
29APR26 36.00 P 0.74 1.16 0.74 1.14 +0.53 57 17 356 +16
29APR26 37.00 P 0.98 1.52 0.98 1.41 +0.63 57 4 14 +1
29APR26 38.00 P 1.50 1.80 1.50 1.73 +0.74 56 23 302 +1
29APR26 39.00 P 1.76 2.18 1.76 2.08 +0.85 56 20 245 +5
29APR26 40.00 P 2.43 2.89 2.24 2.50 +1.00 56 18 80 -5
29APR26 41.00 P 2.32 2.32 2.32 2.92 +1.08 56 1 93 +1
29APR26 42.00 P 2.70 3.20 2.70 3.40 +1.23 56 2 78 +1
29APR26 43.00 P 4.00 4.00 4.00 4.02 +1.29 57 2 119 +2
29APR26 44.00 P 3.94 5.05 3.94 4.62 +1.58 57 31 160 -15
29APR26 45.00 P 5.00 5.69 5.00 5.27 +1.72 58 16 294 -14
29APR26 46.00 P 0.00 0.00 0.00 5.96 +1.83 59 0 113 0
29APR26 47.00 P 0.00 0.00 0.00 6.66 +1.93 59 0 75 0
29APR26 48.00 P 0.00 0.00 0.00 7.51 +2.13 61 0 62 0
29APR26 49.00 P 0.00 0.00 0.00 8.27 +2.21 61 0 61 0
29APR26 50.00 P 0.00 0.00 0.00 9.00 +2.24 61 0 50 0
29APR26 52.50 P 0.00 0.00 0.00 11.19 +2.59 64 0 75 0
29APR26 55.00 P 0.00 0.00 0.00 13.43 +2.77 67 0 19 0
29APR26 57.50 P 0.00 0.00 0.00 15.77 +2.93 70 0 15 0
29APR26 60.00 P 0.00 0.00 0.00 17.65 +2.96 57 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 20.05 +3.06 57 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 22.49 +3.13 58 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 24.95 +3.17 57 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 27.44 +3.21 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 29.94 +3.23 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 32.44 +3.24 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.09 +0.06 57 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.13 +0.08 57 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.18 +0.10 56 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.25 +0.13 56 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 0.34 +0.17 56 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.44 +0.22 56 0 14 0
28MAY26 31.00 P 0.00 0.00 0.00 0.60 +0.29 56 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.76 +0.35 56 0 0 0
28MAY26 33.00 P 0.94 0.94 0.94 0.93 +0.42 56 10 20 +10
28MAY26 34.00 P 0.00 0.00 0.00 1.14 +0.46 56 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 1.40 +0.58 56 0 10 0
28MAY26 36.00 P 0.00 0.00 0.00 1.67 +0.64 55 0 20 0
28MAY26 37.00 P 0.00 0.00 0.00 2.01 +0.77 55 0 45 0
28MAY26 38.00 P 0.00 0.00 0.00 2.35 +0.84 55 0 62 0
28MAY26 39.00 P 0.00 0.00 0.00 2.75 +0.97 55 0 57 0
28MAY26 40.00 P 3.51 3.51 3.51 3.18 +1.07 55 6 180 0
28MAY26 41.00 P 4.04 4.04 4.04 3.68 +1.23 56 15 31 +5
28MAY26 42.00 P 4.55 4.60 4.55 4.21 +1.35 56 16 42 +14
28MAY26 43.00 P 5.31 5.31 5.17 4.78 +1.47 56 31 76 +27
28MAY26 44.00 P 4.70 5.95 4.70 5.38 +1.57 56 45 47 -13
28MAY26 45.00 P 6.62 6.62 6.43 6.02 +1.68 57 45 70 +30
28MAY26 46.00 P 6.27 6.57 6.27 6.70 +1.79 57 30 105 +30
28MAY26 47.00 P 7.27 7.27 7.27 7.28 +1.76 56 15 60 +15
28MAY26 48.00 P 0.00 0.00 0.00 7.99 +1.81 56 0 95 0
28MAY26 49.00 P 0.00 0.00 0.00 8.83 +1.99 58 0 30 0
28MAY26 50.00 P 0.00 0.00 0.00 9.51 +2.03 57 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 11.76 +2.42 61 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 13.51 +2.54 56 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 15.77 +2.78 58 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 17.94 +2.83 56 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 20.26 +2.92 56 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 22.64 +3.01 56 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 25.05 +3.08 56 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 27.49 +3.14 56 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 29.96 +3.18 57 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 32.44 +3.21 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 90 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 84 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 81 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 79 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 76 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 72 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 56 0 23 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 +0.01 55 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 +0.02 56 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.04 +0.02 55 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.07 +0.03 56 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.11 +0.05 56 0 38 0
29JUN26 24.00 P 0.00 0.00 0.00 0.15 +0.07 56 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.20 +0.09 55 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.27 +0.12 55 0 5 0
29JUN26 27.00 P 0.00 0.00 0.00 0.37 +0.16 56 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.48 +0.20 55 0 93 0
29JUN26 29.00 P 0.00 0.00 0.00 0.61 +0.25 55 0 4 0
29JUN26 30.00 P 0.50 0.50 0.50 0.77 +0.30 55 5 169 +5
29JUN26 31.00 P 0.00 0.00 0.00 0.98 +0.39 56 0 10 0
29JUN26 32.00 P 0.00 0.00 0.00 1.20 +0.45 56 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 1.40 +0.47 55 0 29 0
29JUN26 34.00 P 0.00 0.00 0.00 1.67 +0.52 55 0 15 0
29JUN26 35.00 P 0.00 0.00 0.00 1.96 +0.63 55 0 120 0
29JUN26 36.00 P 0.00 0.00 0.00 2.31 +0.73 55 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 2.65 +0.79 55 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 3.06 +0.90 55 0 35 0
29JUN26 39.00 P 3.21 3.21 3.21 3.48 +0.97 55 2 50 +2
29JUN26 40.00 P 0.00 0.00 0.00 3.94 +1.09 55 0 153 0
29JUN26 41.00 P 0.00 0.00 0.00 4.46 +1.20 55 0 24 0
29JUN26 42.00 P 0.00 0.00 0.00 5.02 +1.34 55 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 5.62 +1.49 55 0 60 0
29JUN26 44.00 P 0.00 0.00 0.00 6.22 +1.57 56 0 11 0
29JUN26 45.00 P 0.00 0.00 0.00 6.86 +1.66 56 0 16 0
29JUN26 46.00 P 0.00 0.00 0.00 7.53 +1.72 56 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 8.08 +1.67 55 0 58 0
29JUN26 48.00 P 0.00 0.00 0.00 8.91 +1.85 57 0 66 0
29JUN26 49.00 P 0.00 0.00 0.00 9.85 +2.13 59 0 91 0
29JUN26 50.00 P 0.00 0.00 0.00 10.32 +1.87 56 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 12.32 +2.00 57 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 14.65 +2.45 61 0 12 0
29JUN26 57.50 P 0.00 0.00 0.00 16.66 +2.42 60 0 14 0
29JUN26 60.00 P 0.00 0.00 0.00 18.66 +2.30 58 0 12 0
29JUN26 62.50 P 0.00 0.00 0.00 20.76 +2.76 56 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 23.05 +2.84 56 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 25.39 +2.94 56 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 27.74 +2.99 56 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 30.14 +3.05 56 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 32.56 +3.10 56 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 35.00 +3.14 56 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 37.46 +3.17 56 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 39.94 +3.20 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 42.44 +3.23 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 44.94 +3.24 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 47.44 +3.24 0 0 0 0
29SEP26 16.00 P 0.04 0.04 0.04 0.02 +0.01 52 15 55 +15
29SEP26 16.50 P 0.00 0.00 0.00 0.03 +0.02 52 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.04 +0.03 53 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.05 +0.03 53 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.06 +0.03 53 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.07 +0.03 52 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.09 +0.04 53 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.11 +0.04 53 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.13 +0.05 53 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 0.18 +0.07 53 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.25 +0.10 53 0 21 0
29SEP26 23.00 P 0.00 0.00 0.00 0.33 +0.12 53 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 0.41 +0.13 52 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.53 +0.16 52 0 5 0
29SEP26 26.00 P 0.00 0.00 0.00 0.66 +0.20 52 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 0.83 +0.25 52 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 1.02 +0.31 53 0 49 0
29SEP26 29.00 P 0.00 0.00 0.00 1.24 +0.36 53 0 20 0
29SEP26 30.00 P 1.20 1.20 1.20 1.43 +0.38 52 5 51 +5
29SEP26 31.00 P 0.00 0.00 0.00 1.73 +0.47 53 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 2.03 +0.55 53 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.32 +0.60 53 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.60 +0.59 52 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 2.96 +0.66 52 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 3.32 +0.78 52 0 25 0
29SEP26 37.00 P 0.00 0.00 0.00 3.75 +0.86 52 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 4.18 +0.94 52 0 15 0
29SEP26 39.00 P 4.50 4.50 4.50 4.65 +1.03 52 6 17 +6
29SEP26 40.00 P 0.00 0.00 0.00 5.19 +1.14 52 0 1,031 0
29SEP26 41.00 P 0.00 0.00 0.00 5.73 +1.25 52 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 6.28 +1.34 52 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 6.87 +1.40 52 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 7.51 +1.49 53 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.14 +1.57 53 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.82 +1.65 53 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.39 +1.60 52 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 10.27 +1.84 54 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 10.78 +1.67 53 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.59 +1.74 54 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 13.61 +1.93 55 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 15.29 +2.15 53 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.82 +2.37 57 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 19.40 +2.41 53 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 21.54 +2.53 53 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 23.75 +2.62 53 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 25.99 +2.72 53 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 28.28 +2.79 53 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 30.60 +2.87 53 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 32.94 +2.92 53 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 35.31 +2.97 53 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 37.70 +3.03 53 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 40.11 +3.06 53 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 42.55 +3.11 53 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 44.99 +3.14 53 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 47.46 +3.17 53 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.47 +0.14 51 0 20 0
30DEC26 23.00 P 0.00 0.00 0.00 0.60 +0.18 51 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 0.74 +0.21 51 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.91 +0.25 51 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 1.09 +0.30 51 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 1.31 +0.35 51 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.54 +0.40 51 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 1.78 +0.43 51 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 2.08 +0.50 51 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 2.38 +0.57 51 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.70 +0.61 51 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.98 +0.59 50 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.45 +0.76 51 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.71 +0.67 50 0 45 0
30DEC26 36.00 P 0.00 0.00 0.00 4.22 +0.81 51 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 4.69 +0.91 51 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 5.19 +1.14 51 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.71 +1.21 51 0 2 0
30DEC26 40.00 P 0.00 0.00 0.00 6.26 +1.29 51 0 13 0
30DEC26 41.00 P 0.00 0.00 0.00 6.84 +1.36 52 0 2 0
30DEC26 42.00 P 0.00 0.00 0.00 7.44 +1.46 52 0 5 0
30DEC26 43.00 P 7.64 7.64 7.64 7.94 +1.38 52 3 3 +3
30DEC26 44.00 P 0.00 0.00 0.00 8.58 +1.49 52 0 8 0
30DEC26 45.00 P 0.00 0.00 0.00 9.19 +1.52 52 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 9.86 +1.56 52 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.37 +1.45 51 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.05 +1.48 51 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.00 +1.79 53 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 12.54 +1.59 52 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 14.67 +1.97 54 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 16.61 +2.12 54 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 18.10 +2.16 51 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 20.13 +2.31 51 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 22.22 +2.38 51 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 24.38 +2.51 51 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 26.55 +2.57 51 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 28.80 +1.89 51 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 31.06 +2.76 51 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 33.35 +2.80 51 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 4.89 +0.78 50 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 5.35 +0.85 50 0 0 0
30MAR27 38.00 P 5.40 5.94 5.40 5.83 +1.02 50 2 2 +2
30MAR27 39.00 P 6.52 6.52 6.52 6.37 +1.12 50 3 3 +3
30MAR27 40.00 P 0.00 0.00 0.00 6.94 +1.03 50 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 7.50 +1.05 50 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.18 +1.18 51 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 8.80 +1.25 51 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 9.44 +1.40 51 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.10 +1.55 51 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 10.76 +1.59 52 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.45 +1.65 52 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.15 +1.70 52 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 12.94 +1.81 53 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 13.28 +1.49 51 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 15.04 +1.50 51 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 16.93 +2.00 51 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 18.84 +2.09 51 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 20.85 +2.21 51 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 22.90 +2.33 51 0 0 0
TOTAL PUT 3,053 19,968 +1,886
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$ 9.30
30MAR26 7.25 C 0.00 0.00 0.00 2.14 - 72 0 0 -
30MAR26 7.50 C 0.00 0.00 0.00 1.91 -0.27 68 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.67 -0.25 63 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.47 -0.24 63 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.28 -0.23 63 0 2 0
30MAR26 8.50 C 0.00 0.00 0.00 1.11 -0.21 64 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 0.95 -0.19 64 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.81 -0.17 64 0 0 0
30MAR26 9.25 C 0.75 0.85 0.75 0.66 -0.20 62 35 35 +35
30MAR26 9.50 C 0.67 0.70 0.55 0.55 -0.16 62 63 62 +47
30MAR26 9.75 C 0.00 0.00 0.00 0.45 -0.14 62 0 30 0
30MAR26 10.00 C 0.41 0.41 0.41 0.37 -0.12 62 6 76 +6
30MAR26 10.50 C 0.29 0.29 0.23 0.24 -0.08 62 106 131 +92
30MAR26 11.00 C 0.18 0.20 0.18 0.15 -0.06 62 109 193 +109
30MAR26 11.50 C 0.00 0.00 0.00 0.09 -0.04 62 0 101 0
30MAR26 12.00 C 0.00 0.00 0.00 0.06 -0.02 64 0 229 0
30MAR26 12.50 C 0.04 0.04 0.04 0.04 -0.02 65 15 164 -15
30MAR26 13.00 C 0.00 0.00 0.00 0.02 -0.01 63 0 178 0
30MAR26 13.50 C 0.02 0.02 0.02 0.01 -0.01 62 1 115 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 67 0 175 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 72 0 77 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 77 0 37 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 81 0 68 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 85 0 202 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 90 0 428 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 93 0 126 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 97 0 160 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 101 0 880 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 104 0 75 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 108 0 115 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 111 0 49 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 114 0 142 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 120 0 106 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 126 0 89 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 132 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 137 0 3 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 142 0 17 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 147 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 151 0 3 0
29APR26 7.25 C 0.00 0.00 0.00 2.23 - 61 0 0 -
29APR26 7.50 C 0.00 0.00 0.00 2.02 -0.22 60 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.78 -0.24 54 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.59 -0.23 54 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.44 -0.20 56 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.27 -0.19 56 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 1.10 -0.20 54 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.96 -0.19 54 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.84 -0.17 54 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.71 -0.19 53 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.61 -0.16 53 0 2 0
29APR26 10.00 C 0.53 0.53 0.53 0.53 -0.13 53 15 15 -9
29APR26 10.50 C 0.00 0.00 0.00 0.38 -0.11 53 0 65 0
29APR26 11.00 C 0.34 0.34 0.34 0.27 -0.09 53 2 96 +2
29APR26 11.50 C 0.00 0.00 0.00 0.19 -0.07 53 0 139 0
29APR26 12.00 C 0.00 0.00 0.00 0.14 -0.05 54 0 120 0
29APR26 12.50 C 0.00 0.00 0.00 0.10 -0.04 55 0 134 0
29APR26 13.00 C 0.00 0.00 0.00 0.07 -0.03 55 0 606 0
29APR26 13.50 C 0.05 0.05 0.05 0.05 -0.02 56 3 53 +3
29APR26 14.00 C 0.00 0.00 0.00 0.03 -0.02 55 0 94 0
29APR26 14.50 C 0.00 0.00 0.00 0.02 -0.01 55 0 191 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 116 0
29APR26 15.50 C 0.01 0.01 0.01 0.01 0.00 56 1 16 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 61 0 36 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 64 0 58 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 67 0 20 0
29APR26 18.00 C 0.01 0.01 0.01 0.01 0.00 69 1 507 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 87 0 20 0
28MAY26 7.25 C 0.00 0.00 0.00 2.29 - 54 0 0 -
28MAY26 7.50 C 0.00 0.00 0.00 2.09 -0.26 54 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.89 -0.27 52 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.69 -0.27 51 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.56 -0.17 53 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.40 -0.16 53 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.24 -0.16 52 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.08 -0.20 50 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.96 -0.17 50 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.85 -0.15 50 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.73 -0.16 49 0 0 0
28MAY26 10.00 C 0.69 0.69 0.67 0.65 -0.13 50 30 90 +30
28MAY26 10.50 C 0.00 0.00 0.00 0.50 -0.10 50 0 150 0
28MAY26 11.00 C 0.00 0.00 0.00 0.39 -0.08 51 0 120 0
28MAY26 11.50 C 0.29 0.29 0.29 0.29 -0.07 51 15 126 +15
28MAY26 12.00 C 0.00 0.00 0.00 0.22 -0.05 51 0 15 0
28MAY26 12.50 C 0.00 0.00 0.00 0.15 -0.05 50 0 62 0
28MAY26 13.00 C 0.00 0.00 0.00 0.12 -0.03 51 0 490 0
28MAY26 13.50 C 0.00 0.00 0.00 0.09 -0.02 51 0 415 0
28MAY26 14.00 C 0.00 0.00 0.00 0.07 -0.01 52 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.05 -0.01 52 0 15 0
28MAY26 15.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.39 - 53 0 0 -
29JUN26 7.50 C 0.00 0.00 0.00 2.20 -0.18 53 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.01 -0.19 52 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.84 -0.23 52 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.66 -0.19 50 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.50 -0.23 50 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.36 -0.18 50 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.23 -0.19 50 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.10 -0.19 49 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.98 -0.17 49 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.88 -0.17 49 0 0 0
29JUN26 10.00 C 0.81 0.81 0.81 0.79 -0.15 49 15 15 0
29JUN26 10.50 C 0.00 0.00 0.00 0.61 -0.12 48 0 380 0
29JUN26 11.00 C 0.00 0.00 0.00 0.48 -0.11 48 0 675 0
29JUN26 11.50 C 0.00 0.00 0.00 0.38 -0.08 48 0 300 0
29JUN26 12.00 C 0.00 0.00 0.00 0.30 -0.07 48 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.24 -0.05 49 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.18 -0.05 49 0 30 0
29JUN26 13.50 C 0.00 0.00 0.00 0.14 -0.04 49 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.11 -0.03 49 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.08 -0.03 48 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 0.06 -0.03 48 0 25 0
29JUN26 15.50 C 0.00 0.00 0.00 0.05 -0.02 49 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.03 -0.02 47 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.02 -0.02 46 0 29 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 45 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 60 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 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 72 0 4 0
29SEP26 7.25 C 0.00 0.00 0.00 2.67 - 53 0 0 -
29SEP26 7.50 C 0.00 0.00 0.00 2.48 -0.20 52 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.33 -0.21 52 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.16 -0.23 51 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.01 -0.22 51 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.87 -0.22 51 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.74 -0.17 51 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.61 -0.13 50 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.48 -0.16 50 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.37 -0.17 49 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.27 -0.16 49 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.18 -0.14 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.01 -0.12 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.86 -0.12 49 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.74 -0.09 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.63 -0.09 50 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.54 -0.08 50 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.45 -0.07 49 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.39 -0.04 50 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.33 -0.05 50 0 6 0
29SEP26 14.50 C 0.00 0.00 0.00 0.28 -0.05 50 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.24 -0.04 50 0 41 0
29SEP26 15.50 C 0.00 0.00 0.00 0.20 -0.04 50 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.17 -0.03 50 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.14 -0.03 49 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.12 -0.02 49 0 13 0
29SEP26 17.50 C 0.00 0.00 0.00 0.10 -0.02 49 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.09 -0.02 50 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.08 -0.01 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.07 -0.01 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.06 -0.01 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.05 -0.01 50 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.90 - 53 0 0 -
30DEC26 7.50 C 0.00 0.00 0.00 2.74 -0.22 52 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.59 -0.20 52 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.43 -0.19 51 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 2.29 -0.15 51 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.16 -0.22 51 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.03 -0.20 50 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.91 -0.19 50 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.80 -0.12 50 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.68 -0.19 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.59 -0.16 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.49 -0.15 50 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.32 -0.13 50 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.16 -0.14 49 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 1.03 -0.11 50 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.91 -0.10 50 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.81 -0.08 50 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.71 -0.08 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.63 -0.06 50 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.55 -0.09 49 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.49 -0.07 50 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.43 -0.07 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.38 -0.06 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.34 -0.05 50 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 0.30 -0.05 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.26 -0.05 49 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 0.23 -0.04 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.21 -0.03 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.18 -0.04 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.16 -0.03 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.14 -0.03 49 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.13 -0.02 50 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.10 -0.02 49 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.08 -0.02 49 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.13 - 53 0 0 -
30MAR27 7.50 C 0.00 0.00 0.00 2.98 - 53 0 0 -
30MAR27 7.75 C 0.00 0.00 0.00 2.84 -0.21 53 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.70 -0.19 52 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.57 -0.18 52 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.44 -0.19 52 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.32 -0.17 52 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.20 -0.19 51 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.09 -0.16 51 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.99 -0.17 51 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.89 -0.14 51 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.77 -0.18 50 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.60 -0.15 50 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.44 -0.14 50 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.26 -0.17 49 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.17 -0.13 50 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.07 -0.11 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.97 -0.10 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.88 -0.08 50 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.81 -0.07 51 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.72 -0.09 50 0 0 0
TOTAL CALL 417 9,821 +315
30MAR26 7.25 P 0.07 0.07 0.07 0.05 - 64 1 1 -
30MAR26 7.50 P 0.08 0.08 0.08 0.08 +0.03 65 9 9 +9
30MAR26 7.75 P 0.12 0.14 0.12 0.11 +0.03 64 31 66 +31
30MAR26 8.00 P 0.16 0.18 0.14 0.16 +0.04 64 203 195 +115
30MAR26 8.25 P 0.21 0.24 0.19 0.22 +0.06 64 69 186 +31
30MAR26 8.50 P 0.27 0.27 0.27 0.30 +0.07 64 48 204 +48
30MAR26 8.75 P 0.00 0.00 0.00 0.39 +0.09 64 0 212 0
30MAR26 9.00 P 0.40 0.50 0.40 0.50 +0.11 65 94 144 +11
30MAR26 9.25 P 0.58 0.58 0.58 0.62 +0.12 64 1 170 -1
30MAR26 9.50 P 0.63 0.70 0.63 0.75 +0.15 64 32 151 +16
30MAR26 9.75 P 0.88 0.88 0.88 0.90 +0.17 63 18 125 +2
30MAR26 10.00 P 0.00 0.00 0.00 1.06 +0.19 63 0 154 0
30MAR26 10.50 P 0.00 0.00 0.00 1.43 +0.20 63 0 105 0
30MAR26 11.00 P 0.00 0.00 0.00 1.84 +0.23 63 0 112 0
30MAR26 11.50 P 0.00 0.00 0.00 2.28 +0.26 63 0 276 0
30MAR26 12.00 P 0.00 0.00 0.00 2.75 +0.27 65 0 169 0
30MAR26 12.50 P 0.00 0.00 0.00 3.23 +0.28 67 0 492 0
30MAR26 13.00 P 0.00 0.00 0.00 3.70 +0.27 0 0 291 0
30MAR26 13.50 P 0.00 0.00 0.00 4.20 +0.27 0 0 34 0
30MAR26 14.00 P 0.00 0.00 0.00 4.70 +0.25 0 0 69 0
30MAR26 14.50 P 0.00 0.00 0.00 5.20 +0.25 0 0 78 0
30MAR26 15.00 P 0.00 0.00 0.00 5.70 +0.25 0 0 46 0
30MAR26 15.50 P 0.00 0.00 0.00 6.20 +0.25 0 0 43 0
30MAR26 16.00 P 0.00 0.00 0.00 6.70 +0.25 0 0 17 0
30MAR26 16.50 P 0.00 0.00 0.00 7.20 +0.25 0 0 6 0
30MAR26 17.00 P 0.00 0.00 0.00 7.70 +0.25 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 8.20 +0.25 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 8.70 +0.25 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 9.21 +0.26 118 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 9.71 +0.26 121 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 10.20 +0.28 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 10.70 +0.25 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 11.71 +0.26 136 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 12.71 +0.29 143 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 13.71 +0.29 149 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 14.71 +0.26 155 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 15.71 +0.29 161 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 16.71 +0.26 166 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 17.71 +0.26 171 0 0 0
29APR26 7.25 P 0.13 0.13 0.13 0.11 - 55 1 1 -
29APR26 7.50 P 0.00 0.00 0.00 0.15 +0.03 55 0 6 0
29APR26 7.75 P 0.00 0.00 0.00 0.20 +0.04 55 0 17 0
29APR26 8.00 P 0.00 0.00 0.00 0.27 +0.06 55 0 24 0
29APR26 8.25 P 0.00 0.00 0.00 0.34 +0.06 55 0 60 0
29APR26 8.50 P 0.00 0.00 0.00 0.43 +0.07 55 0 45 0
29APR26 8.75 P 0.54 0.54 0.54 0.54 +0.10 56 9 68 +9
29APR26 9.00 P 0.00 0.00 0.00 0.65 +0.12 55 0 15 0
29APR26 9.25 P 0.75 0.75 0.75 0.76 +0.13 54 15 51 +15
29APR26 9.50 P 0.87 0.88 0.87 0.90 +0.15 54 30 30 +25
29APR26 9.75 P 0.00 0.00 0.00 1.04 +0.16 54 0 28 0
29APR26 10.00 P 0.00 0.00 0.00 1.20 +0.16 54 0 7 0
29APR26 10.50 P 0.00 0.00 0.00 1.55 +0.20 54 0 46 0
29APR26 11.00 P 0.00 0.00 0.00 1.93 +0.19 53 0 83 0
29APR26 11.50 P 0.00 0.00 0.00 2.34 +0.19 52 0 110 0
29APR26 12.00 P 0.00 0.00 0.00 2.79 +0.21 52 0 35 0
29APR26 12.50 P 0.00 0.00 0.00 3.28 +0.28 57 0 29 0
29APR26 13.00 P 0.00 0.00 0.00 3.74 +0.26 55 0 2,500 0
29APR26 13.50 P 0.00 0.00 0.00 4.22 +0.26 55 0 5 0
29APR26 14.00 P 0.00 0.00 0.00 4.71 +0.26 56 0 30 0
29APR26 14.50 P 0.00 0.00 0.00 5.21 +0.26 60 0 100 0
29APR26 15.00 P 0.00 0.00 0.00 5.72 +0.27 67 0 25 -90
29APR26 15.50 P 0.00 0.00 0.00 6.22 +0.27 71 0 8 0
29APR26 16.00 P 0.00 0.00 0.00 6.72 +0.27 75 0 0 -6
29APR26 16.50 P 0.00 0.00 0.00 7.22 +0.27 78 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 7.73 +0.28 85 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 8.22 +0.27 85 0 10 0
29APR26 18.00 P 0.00 0.00 0.00 8.72 +0.27 88 0 10 0
29APR26 18.50 P 0.00 0.00 0.00 9.22 +0.27 91 0 25 0
29APR26 19.00 P 0.00 0.00 0.00 9.72 +0.27 94 0 13 0
29APR26 19.50 P 0.00 0.00 0.00 10.22 +0.27 96 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 10.71 +0.26 95 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 11.72 +0.25 105 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 12.72 +0.27 110 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.16 - 51 0 0 -
28MAY26 7.50 P 0.00 0.00 0.00 0.21 +0.04 51 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.28 +0.06 51 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.35 +0.07 51 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.43 +0.08 51 0 39 0
28MAY26 8.50 P 0.49 0.49 0.49 0.53 +0.09 51 1 1 +1
28MAY26 8.75 P 0.00 0.00 0.00 0.63 +0.10 51 0 20 0
28MAY26 9.00 P 0.76 0.76 0.76 0.73 +0.09 50 2 22 +1
28MAY26 9.25 P 0.00 0.00 0.00 0.86 +0.12 50 0 17 0
28MAY26 9.50 P 0.00 0.00 0.00 1.01 +0.17 51 0 30 0
28MAY26 9.75 P 0.00 0.00 0.00 1.12 +0.13 49 0 47 0
28MAY26 10.00 P 0.00 0.00 0.00 1.28 +0.15 49 0 45 0
28MAY26 10.50 P 0.00 0.00 0.00 1.66 +0.20 51 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 1.98 +0.16 47 0 101 0
28MAY26 11.50 P 0.00 0.00 0.00 2.40 +0.17 48 0 45 0
28MAY26 12.00 P 0.00 0.00 0.00 2.86 +0.24 50 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.30 +0.25 50 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.75 +0.23 48 0 400 0
28MAY26 13.50 P 0.00 0.00 0.00 4.22 +0.25 47 0 400 0
28MAY26 14.00 P 0.00 0.00 0.00 4.71 +0.26 48 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.21 +0.26 51 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.72 +0.27 57 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.22 +0.27 60 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.72 +0.27 63 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 7.22 +0.27 66 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 7.73 +0.28 71 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 8.22 +0.27 72 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 8.72 +0.27 74 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 9.22 +0.27 77 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.22 - 49 0 0 -
29JUN26 7.50 P 0.00 0.00 0.00 0.28 +0.04 49 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.35 +0.05 49 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.43 +0.06 49 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.52 +0.07 49 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 0.62 +0.08 49 0 6 0
29JUN26 8.75 P 0.00 0.00 0.00 0.73 +0.09 49 0 16 0
29JUN26 9.00 P 0.00 0.00 0.00 0.85 +0.12 49 0 30 0
29JUN26 9.25 P 0.00 0.00 0.00 0.97 +0.11 49 0 2 0
29JUN26 9.50 P 0.00 0.00 0.00 1.09 +0.11 48 0 20 0
29JUN26 9.75 P 1.25 1.26 1.25 1.25 +0.15 48 30 77 +30
29JUN26 10.00 P 1.29 1.43 1.29 1.39 +0.15 47 30 79 +30
29JUN26 10.50 P 1.64 1.64 1.64 1.73 +0.16 48 15 365 0
29JUN26 11.00 P 0.00 0.00 0.00 2.10 +0.19 48 0 652 0
29JUN26 11.50 P 0.00 0.00 0.00 2.49 +0.22 47 0 300 0
29JUN26 12.00 P 0.00 0.00 0.00 2.91 +0.20 47 0 24 0
29JUN26 12.50 P 0.00 0.00 0.00 3.31 +0.19 44 0 15 0
29JUN26 13.00 P 0.00 0.00 0.00 3.76 +0.18 43 0 11 0
29JUN26 13.50 P 0.00 0.00 0.00 4.23 +0.21 43 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 4.71 +0.24 42 0 2,004 0
29JUN26 14.50 P 0.00 0.00 0.00 5.22 +0.27 48 0 79 0
29JUN26 15.00 P 0.00 0.00 0.00 5.72 +0.27 51 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 6.22 +0.25 53 0 17 -51
29JUN26 16.00 P 0.00 0.00 0.00 6.72 +0.27 56 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.22 +0.27 58 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.73 +0.28 63 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 8.22 +0.27 63 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 8.72 +0.27 66 0 0 -8
29JUN26 18.50 P 0.00 0.00 0.00 9.22 +0.25 68 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 9.72 +0.27 70 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 10.22 +0.26 72 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 10.71 +0.26 71 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 11.72 +0.25 78 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 12.72 +0.27 82 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 13.71 +0.28 82 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 14.71 +0.26 86 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 15.71 +0.27 89 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 16.71 +0.26 92 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 17.71 +0.26 95 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.45 - 50 0 0 -
29SEP26 7.50 P 0.00 0.00 0.00 0.53 +0.07 50 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.62 +0.08 50 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.72 +0.08 50 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.82 +0.09 50 0 1 0
29SEP26 8.50 P 0.00 0.00 0.00 0.93 +0.09 50 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.04 +0.09 49 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.16 +0.10 49 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.28 +0.10 49 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 1.43 +0.13 49 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.57 +0.14 49 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 1.72 +0.14 49 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.05 +0.16 48 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 2.39 +0.16 48 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.76 +0.19 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.16 +0.15 48 0 113 0
29SEP26 12.50 P 0.00 0.00 0.00 3.56 +0.21 48 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.97 +0.22 47 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.39 +0.22 46 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.84 +0.16 46 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.29 +0.25 45 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.74 +0.28 44 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 6.22 +0.25 43 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.75 +0.29 49 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.22 +0.26 48 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.73 +0.26 51 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.22 +0.27 52 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.72 +0.27 53 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.22 +0.25 55 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.72 +0.26 57 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.22 +0.26 59 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.71 +0.26 58 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.72 +0.25 63 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.72 +0.27 66 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.71 +0.26 67 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.71 +0.26 70 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.64 - 50 0 0 -
30DEC26 7.50 P 0.00 0.00 0.00 0.73 +0.07 50 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.83 +0.08 50 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.93 +0.08 50 0 1 0
30DEC26 8.25 P 0.00 0.00 0.00 1.04 +0.08 50 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 1.15 +0.08 49 0 1 0
30DEC26 8.75 P 0.00 0.00 0.00 1.27 +0.09 49 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.39 +0.09 49 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 1.53 +0.12 49 0 19 0
30DEC26 9.50 P 0.00 0.00 0.00 1.66 +0.12 48 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 1.81 +0.13 48 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 1.97 +0.14 49 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.29 +0.15 48 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 2.63 +0.16 48 0 9 0
30DEC26 11.50 P 0.00 0.00 0.00 2.98 +0.15 48 0 7 0
30DEC26 12.00 P 0.00 0.00 0.00 3.36 +0.12 48 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.76 +0.21 48 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.14 +0.20 47 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.56 +0.21 47 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.98 +0.14 47 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.43 +0.20 47 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.86 +0.20 46 0 4 0
30DEC26 15.50 P 0.00 0.00 0.00 6.32 +0.28 46 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.78 +0.24 45 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.24 +0.24 44 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.73 +0.23 45 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.22 +0.26 45 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.74 +0.26 49 0 4 0
30DEC26 18.50 P 0.00 0.00 0.00 9.22 +0.25 49 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.72 +0.26 50 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.22 +0.26 52 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.71 +0.26 52 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.72 +0.25 56 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.72 +0.27 59 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.83 - 51 0 0 -
30MAR27 7.50 P 0.00 0.00 0.00 0.91 - 51 0 0 -
30MAR27 7.75 P 0.00 0.00 0.00 1.03 +0.08 51 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.13 +0.07 50 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.24 +0.08 50 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.35 +0.07 50 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.47 +0.07 49 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.60 +0.08 49 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.76 +0.11 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.88 +0.09 49 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.03 +0.10 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.16 +0.10 48 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.51 +0.14 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.86 +0.15 49 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.22 +0.15 49 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.57 +0.17 49 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.95 +0.14 49 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.34 +0.14 48 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.74 +0.17 48 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.16 +0.16 48 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.57 +0.22 48 0 0 0
TOTAL PUT 639 11,896 +218
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$ 8.50
30MAR26 4.80 C 0.00 0.00 0.00 3.71 +0.15 74 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.61 +0.15 70 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.51 +0.15 65 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.26 +0.15 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.01 +0.14 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.76 +0.14 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.51 +0.14 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.26 +0.14 0 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 2.01 +0.15 0 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 1.76 +0.14 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.51 +0.13 0 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 1.27 +0.14 30 0 5 0
30MAR26 7.50 C 0.00 0.00 0.00 1.02 +0.13 24 0 18 0
30MAR26 7.75 C 0.00 0.00 0.00 0.79 +0.13 26 0 73 0
30MAR26 8.00 C 0.49 0.49 0.49 0.57 +0.12 25 10 100 -10
30MAR26 8.25 C 0.38 0.42 0.38 0.38 +0.09 24 60 191 -47
30MAR26 8.50 C 0.27 0.31 0.19 0.23 +0.06 24 82 95 +45
30MAR26 8.75 C 0.15 0.15 0.15 0.13 +0.03 24 11 26 +11
30MAR26 9.00 C 0.00 0.00 0.00 0.07 +0.02 25 0 9 0
30MAR26 9.25 C 0.00 0.00 0.00 0.04 +0.01 26 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 3.52 +0.15 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 3.27 +0.15 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 3.02 +0.15 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.77 +0.14 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.52 +0.13 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.28 +0.15 35 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.03 +0.14 30 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.78 +0.14 25 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.52 +0.13 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.27 +0.12 0 0 85 0
29APR26 7.50 C 0.00 0.00 0.00 1.04 +0.12 18 0 80 0
29APR26 7.75 C 0.00 0.00 0.00 0.82 +0.11 20 0 50 0
29APR26 8.00 C 0.00 0.00 0.00 0.59 +0.09 18 0 65 0
29APR26 8.25 C 0.41 0.41 0.41 0.42 +0.07 19 2 9 +2
29APR26 8.50 C 0.00 0.00 0.00 0.28 +0.05 19 0 10 0
29APR26 8.75 C 0.00 0.00 0.00 0.17 +0.02 19 0 35 0
29APR26 9.00 C 0.15 0.15 0.15 0.11 +0.02 20 30 30 +30
29APR26 9.25 C 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.78 +0.14 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.54 +0.15 31 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.28 +0.13 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.04 +0.14 20 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.79 +0.14 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.54 +0.13 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.30 +0.12 17 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.08 +0.13 20 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.86 +0.11 19 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.67 +0.12 20 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.48 +0.08 18 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.34 +0.06 19 0 15 0
28MAY26 8.75 C 0.00 0.00 0.00 0.24 +0.05 19 0 4 0
28MAY26 9.00 C 0.23 0.23 0.23 0.16 +0.03 19 1 3 +1
28MAY26 9.25 C 0.00 0.00 0.00 0.10 +0.02 19 0 15 0
28MAY26 9.50 C 0.08 0.08 0.08 0.07 +0.02 20 30 25 -5
28MAY26 9.75 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.71 +0.12 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.61 +0.12 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.53 +0.13 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.27 +0.13 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.04 +0.15 37 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.78 +0.13 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.54 +0.14 27 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.28 +0.12 0 0 16 0
29JUN26 6.50 C 0.00 0.00 0.00 2.04 +0.12 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.79 +0.13 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.55 +0.13 19 0 3 0
29JUN26 7.25 C 0.00 0.00 0.00 1.31 +0.13 19 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.08 +0.12 19 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.87 +0.12 19 0 400 0
29JUN26 8.00 C 0.00 0.00 0.00 0.67 +0.10 19 0 403 0
29JUN26 8.25 C 0.00 0.00 0.00 0.49 +0.07 18 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.35 +0.05 18 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.25 +0.04 19 0 1 0
29JUN26 9.00 C 0.00 0.00 0.00 0.17 +0.03 19 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.12 +0.03 19 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.08 +0.02 20 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.05 +0.02 20 0 0 0
29JUN26 10.00 C 0.06 0.06 0.06 0.03 +0.01 20 6 66 +6
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.72 +0.13 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.62 +0.13 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.53 +0.13 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.27 +0.13 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.04 +0.15 32 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.78 +0.13 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.54 +0.14 24 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.29 +0.13 18 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.04 +0.12 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.80 +0.13 19 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.56 +0.13 19 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.33 +0.12 19 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.15 +0.12 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.96 +0.11 21 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.79 +0.11 21 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.63 +0.08 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.51 +0.08 20 150 152 +150
29SEP26 8.75 C 0.00 0.00 0.00 0.41 +0.07 21 150 150 +150
29SEP26 9.00 C 0.00 0.00 0.00 0.32 +0.06 21 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.25 +0.05 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.19 +0.03 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.15 +0.03 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.11 +0.02 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.07 +0.02 22 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.53 +0.13 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.27 +0.13 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.04 +0.15 27 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.78 +0.12 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.54 +0.14 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.29 +0.13 15 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.04 +0.12 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.80 +0.12 16 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.57 +0.12 17 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.35 +0.12 17 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.20 +0.11 20 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.02 +0.10 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.87 +0.12 20 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.71 +0.09 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.59 +0.08 19 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.49 +0.07 19 0 5 0
30DEC26 9.00 C 0.00 0.00 0.00 0.40 +0.06 19 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 0.32 +0.05 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.26 +0.05 19 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.21 +0.04 19 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.16 +0.03 19 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.10 +0.02 19 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.07 +0.02 20 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.54 +0.14 18 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.29 +0.12 14 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.05 +0.13 16 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.81 +0.12 15 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.60 +0.12 16 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.42 +0.13 18 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.28 +0.12 19 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.12 +0.12 20 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.97 +0.12 20 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.81 +0.11 19 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.69 +0.10 19 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.59 +0.10 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.49 +0.08 19 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.42 +0.09 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.35 +0.08 19 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.29 +0.07 19 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.24 +0.05 19 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.16 +0.04 19 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.11 +0.03 20 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.07 +0.02 20 0 0 0
TOTAL CALL 532 2,260 +333
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 92 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 57 0 80 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 51 0 36 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 44 0 118 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 38 0 243 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 32 0 222 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 268 0
30MAR26 7.75 P 0.03 0.03 0.03 0.03 0.00 27 5 91 -5
30MAR26 8.00 P 0.00 0.00 0.00 0.06 -0.02 25 0 205 0
30MAR26 8.25 P 0.00 0.00 0.00 0.13 -0.04 26 0 176 0
30MAR26 8.50 P 0.00 0.00 0.00 0.23 -0.08 25 0 140 0
30MAR26 8.75 P 0.28 0.36 0.28 0.38 -0.10 26 70 120 +70
30MAR26 9.00 P 0.00 0.00 0.00 0.56 -0.11 25 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.77 -0.13 24 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.01 -0.13 27 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.29 -0.12 40 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.55 -0.11 48 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.06 -0.10 60 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.57 -0.09 71 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.07 -0.09 80 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 27 0 155 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 22 0 288 0
29APR26 7.50 P 0.00 0.00 0.00 0.02 -0.01 21 0 480 0
29APR26 7.75 P 0.00 0.00 0.00 0.04 -0.02 20 0 205 0
29APR26 8.00 P 0.05 0.05 0.05 0.08 -0.04 20 10 323 +10
29APR26 8.25 P 0.00 0.00 0.00 0.15 -0.06 20 0 150 0
29APR26 8.50 P 0.00 0.00 0.00 0.26 -0.09 20 0 54 0
29APR26 8.75 P 0.34 0.34 0.34 0.41 -0.11 21 50 50 +50
29APR26 9.00 P 0.00 0.00 0.00 0.59 -0.11 21 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.78 -0.13 19 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.01 -0.13 20 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.29 -0.12 29 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.55 -0.11 34 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.06 -0.10 43 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.57 -0.09 51 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 3.07 -0.09 57 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.07 -0.02 20 0 5 0
28MAY26 8.00 P 0.00 0.00 0.00 0.12 -0.03 20 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.20 -0.05 20 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.32 -0.07 20 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.46 -0.09 20 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.63 -0.09 20 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.81 -0.11 19 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.03 -0.12 20 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 1.29 -0.12 24 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 1.55 -0.11 29 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.06 -0.10 36 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 2.57 -0.09 43 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 3.07 -0.09 48 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 23 0 120 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 -0.01 20 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 19 0
29JUN26 7.25 P 0.00 0.00 0.00 0.04 -0.01 19 0 9 0
29JUN26 7.50 P 0.00 0.00 0.00 0.08 -0.02 20 0 19 0
29JUN26 7.75 P 0.00 0.00 0.00 0.13 -0.03 19 0 413 0
29JUN26 8.00 P 0.00 0.00 0.00 0.21 -0.03 20 0 405 0
29JUN26 8.25 P 0.00 0.00 0.00 0.31 -0.05 19 0 30 0
29JUN26 8.50 P 0.00 0.00 0.00 0.44 -0.06 19 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 0.60 -0.09 20 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.76 -0.10 19 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.96 -0.11 19 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.18 -0.13 19 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.42 -0.12 21 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.66 -0.11 23 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.17 -0.09 29 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.65 -0.10 31 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.14 -0.10 33 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 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 30 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 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 22 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 0.00 22 0 6 0
29SEP26 6.50 P 0.05 0.05 0.05 0.03 -0.01 21 2 23 0
29SEP26 6.75 P 0.08 0.08 0.08 0.05 -0.01 21 4 11 -4
29SEP26 7.00 P 0.11 0.11 0.11 0.08 -0.01 21 9 67 -9
29SEP26 7.25 P 0.00 0.00 0.00 0.12 -0.02 21 0 5 0
29SEP26 7.50 P 0.00 0.00 0.00 0.18 -0.03 21 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.26 -0.03 21 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.35 -0.04 21 0 1 0
29SEP26 8.25 P 0.00 0.00 0.00 0.47 -0.05 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.60 -0.06 22 150 155 +150
29SEP26 8.75 P 0.00 0.00 0.00 0.75 -0.05 22 150 150 +150
29SEP26 9.00 P 0.00 0.00 0.00 0.90 -0.07 21 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.08 -0.12 21 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.31 -0.10 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.52 -0.11 23 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.74 -0.12 24 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.21 -0.13 26 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.70 -0.13 29 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.20 -0.14 33 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 21 0 4 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 19 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.07 -0.01 20 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.11 -0.01 20 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.16 -0.01 20 0 2 0
30DEC26 7.50 P 0.00 0.00 0.00 0.22 -0.02 20 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.30 -0.03 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.40 -0.03 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.51 -0.04 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.64 -0.05 20 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.79 -0.06 20 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.93 -0.07 20 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.14 -0.08 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.34 -0.09 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.54 -0.10 22 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.76 -0.11 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.22 -0.12 24 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.71 -0.12 26 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.21 -0.13 30 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.03 +0.01 20 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 20 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.10 0.00 20 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.15 +0.01 20 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.20 0.00 20 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.27 0.00 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.36 0.00 20 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.46 -0.01 20 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.57 -0.02 20 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.71 -0.02 20 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.85 -0.01 20 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.99 -0.04 20 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.19 -0.05 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.38 -0.06 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.58 -0.08 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.79 -0.09 22 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.24 -0.11 23 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.72 -0.12 25 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.21 -0.13 27 0 0 0
TOTAL PUT 450 4,958 +412
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$ 24.66
30MAR26 17.50 C 0.00 0.00 0.00 7.33 - 84 0 0 -
30MAR26 18.00 C 0.00 0.00 0.00 6.70 - 46 0 0 -
30MAR26 18.50 C 0.00 0.00 0.00 6.24 +0.29 58 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 5.87 +0.40 71 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 5.33 +0.32 61 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 4.75 +0.21 45 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 3.83 +0.19 46 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 3.05 +0.35 50 0 3 0
30MAR26 23.00 C 0.00 0.00 0.00 2.24 +0.18 46 0 15 0
30MAR26 24.00 C 1.62 1.62 1.60 1.60 +0.13 46 16 21 +12
30MAR26 25.00 C 1.02 1.02 1.02 1.05 +0.08 44 3 41 -3
30MAR26 26.00 C 0.73 0.75 0.69 0.71 +0.08 45 135 195 +130
30MAR26 27.00 C 0.43 0.43 0.43 0.44 +0.05 45 50 286 +50
30MAR26 28.00 C 0.30 0.30 0.29 0.26 +0.02 45 52 285 -38
30MAR26 29.00 C 0.17 0.17 0.17 0.15 0.00 45 27 331 0
30MAR26 30.00 C 0.14 0.14 0.14 0.08 0.00 45 2 270 0
30MAR26 31.00 C 0.00 0.00 0.00 0.05 0.00 46 0 258 0
30MAR26 32.00 C 0.05 0.05 0.05 0.03 0.00 47 36 708 -9
30MAR26 33.00 C 0.04 0.04 0.04 0.02 0.00 48 14 302 +12
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 48 0 145 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 52 0 41 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 56 0 49 0
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 62 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 81 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 89 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 96 0 4 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 117 0 251 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 126 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 7.44 - 64 0 0 -
29APR26 18.00 C 0.00 0.00 0.00 6.98 - 63 0 0 -
29APR26 18.50 C 0.00 0.00 0.00 6.32 +0.30 45 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 5.94 +0.19 51 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 5.50 +0.31 51 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 4.95 +0.21 44 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 4.10 +0.20 43 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 3.34 +0.26 43 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 2.66 +0.20 43 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 2.06 +0.18 43 0 8 0
29APR26 25.00 C 0.00 0.00 0.00 1.57 +0.16 43 0 15 0
29APR26 26.00 C 0.00 0.00 0.00 1.17 +0.13 43 0 50 0
29APR26 27.00 C 0.00 0.00 0.00 0.87 +0.12 43 0 349 0
29APR26 28.00 C 0.61 0.63 0.61 0.63 +0.08 43 18 167 +1
29APR26 29.00 C 0.00 0.00 0.00 0.45 +0.07 43 0 69 0
29APR26 30.00 C 0.00 0.00 0.00 0.31 +0.05 43 0 75 0
29APR26 31.00 C 0.00 0.00 0.00 0.21 +0.04 43 0 139 0
29APR26 32.00 C 0.00 0.00 0.00 0.14 +0.02 43 0 352 0
29APR26 33.00 C 0.15 0.15 0.15 0.10 +0.02 43 11 278 -11
29APR26 34.00 C 0.00 0.00 0.00 0.06 +0.01 43 0 61 0
29APR26 35.00 C 0.00 0.00 0.00 0.04 +0.01 43 0 59 0
29APR26 36.00 C 0.00 0.00 0.00 0.03 +0.01 44 0 243 0
29APR26 37.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 96 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 43 0 61 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 47 0 9 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 51 0 94 0
28MAY26 17.50 C 0.00 0.00 0.00 7.57 - 58 0 0 -
28MAY26 18.00 C 0.00 0.00 0.00 6.98 - 49 0 0 -
28MAY26 18.50 C 0.00 0.00 0.00 6.45 +0.16 44 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 6.17 +0.36 51 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 5.71 +0.34 49 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.30 +0.33 48 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.49 +0.22 47 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.66 +0.19 43 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 3.04 +0.22 43 0 0 0
28MAY26 24.00 C 2.45 2.45 2.45 2.45 +0.19 43 15 30 -15
28MAY26 25.00 C 0.00 0.00 0.00 1.96 +0.17 42 0 0 0
28MAY26 26.00 C 1.61 1.61 1.56 1.55 +0.13 42 60 120 +60
28MAY26 27.00 C 0.00 0.00 0.00 1.23 +0.11 43 0 257 0
28MAY26 28.00 C 0.98 0.98 0.96 0.98 +0.10 43 40 580 +40
28MAY26 29.00 C 0.78 0.78 0.78 0.76 +0.08 43 20 140 +20
28MAY26 30.00 C 0.59 0.62 0.59 0.58 +0.07 43 21 175 +19
28MAY26 31.00 C 0.00 0.00 0.00 0.44 +0.06 43 0 204 0
28MAY26 32.00 C 0.00 0.00 0.00 0.33 +0.05 43 0 89 0
28MAY26 33.00 C 0.00 0.00 0.00 0.24 +0.03 43 0 31 0
28MAY26 34.00 C 0.00 0.00 0.00 0.18 +0.03 43 0 94 0
28MAY26 35.00 C 0.00 0.00 0.00 0.13 +0.02 43 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.10 +0.02 43 0 15 0
28MAY26 37.00 C 0.00 0.00 0.00 0.07 +0.01 43 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.05 0.00 43 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.57 - 51 0 0 -
29JUN26 18.00 C 0.00 0.00 0.00 7.11 - 49 0 0 -
29JUN26 18.50 C 0.00 0.00 0.00 6.53 +0.18 42 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.17 +0.13 45 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.71 +0.10 43 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.30 +0.09 42 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 4.55 +0.20 42 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.97 +0.42 44 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 3.28 +0.20 42 0 0 0
29JUN26 24.00 C 2.72 2.77 2.69 2.72 +0.19 42 83 83 +82
29JUN26 25.00 C 2.27 2.27 2.21 2.24 +0.16 42 68 98 +68
29JUN26 26.00 C 1.82 1.82 1.82 1.83 +0.14 42 38 38 +38
29JUN26 27.00 C 1.51 1.51 1.48 1.50 +0.13 42 53 383 +53
29JUN26 28.00 C 1.22 1.22 1.22 1.23 +0.11 42 38 391 0
29JUN26 29.00 C 0.99 0.99 0.99 1.00 +0.09 42 15 55 0
29JUN26 30.00 C 0.00 0.00 0.00 0.80 +0.07 42 0 340 0
29JUN26 31.00 C 0.69 0.69 0.67 0.63 +0.06 42 35 1,635 +20
29JUN26 32.00 C 0.00 0.00 0.00 0.50 +0.05 42 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 0.39 +0.04 42 0 123 0
29JUN26 34.00 C 0.00 0.00 0.00 0.31 +0.04 42 0 47 0
29JUN26 35.00 C 0.00 0.00 0.00 0.24 +0.03 42 0 48 0
29JUN26 36.00 C 0.00 0.00 0.00 0.18 +0.02 42 0 115 0
29JUN26 37.00 C 0.00 0.00 0.00 0.14 +0.01 42 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.11 +0.01 42 0 9 0
29JUN26 39.00 C 0.00 0.00 0.00 0.09 +0.02 42 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.07 +0.01 43 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.05 +0.01 42 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 42 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 43 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 17.50 C 0.00 0.00 0.00 7.96 - 48 0 0 -
29SEP26 18.00 C 0.00 0.00 0.00 7.55 - 47 0 0 -
29SEP26 18.50 C 0.00 0.00 0.00 7.15 +0.36 47 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.58 +0.03 42 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 6.39 +0.21 46 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.00 +0.28 45 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.31 +0.22 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.64 +0.20 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.14 +0.29 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.43 +0.06 40 0 100 0
29SEP26 25.00 C 0.00 0.00 0.00 3.10 +0.18 42 0 100 0
29SEP26 26.00 C 0.00 0.00 0.00 2.68 +0.15 42 0 1 0
29SEP26 27.00 C 2.27 2.27 2.27 2.32 +0.13 42 38 98 +38
29SEP26 28.00 C 0.00 0.00 0.00 2.01 +0.12 42 0 160 0
29SEP26 29.00 C 0.00 0.00 0.00 1.75 +0.11 42 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 1.52 +0.10 42 0 168 0
29SEP26 31.00 C 0.00 0.00 0.00 1.32 +0.09 42 0 101 0
29SEP26 32.00 C 0.00 0.00 0.00 1.13 +0.07 42 0 560 0
29SEP26 33.00 C 0.00 0.00 0.00 0.97 +0.07 42 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 0.82 +0.05 42 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 0.71 +0.06 42 0 95 0
29SEP26 36.00 C 0.00 0.00 0.00 0.59 +0.04 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.51 +0.04 42 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.43 +0.04 42 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.37 +0.03 42 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.31 +0.03 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.26 +0.02 42 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.22 +0.02 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.19 +0.02 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.16 +0.02 42 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.14 +0.02 42 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.12 +0.02 42 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.21 - 43 0 0 -
30DEC26 18.00 C 0.00 0.00 0.00 7.84 - 43 0 0 -
30DEC26 18.50 C 0.00 0.00 0.00 7.60 +0.29 45 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.00 +0.08 41 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 6.85 +0.27 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.42 +0.18 42 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 5.91 +0.30 44 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.30 +0.24 43 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.79 +0.27 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.05 +0.01 40 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.77 +0.19 42 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.36 +0.18 42 0 0 0
30DEC26 27.00 C 2.94 2.94 2.94 2.98 +0.15 41 38 38 +38
30DEC26 28.00 C 0.00 0.00 0.00 2.66 +0.13 42 0 1 0
30DEC26 29.00 C 2.33 2.33 2.33 2.38 +0.13 42 38 58 +38
30DEC26 30.00 C 0.00 0.00 0.00 2.12 +0.11 42 0 80 0
30DEC26 31.00 C 0.00 0.00 0.00 1.90 +0.10 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.70 +0.09 42 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 1.50 +0.09 42 0 10 0
30DEC26 34.00 C 0.00 0.00 0.00 1.34 +0.08 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.19 +0.08 42 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 1.04 +0.09 42 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.93 +0.09 42 0 1 0
30DEC26 38.00 C 0.00 0.00 0.00 0.82 +0.09 42 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.72 +0.05 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.64 +0.05 42 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.57 +0.05 42 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.49 +0.03 42 0 23 0
30MAR27 17.50 C 0.00 0.00 0.00 8.55 - 43 0 0 -
30MAR27 18.00 C 0.00 0.00 0.00 8.19 - 42 0 0 -
30MAR27 18.50 C 0.00 0.00 0.00 7.85 +0.16 42 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.48 +0.08 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.17 +0.15 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.82 +0.11 41 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.23 +0.10 41 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.67 +0.09 41 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.15 +0.07 41 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.67 +0.10 41 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 4.32 +0.18 42 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.91 +0.16 41 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.54 +0.14 41 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.21 +0.13 41 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.92 +0.13 41 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.66 +0.12 41 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.42 +0.11 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.20 +0.10 42 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.95 +0.04 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.78 +0.06 41 0 0 0
30MAR27 35.00 C 1.68 1.68 1.68 1.63 +0.07 42 3 4 +3
TOTAL CALL 967 13,327 +646
30MAR26 17.50 P 0.00 0.00 0.00 0.01 - 54 0 0 -
30MAR26 18.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
30MAR26 18.50 P 0.05 0.05 0.05 0.01 -0.01 46 24 24 +24
30MAR26 19.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
30MAR26 19.50 P 0.06 0.06 0.06 0.03 -0.02 45 5 54 +5
30MAR26 20.00 P 0.00 0.00 0.00 0.05 -0.02 45 0 21 0
30MAR26 21.00 P 0.20 0.20 0.20 0.12 -0.05 45 3 106 +3
30MAR26 22.00 P 0.00 0.00 0.00 0.27 -0.07 45 0 58 0
30MAR26 23.00 P 0.00 0.00 0.00 0.52 -0.11 45 0 598 0
30MAR26 24.00 P 0.84 0.99 0.84 0.89 -0.12 45 8 414 +3
30MAR26 25.00 P 1.38 1.38 1.38 1.38 -0.16 45 60 636 -60
30MAR26 26.00 P 2.20 2.20 2.20 2.01 -0.17 45 3 374 -3
30MAR26 27.00 P 0.00 0.00 0.00 2.64 -0.27 40 0 285 0
30MAR26 28.00 P 0.00 0.00 0.00 3.66 -0.25 50 0 371 0
30MAR26 29.00 P 0.00 0.00 0.00 4.53 -0.31 51 0 114 0
30MAR26 30.00 P 5.40 5.40 5.40 5.36 -0.45 40 2 101 -2
30MAR26 31.00 P 0.00 0.00 0.00 6.42 -0.32 54 0 153 0
30MAR26 32.00 P 0.00 0.00 0.00 7.40 -0.32 58 0 30 0
30MAR26 33.00 P 0.00 0.00 0.00 8.41 -0.22 64 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 9.41 -0.21 70 0 14 0
30MAR26 35.00 P 0.00 0.00 0.00 10.41 -0.21 75 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 11.41 -0.21 79 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 12.41 -0.19 84 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 13.41 -0.22 88 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 14.46 -0.17 100 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 15.34 -0.26 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 16.34 -0.29 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 17.34 -0.28 0 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 18.55 -0.07 127 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 19.35 -0.28 95 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 20.41 -0.21 115 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 21.34 -0.29 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 22.41 -0.40 122 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 23.51 -0.12 141 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 24.42 -0.21 130 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 25.34 -0.26 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 27.85 -0.28 120 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 30.41 -0.22 146 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 33.01 -0.12 170 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 35.41 -0.19 159 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 37.91 -0.22 165 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 40.41 -0.33 171 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.03 - 43 0 0 -
29APR26 18.00 P 0.00 0.00 0.00 0.05 - 44 0 0 -
29APR26 18.50 P 0.00 0.00 0.00 0.07 0.00 43 0 9 0
29APR26 19.00 P 0.16 0.17 0.16 0.10 -0.01 43 35 40 +13
29APR26 19.50 P 0.20 0.20 0.20 0.14 -0.01 43 15 57 +3
29APR26 20.00 P 0.25 0.28 0.23 0.19 -0.02 43 180 169 +140
29APR26 21.00 P 0.37 0.42 0.37 0.35 -0.03 43 45 55 +45
29APR26 22.00 P 0.00 0.00 0.00 0.59 -0.04 43 0 41 0
29APR26 23.00 P 0.00 0.00 0.00 0.91 -0.07 43 0 36 0
29APR26 24.00 P 1.38 1.38 1.38 1.31 -0.09 43 22 43 -8
29APR26 25.00 P 0.00 0.00 0.00 1.81 -0.11 42 0 54 0
29APR26 26.00 P 0.00 0.00 0.00 2.42 -0.13 43 0 157 0
29APR26 27.00 P 0.00 0.00 0.00 3.07 -0.20 42 0 107 0
29APR26 28.00 P 0.00 0.00 0.00 3.87 -0.04 43 0 21 0
29APR26 29.00 P 0.00 0.00 0.00 4.71 -0.20 44 0 178 0
29APR26 30.00 P 0.00 0.00 0.00 5.60 -0.22 45 0 27 0
29APR26 31.00 P 0.00 0.00 0.00 6.44 -0.30 41 0 16 0
29APR26 32.00 P 0.00 0.00 0.00 7.40 -0.32 42 0 215 0
29APR26 33.00 P 0.00 0.00 0.00 8.42 -0.21 48 0 215 0
29APR26 34.00 P 0.00 0.00 0.00 9.41 -0.22 51 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 10.41 -0.50 54 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 11.41 -0.23 57 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 12.41 -0.45 61 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 13.41 -0.44 64 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 14.46 -0.17 72 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 15.34 -0.48 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 16.34 -0.29 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 17.34 -0.40 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.09 - 43 0 0 -
28MAY26 18.00 P 0.00 0.00 0.00 0.13 - 43 0 0 -
28MAY26 18.50 P 0.00 0.00 0.00 0.17 -0.01 43 0 10 0
28MAY26 19.00 P 0.32 0.32 0.32 0.22 -0.02 43 15 15 +15
28MAY26 19.50 P 0.40 0.40 0.39 0.29 -0.02 43 145 166 +145
28MAY26 20.00 P 0.00 0.00 0.00 0.37 -0.03 43 0 15 0
28MAY26 21.00 P 0.68 0.69 0.68 0.59 -0.04 43 30 30 +30
28MAY26 22.00 P 0.00 0.00 0.00 0.89 -0.04 43 0 49 0
28MAY26 23.00 P 0.00 0.00 0.00 1.26 -0.06 44 0 120 0
28MAY26 24.00 P 1.62 1.75 1.61 1.69 -0.08 43 60 73 -15
28MAY26 25.00 P 2.14 2.14 2.14 2.19 -0.12 43 15 89 +15
28MAY26 26.00 P 0.00 0.00 0.00 2.79 -0.14 43 0 149 0
28MAY26 27.00 P 0.00 0.00 0.00 3.40 -0.25 42 0 49 0
28MAY26 28.00 P 0.00 0.00 0.00 4.17 -0.21 43 0 79 0
28MAY26 29.00 P 0.00 0.00 0.00 5.09 -0.05 46 0 38 0
28MAY26 30.00 P 0.00 0.00 0.00 5.88 -0.25 46 0 90 0
28MAY26 31.00 P 0.00 0.00 0.00 6.83 -0.01 49 0 45 0
28MAY26 32.00 P 0.00 0.00 0.00 7.67 -0.18 48 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 8.64 -0.13 51 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 9.63 -0.11 54 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 10.41 -0.50 46 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 11.41 -0.25 49 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 12.41 -0.45 52 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 13.41 -0.44 54 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 14.46 -0.17 60 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 15.34 -0.48 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.17 - 42 0 0 -
29JUN26 18.00 P 0.00 0.00 0.00 0.23 - 42 0 0 -
29JUN26 18.50 P 0.00 0.00 0.00 0.29 -0.02 42 0 0 0
29JUN26 19.00 P 0.47 0.47 0.47 0.37 -0.02 42 15 22 +15
29JUN26 19.50 P 0.58 0.58 0.58 0.46 -0.03 42 15 60 +15
29JUN26 20.00 P 0.63 0.64 0.63 0.57 -0.03 42 45 61 +45
29JUN26 21.00 P 0.00 0.00 0.00 0.83 -0.04 42 0 68 0
29JUN26 22.00 P 1.22 1.22 1.22 1.16 -0.05 42 38 89 +38
29JUN26 23.00 P 1.55 1.60 1.55 1.56 -0.07 43 163 163 +132
29JUN26 24.00 P 2.01 2.01 2.01 2.01 -0.10 42 38 592 0
29JUN26 25.00 P 2.58 2.58 2.53 2.52 -0.12 42 38 115 0
29JUN26 26.00 P 3.17 3.17 3.17 3.12 -0.13 42 38 90 +38
29JUN26 27.00 P 0.00 0.00 0.00 3.65 -0.22 40 0 330 0
29JUN26 28.00 P 0.00 0.00 0.00 4.34 -0.35 39 0 326 0
29JUN26 29.00 P 0.00 0.00 0.00 5.39 -0.17 45 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 6.17 -0.12 45 0 24 0
29JUN26 31.00 P 0.00 0.00 0.00 6.97 +0.06 44 0 1,520 0
29JUN26 32.00 P 0.00 0.00 0.00 7.76 -0.25 42 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 8.89 +0.01 49 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 9.63 -0.11 45 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 10.47 -0.44 41 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.44 -0.22 43 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 12.41 -0.45 43 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 13.41 -0.44 46 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 14.46 -0.32 51 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 15.34 -0.48 0 0 3 0
29JUN26 41.00 P 0.00 0.00 0.00 16.34 -0.47 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 17.34 -0.40 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 18.55 -0.15 64 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 19.35 -0.44 53 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 20.41 -0.28 61 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 21.34 -0.29 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 22.41 -0.40 64 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 23.51 -0.13 73 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 24.42 -0.21 69 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 25.34 -0.26 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.47 - 42 0 0 -
29SEP26 18.00 P 0.00 0.00 0.00 0.56 - 42 0 0 -
29SEP26 18.50 P 0.00 0.00 0.00 0.67 -0.02 42 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.79 -0.03 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.93 -0.03 42 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 1.07 -0.03 42 0 9 0
29SEP26 21.00 P 0.00 0.00 0.00 1.41 -0.04 42 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 1.81 -0.05 43 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 2.23 -0.06 42 0 23 0
29SEP26 24.00 P 0.00 0.00 0.00 2.70 -0.08 42 0 130 0
29SEP26 25.00 P 0.00 0.00 0.00 3.21 -0.12 42 0 611 0
29SEP26 26.00 P 0.00 0.00 0.00 3.81 -0.12 42 0 31 0
29SEP26 27.00 P 0.00 0.00 0.00 4.45 -0.14 42 0 32 0
29SEP26 28.00 P 0.00 0.00 0.00 5.06 -0.32 41 0 151 0
29SEP26 29.00 P 0.00 0.00 0.00 5.75 -0.20 40 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 6.50 -0.32 40 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 7.41 -0.21 42 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.07 -0.38 39 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.21 -0.09 44 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.88 -0.27 41 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.76 -0.19 41 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 11.68 -0.32 41 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 12.71 -0.18 44 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.66 -0.19 45 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.61 -0.21 45 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 15.41 -0.41 40 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 16.40 -0.41 42 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 17.37 -0.37 41 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 18.55 -0.15 51 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 19.35 -0.44 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 20.41 -0.28 49 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 21.36 -0.27 47 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.75 - 42 0 0 -
30DEC26 18.00 P 0.00 0.00 0.00 0.87 - 42 0 0 -
30DEC26 18.50 P 0.00 0.00 0.00 1.01 -0.02 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.16 -0.01 42 0 3 0
30DEC26 19.50 P 0.00 0.00 0.00 1.30 -0.03 42 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 1.48 -0.03 42 0 20 0
30DEC26 21.00 P 1.86 1.86 1.86 1.85 -0.04 42 38 40 +38
30DEC26 22.00 P 0.00 0.00 0.00 2.24 -0.06 42 0 22 0
30DEC26 23.00 P 0.00 0.00 0.00 2.68 -0.07 41 0 4 0
30DEC26 24.00 P 0.00 0.00 0.00 3.17 -0.08 41 0 1 0
30DEC26 25.00 P 3.75 3.75 3.75 3.71 -0.10 41 38 91 +38
30DEC26 26.00 P 0.00 0.00 0.00 4.28 -0.13 41 0 23 0
30DEC26 27.00 P 0.00 0.00 0.00 4.92 -0.14 41 0 10 0
30DEC26 28.00 P 0.00 0.00 0.00 5.60 -0.16 41 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 6.28 -0.20 41 0 12 0
30DEC26 30.00 P 0.00 0.00 0.00 6.93 -0.30 40 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 7.83 -0.17 42 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 8.48 -0.35 40 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.46 -0.18 42 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.32 -0.19 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.20 -0.11 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.01 -0.23 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.90 -0.20 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.76 -0.30 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.68 -0.28 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 15.65 -0.24 42 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 16.56 -0.25 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 17.63 -0.16 45 0 0 0
30MAR27 17.50 P 0.99 0.99 0.99 1.00 - 42 1 1 -
30MAR27 18.00 P 0.00 0.00 0.00 1.15 - 42 0 0 -
30MAR27 18.50 P 0.00 0.00 0.00 1.30 -0.02 42 0 2 0
30MAR27 19.00 P 0.00 0.00 0.00 1.45 -0.03 42 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.64 -0.03 42 0 2 0
30MAR27 20.00 P 0.00 0.00 0.00 1.82 -0.03 42 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.19 -0.05 41 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.60 -0.07 41 0 6 0
30MAR27 23.00 P 0.00 0.00 0.00 3.06 -0.07 41 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.56 -0.08 41 0 0 0
30MAR27 25.00 P 4.02 4.02 4.02 4.10 -0.11 41 2 2 +2
30MAR27 26.00 P 0.00 0.00 0.00 4.69 -0.12 41 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.32 -0.14 41 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.99 -0.15 41 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.70 -0.10 41 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.44 -0.08 41 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.20 -0.12 41 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.97 -0.10 41 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.78 -0.08 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.60 -0.14 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.42 -0.18 42 0 0 0
TOTAL PUT 1,136 10,692 +714
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$ 60.25
06MAR26 45.00 C 0.00 0.00 0.00 15.26 - 95 0 0 -
06MAR26 46.00 C 0.00 0.00 0.00 14.27 -0.55 117 0 0 0
06MAR26 47.00 C 0.00 0.00 0.00 13.27 -0.49 108 0 0 0
06MAR26 48.00 C 0.00 0.00 0.00 12.65 -0.33 188 0 0 0
06MAR26 49.00 C 0.00 0.00 0.00 11.29 -0.92 106 0 0 0
06MAR26 50.00 C 0.00 0.00 0.00 10.30 -0.73 101 0 0 0
06MAR26 52.50 C 0.00 0.00 0.00 8.08 -0.62 122 0 0 0
06MAR26 55.00 C 0.00 0.00 0.00 5.50 -0.58 83 0 0 0
06MAR26 57.50 C 3.14 3.14 3.14 3.11 -0.60 60 15 15 -15
06MAR26 60.00 C 1.81 2.02 1.29 1.34 -0.48 55 22 122 -8
06MAR26 62.50 C 0.70 0.82 0.41 0.53 -0.28 61 375 492 +68
06MAR26 65.00 C 0.20 0.26 0.13 0.22 -0.11 69 278 1,189 +96
06MAR26 67.50 C 0.06 0.06 0.06 0.09 -0.03 75 5 507 -5
06MAR26 70.00 C 0.05 0.07 0.02 0.04 -0.01 82 30 397 -13
06MAR26 72.50 C 0.05 0.05 0.03 0.02 0.00 88 24 348 -4
06MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 94 0 155 0
06MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 107 0 140 0
06MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 118 0 127 0
06MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 130 0 40 0
06MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
06MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
06MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
13MAR26 45.00 C 0.00 0.00 0.00 15.28 - 0 0 0 -
13MAR26 46.00 C 0.00 0.00 0.00 14.33 -0.49 78 0 0 0
13MAR26 47.00 C 0.00 0.00 0.00 13.45 -0.38 91 0 0 0
13MAR26 48.00 C 0.00 0.00 0.00 12.65 -0.33 101 0 0 0
13MAR26 49.00 C 0.00 0.00 0.00 11.39 -0.82 71 0 0 0
13MAR26 50.00 C 0.00 0.00 0.00 10.74 -0.29 92 0 0 0
13MAR26 52.50 C 0.00 0.00 0.00 8.30 -0.40 77 0 0 0
13MAR26 55.00 C 0.00 0.00 0.00 5.67 -0.80 52 0 0 0
13MAR26 57.50 C 0.00 0.00 0.00 3.67 -0.46 50 0 15 0
13MAR26 60.00 C 0.00 0.00 0.00 2.09 -0.40 48 0 0 0
13MAR26 62.50 C 1.46 1.56 0.98 1.08 -0.28 49 107 409 +67
13MAR26 65.00 C 0.71 0.74 0.48 0.53 -0.17 50 80 91 +52
13MAR26 67.50 C 0.22 0.22 0.22 0.26 -0.08 52 4 50 +1
13MAR26 70.00 C 0.18 0.18 0.14 0.12 -0.04 54 26 28 +26
13MAR26 72.50 C 0.00 0.00 0.00 0.05 -0.02 55 0 50 0
13MAR26 75.00 C 0.08 0.08 0.08 0.02 -0.01 56 5 5 +5
13MAR26 77.50 C 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
13MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
13MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
13MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 23.42 -0.78 90 0 5 0
30MAR26 38.00 C 0.00 0.00 0.00 22.32 -0.84 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 21.33 -0.83 57 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 20.71 -0.14 100 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 19.34 -0.52 55 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 18.81 -0.63 95 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 17.28 -1.12 0 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 16.50 -0.42 67 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 15.28 -0.58 0 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 14.51 -0.37 60 0 9 0
30MAR26 47.00 C 0.00 0.00 0.00 13.53 -0.59 57 0 252 0
30MAR26 48.00 C 0.00 0.00 0.00 12.74 -0.43 63 0 125 0
30MAR26 49.00 C 0.00 0.00 0.00 11.39 -0.99 38 0 223 0
30MAR26 50.00 C 0.00 0.00 0.00 10.74 -0.34 54 0 254 0
30MAR26 52.50 C 0.00 0.00 0.00 8.30 -1.03 45 0 204 0
30MAR26 55.00 C 0.00 0.00 0.00 6.64 -0.57 52 0 320 0
30MAR26 57.50 C 5.50 5.52 5.20 4.90 -0.21 51 100 242 +4
30MAR26 60.00 C 3.74 3.96 3.74 3.41 -0.33 49 123 1,935 +15
30MAR26 62.50 C 2.53 2.70 2.23 2.34 -0.28 49 141 1,183 +38
30MAR26 65.00 C 1.84 1.90 1.46 1.57 -0.27 50 87 2,546 +9
30MAR26 67.50 C 1.30 1.32 1.01 1.06 -0.23 51 17 840 +7
30MAR26 70.00 C 0.79 0.90 0.69 0.71 -0.20 52 115 17,114 +54
30MAR26 72.50 C 0.61 0.62 0.46 0.45 -0.18 52 66 5,841 -30
30MAR26 75.00 C 0.43 0.44 0.33 0.29 -0.16 53 77 8,535 +3
30MAR26 77.50 C 0.32 0.32 0.25 0.18 -0.14 53 35 3,283 -2
30MAR26 80.00 C 0.23 0.24 0.21 0.12 -0.11 55 156 2,522 +6
30MAR26 82.50 C 0.19 0.19 0.16 0.07 -0.10 54 2 2,818 0
30MAR26 85.00 C 0.00 0.00 0.00 0.05 -0.08 56 0 4,416 0
30MAR26 87.50 C 0.11 0.11 0.11 0.03 -0.07 56 1 1,095 0
30MAR26 90.00 C 0.09 0.09 0.09 0.02 -0.05 57 12 5,334 +10
30MAR26 92.50 C 0.00 0.00 0.00 0.01 -0.05 56 0 1,570 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 -0.04 59 0 4,255 0
30MAR26 97.50 C 0.07 0.07 0.07 0.01 -0.03 62 2 3,724 0
30MAR26 100.00 C 0.05 0.05 0.05 0.01 -0.02 65 1 1,091 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 -0.01 68 0 1,720 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,549 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 74 0 720 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 76 0 713 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 79 0 541 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1,098 0
29APR26 45.00 C 0.00 0.00 0.00 15.59 - 43 0 0 -
29APR26 46.00 C 0.00 0.00 0.00 15.00 -0.72 55 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 14.06 -0.06 53 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 12.98 -0.76 47 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 12.68 +0.09 58 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 11.58 -0.55 53 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 9.79 -0.40 54 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 7.59 -0.70 47 0 145 0
29APR26 57.50 C 6.50 6.77 5.95 6.01 -0.21 47 96 110 +95
29APR26 60.00 C 5.21 5.21 5.04 4.69 -0.25 47 28 207 +27
29APR26 62.50 C 3.88 3.91 3.60 3.59 -0.20 46 100 863 +30
29APR26 65.00 C 3.10 3.11 2.83 2.74 -0.19 47 88 517 +43
29APR26 67.50 C 2.31 2.46 2.02 2.10 -0.13 47 131 545 +41
29APR26 70.00 C 1.75 1.75 1.55 1.60 -0.05 48 19 521 +19
29APR26 72.50 C 1.36 1.41 1.23 1.21 +0.01 49 36 413 +12
29APR26 75.00 C 1.05 1.07 0.89 0.89 +0.03 49 72 552 +21
29APR26 77.50 C 0.84 0.84 0.77 0.66 +0.05 49 30 553 +30
29APR26 80.00 C 0.65 0.65 0.59 0.49 +0.06 50 63 293 -19
29APR26 82.50 C 0.00 0.00 0.00 0.36 +0.06 50 0 437 0
29APR26 85.00 C 0.00 0.00 0.00 0.26 +0.05 50 0 535 0
29APR26 87.50 C 0.34 0.34 0.30 0.19 +0.04 50 10 481 +3
29APR26 90.00 C 0.32 0.32 0.26 0.14 +0.04 51 51 916 -50
29APR26 92.50 C 0.00 0.00 0.00 0.11 +0.04 52 0 444 0
29APR26 95.00 C 0.00 0.00 0.00 0.08 +0.03 52 0 1,174 0
29APR26 97.50 C 0.00 0.00 0.00 0.06 +0.02 52 0 1,479 0
29APR26 100.00 C 0.00 0.00 0.00 0.05 +0.02 53 0 657 0
29APR26 102.50 C 0.00 0.00 0.00 0.04 +0.02 54 0 270 0
29APR26 105.00 C 0.00 0.00 0.00 0.03 +0.02 54 0 290 0
28MAY26 45.00 C 0.00 0.00 0.00 15.81 - 40 0 0 -
28MAY26 46.00 C 0.00 0.00 0.00 15.70 -0.38 56 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 14.23 -0.25 44 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 13.94 -0.19 53 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 12.71 -0.46 46 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 11.89 -0.50 46 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 9.86 -1.07 44 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 8.38 -0.50 46 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 7.24 -0.09 48 0 0 0
28MAY26 60.00 C 6.30 6.30 5.74 5.72 -0.29 46 8 76 +8
28MAY26 62.50 C 5.14 5.14 5.14 4.68 -0.21 47 15 158 +4
28MAY26 65.00 C 3.84 3.84 3.84 3.80 -0.20 47 45 122 0
28MAY26 67.50 C 0.00 0.00 0.00 3.09 -0.17 47 0 88 0
28MAY26 70.00 C 2.50 2.50 2.50 2.52 -0.15 48 2 291 0
28MAY26 72.50 C 2.31 2.31 2.11 2.07 -0.06 49 30 285 +1
28MAY26 75.00 C 0.00 0.00 0.00 1.70 +0.01 50 0 174 0
28MAY26 77.50 C 0.00 0.00 0.00 1.39 +0.05 50 0 260 0
28MAY26 80.00 C 1.16 1.16 1.16 1.15 +0.09 51 10 118 0
28MAY26 82.50 C 0.00 0.00 0.00 0.95 +0.11 52 0 142 0
28MAY26 85.00 C 0.00 0.00 0.00 0.81 +0.15 53 0 76 0
28MAY26 87.50 C 0.00 0.00 0.00 0.69 +0.17 53 0 135 0
28MAY26 90.00 C 0.63 0.63 0.63 0.57 +0.16 54 2 179 0
28MAY26 92.50 C 0.00 0.00 0.00 0.49 +0.16 55 0 33 0
28MAY26 95.00 C 0.00 0.00 0.00 0.42 +0.16 56 0 186 0
28MAY26 97.50 C 0.00 0.00 0.00 0.36 +0.16 56 0 47 0
28MAY26 100.00 C 0.00 0.00 0.00 0.30 +0.14 57 0 111 0
28MAY26 102.50 C 0.00 0.00 0.00 0.26 +0.13 57 0 6 0
28MAY26 105.00 C 0.00 0.00 0.00 0.23 +0.13 58 0 12 0
29JUN26 41.00 C 0.00 0.00 0.00 20.15 -0.40 50 0 14 0
29JUN26 42.00 C 0.00 0.00 0.00 19.37 -0.79 52 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 18.39 -0.41 50 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 17.51 -0.07 49 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 16.66 -0.81 49 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 16.05 -0.20 51 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 15.04 +0.01 48 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 13.94 -0.19 44 0 0 0
29JUN26 49.00 C 13.84 14.36 13.84 13.40 -0.48 47 60 576 -15
29JUN26 50.00 C 0.00 0.00 0.00 12.21 -1.20 42 0 201 0
29JUN26 52.50 C 0.00 0.00 0.00 10.45 -0.64 42 0 25 0
29JUN26 55.00 C 0.00 0.00 0.00 8.94 -0.68 43 0 0 0
29JUN26 57.50 C 8.40 8.40 7.82 7.85 -0.33 46 96 106 -9
29JUN26 60.00 C 7.22 7.22 6.56 6.56 -0.33 45 98 440 +36
29JUN26 62.50 C 6.00 6.10 5.45 5.59 -0.21 46 99 2,255 +22
29JUN26 65.00 C 4.59 4.59 4.59 4.71 -0.21 46 52 1,069 +52
29JUN26 67.50 C 4.02 4.02 4.02 3.97 -0.18 47 18 346 +18
29JUN26 70.00 C 3.65 3.65 3.27 3.35 -0.16 47 93 1,388 +1
29JUN26 72.50 C 3.10 3.10 2.80 2.83 -0.11 48 46 1,128 -45
29JUN26 75.00 C 2.60 2.60 2.60 2.41 -0.03 49 1 9,168 +1
29JUN26 77.50 C 0.00 0.00 0.00 2.06 +0.04 49 0 1,308 0
29JUN26 80.00 C 1.90 1.90 1.88 1.77 +0.10 50 2 1,709 0
29JUN26 82.50 C 0.00 0.00 0.00 1.52 +0.14 51 0 306 0
29JUN26 85.00 C 1.37 1.37 1.37 1.31 +0.18 51 2 1,960 0
29JUN26 87.50 C 1.09 1.09 1.09 1.13 +0.19 52 15 3,318 0
29JUN26 90.00 C 1.06 1.08 1.06 0.99 +0.22 53 7 2,218 +3
29JUN26 92.50 C 0.00 0.00 0.00 0.86 +0.22 53 0 1,290 0
29JUN26 95.00 C 0.00 0.00 0.00 0.75 +0.22 54 0 17,014 0
29JUN26 97.50 C 0.00 0.00 0.00 0.66 +0.23 54 0 101 0
29JUN26 100.00 C 0.00 0.00 0.00 0.59 +0.23 55 0 913 0
29JUN26 102.50 C 0.00 0.00 0.00 0.52 +0.22 56 0 253 0
29JUN26 105.00 C 0.00 0.00 0.00 0.48 +0.23 57 0 157 0
29JUN26 107.50 C 0.00 0.00 0.00 0.44 +0.24 57 0 25 0
29JUN26 110.00 C 0.00 0.00 0.00 0.40 +0.23 58 0 175 0
29JUN26 112.50 C 0.00 0.00 0.00 0.35 +0.21 58 0 307 0
29JUN26 115.00 C 0.00 0.00 0.00 0.33 +0.21 59 0 175 0
29JUN26 117.50 C 0.00 0.00 0.00 0.30 +0.20 60 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.27 +0.18 60 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 0.25 +0.18 61 0 1 0
29JUN26 125.00 C 0.23 0.23 0.23 0.23 +0.17 62 30 445 0
29JUN26 127.50 C 0.00 0.00 0.00 0.21 +0.16 62 0 202 0
29JUN26 130.00 C 0.00 0.00 0.00 0.20 +0.16 63 0 155 0
29SEP26 45.00 C 0.00 0.00 0.00 17.75 - 46 0 0 -
29SEP26 46.00 C 0.00 0.00 0.00 16.91 -0.73 45 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 16.65 -0.60 49 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.27 -1.30 43 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 14.88 -0.82 46 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 14.15 -0.92 45 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 12.95 -0.55 48 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 11.69 +0.06 48 0 30 0
29SEP26 57.50 C 10.59 10.59 10.05 9.99 -0.34 46 67 224 +67
29SEP26 60.00 C 9.29 9.29 8.88 8.85 -0.30 46 182 1,200 +125
29SEP26 62.50 C 7.86 7.86 7.86 7.84 -0.30 46 52 414 +52
29SEP26 65.00 C 6.94 6.94 6.94 6.94 -0.26 47 52 684 +52
29SEP26 67.50 C 6.72 6.72 6.13 6.15 -0.23 47 97 1,712 -43
29SEP26 70.00 C 0.00 0.00 0.00 5.45 -0.23 47 0 674 0
29SEP26 72.50 C 0.00 0.00 0.00 4.83 -0.23 47 0 316 0
29SEP26 75.00 C 0.00 0.00 0.00 4.21 -0.30 47 0 522 0
29SEP26 77.50 C 0.00 0.00 0.00 3.71 -0.33 47 0 646 0
29SEP26 80.00 C 0.00 0.00 0.00 3.22 -0.35 47 0 1,474 0
29SEP26 82.50 C 0.00 0.00 0.00 2.84 -0.36 47 0 870 0
29SEP26 85.00 C 0.00 0.00 0.00 2.47 -0.38 47 0 254 0
29SEP26 87.50 C 2.51 2.51 2.51 2.17 -0.34 47 7 198 -4
29SEP26 90.00 C 0.00 0.00 0.00 1.90 -0.35 47 0 928 0
29SEP26 92.50 C 2.22 2.22 2.22 1.64 -0.37 47 1 305 -1
29SEP26 95.00 C 0.00 0.00 0.00 1.41 -0.36 47 0 159 0
29SEP26 97.50 C 0.00 0.00 0.00 1.23 -0.37 47 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 1.06 -0.38 47 0 206 0
29SEP26 102.50 C 0.00 0.00 0.00 0.95 -0.33 47 0 45 0
29SEP26 105.00 C 0.00 0.00 0.00 0.83 -0.32 47 0 20 0
29SEP26 107.50 C 0.00 0.00 0.00 0.71 -0.33 47 0 96 0
29SEP26 110.00 C 0.00 0.00 0.00 0.65 -0.28 48 0 194 0
29SEP26 112.50 C 0.00 0.00 0.00 0.56 -0.25 48 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.48 -0.26 48 0 16 0
29SEP26 117.50 C 0.00 0.00 0.00 0.43 -0.24 48 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.39 -0.24 48 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.34 -0.22 48 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.29 -0.22 48 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.26 -0.21 48 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.23 -0.20 48 0 158 0
29SEP26 132.50 C 0.00 0.00 0.00 0.20 -0.19 48 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.18 -0.17 48 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.16 -0.17 48 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 0.14 -0.16 48 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.13 -0.15 49 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.11 -0.15 49 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.10 -0.14 49 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.09 -0.13 49 0 16 0
30DEC26 45.00 C 0.00 0.00 0.00 18.89 - 46 0 0 -
30DEC26 46.00 C 0.00 0.00 0.00 18.49 -0.73 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.81 -0.79 48 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 17.46 -0.16 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.81 -0.26 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.79 -0.75 47 0 6 0
30DEC26 52.50 C 0.00 0.00 0.00 14.19 -0.86 46 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 13.43 -0.09 49 0 47 0
30DEC26 57.50 C 11.99 11.99 11.99 11.85 -0.36 47 30 74 +30
30DEC26 60.00 C 10.89 10.96 10.70 10.74 -0.34 47 75 2,059 +23
30DEC26 62.50 C 10.46 10.46 9.80 9.75 -0.30 47 79 152 +79
30DEC26 65.00 C 8.89 8.89 8.89 8.95 -0.18 47 52 366 0
30DEC26 67.50 C 8.18 8.18 8.07 8.14 -0.17 47 67 372 +15
30DEC26 70.00 C 0.00 0.00 0.00 7.32 -0.24 47 0 328 0
30DEC26 72.50 C 0.00 0.00 0.00 6.69 -0.19 48 0 618 0
30DEC26 75.00 C 0.00 0.00 0.00 6.08 -0.22 48 0 1,142 0
30DEC26 77.50 C 0.00 0.00 0.00 5.55 -0.19 48 0 349 0
30DEC26 80.00 C 0.00 0.00 0.00 5.07 -0.18 48 0 236 0
30DEC26 82.50 C 0.00 0.00 0.00 4.64 -0.16 48 0 91 0
30DEC26 85.00 C 4.25 4.25 4.25 4.25 -0.09 49 2 177 0
30DEC26 87.50 C 0.00 0.00 0.00 3.88 -0.07 49 0 44 0
30DEC26 90.00 C 3.61 3.61 3.61 3.60 -0.02 49 3 107 +3
30DEC26 92.50 C 0.00 0.00 0.00 3.30 +0.02 50 0 16 0
30DEC26 95.00 C 0.00 0.00 0.00 3.07 +0.10 50 0 34 0
30DEC26 97.50 C 0.00 0.00 0.00 2.92 +0.18 51 0 2 0
30DEC26 100.00 C 2.60 2.60 2.60 2.64 +0.14 51 2 22 0
30DEC26 102.50 C 0.00 0.00 0.00 2.54 +0.28 51 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 2.35 +0.28 52 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 2.19 +0.33 52 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 2.07 +0.37 52 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 1.95 +0.36 53 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.83 +0.42 53 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 1.71 +0.40 53 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 1.60 +0.35 54 0 1 0
30DEC26 122.50 C 0.00 0.00 0.00 1.48 +0.34 54 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 1.41 +0.37 54 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 1.34 +0.38 54 0 0 0
30DEC26 130.00 C 1.14 1.14 1.14 1.31 +0.41 55 1 213 0
30DEC26 132.50 C 0.00 0.00 0.00 1.24 +0.43 55 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 1.17 +0.43 56 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 1.11 +0.41 56 0 1 0
30DEC26 140.00 C 0.00 0.00 0.00 1.04 +0.39 56 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 1.00 +0.39 56 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.96 +0.39 57 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.92 +0.39 57 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.88 +0.39 57 0 7 0
30MAR27 45.00 C 0.00 0.00 0.00 20.37 - 48 0 0 -
30MAR27 46.00 C 0.00 0.00 0.00 19.73 -0.66 48 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 19.24 -0.68 49 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 18.39 -0.62 47 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 17.88 -0.46 48 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 17.19 -0.30 47 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 16.03 -0.13 48 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 14.52 -0.30 47 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 13.35 -0.32 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 12.43 -0.22 47 0 10 0
30MAR27 62.50 C 0.00 0.00 0.00 11.36 -0.27 47 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 10.46 -0.25 47 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 9.68 -0.19 47 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 8.93 -0.18 47 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 8.32 -0.09 48 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 7.66 -0.11 48 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 7.06 -0.14 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 6.48 -0.19 48 0 36 0
30MAR27 82.50 C 0.00 0.00 0.00 6.01 -0.18 48 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 5.69 -0.07 49 0 5 0
TOTAL CALL 4,130 161,459 +1,111
06MAR26 45.00 P 0.00 0.00 0.00 0.01 - 126 0 0 -
06MAR26 46.00 P 0.00 0.00 0.00 0.01 -0.04 117 0 0 0
06MAR26 47.00 P 0.00 0.00 0.00 0.01 -0.05 109 0 0 0
06MAR26 48.00 P 0.00 0.00 0.00 0.01 -0.07 100 0 0 0
06MAR26 49.00 P 0.00 0.00 0.00 0.02 -0.07 100 0 0 0
06MAR26 50.00 P 0.00 0.00 0.00 0.03 -0.08 97 0 0 0
06MAR26 52.50 P 0.03 0.03 0.03 0.07 -0.10 86 30 240 0
06MAR26 55.00 P 0.08 0.12 0.08 0.18 -0.12 76 19 151 +18
06MAR26 57.50 P 0.29 0.37 0.21 0.43 -0.11 65 136 344 +15
06MAR26 60.00 P 0.80 1.21 0.58 1.09 -0.01 55 172 613 +74
06MAR26 62.50 P 2.12 2.78 2.12 2.71 +0.22 58 120 624 +15
06MAR26 65.00 P 0.00 0.00 0.00 4.97 +0.49 70 0 713 0
06MAR26 67.50 P 0.00 0.00 0.00 7.56 +0.49 102 0 281 0
06MAR26 70.00 P 0.00 0.00 0.00 9.87 +0.59 101 0 18 0
06MAR26 72.50 P 0.00 0.00 0.00 12.29 +0.53 101 0 5 0
06MAR26 75.00 P 13.90 13.90 13.90 14.76 +0.51 101 1 2 0
06MAR26 77.50 P 0.00 0.00 0.00 17.77 +1.02 206 0 0 -28
06MAR26 80.00 P 0.00 0.00 0.00 19.75 +0.48 0 0 0 0
06MAR26 82.50 P 0.00 0.00 0.00 22.91 +1.15 257 0 0 0
06MAR26 85.00 P 0.00 0.00 0.00 25.32 +1.06 265 0 0 0
06MAR26 87.50 P 0.00 0.00 0.00 27.88 +1.13 287 0 0 0
06MAR26 90.00 P 0.00 0.00 0.00 29.76 -0.10 171 0 0 0
13MAR26 45.00 P 0.00 0.00 0.00 0.03 - 79 0 0 -
13MAR26 46.00 P 0.00 0.00 0.00 0.04 -0.01 76 0 0 0
13MAR26 47.00 P 0.00 0.00 0.00 0.05 -0.01 74 0 0 0
13MAR26 48.00 P 0.00 0.00 0.00 0.07 -0.01 72 0 0 0
13MAR26 49.00 P 0.00 0.00 0.00 0.10 +0.01 71 0 0 0
13MAR26 50.00 P 0.00 0.00 0.00 0.13 +0.02 68 0 20 0
13MAR26 52.50 P 0.15 0.15 0.15 0.27 +0.04 64 10 10 0
13MAR26 55.00 P 0.43 0.43 0.43 0.51 +0.05 58 5 50 +5
13MAR26 57.50 P 0.62 0.94 0.62 0.96 +0.06 52 65 162 +22
13MAR26 60.00 P 1.42 1.89 1.30 1.79 +0.09 48 171 135 +76
13MAR26 62.50 P 2.69 2.69 2.69 3.25 +0.19 47 1 3 +1
13MAR26 65.00 P 0.00 0.00 0.00 5.20 +0.31 49 0 30 0
13MAR26 67.50 P 0.00 0.00 0.00 7.56 +0.49 57 0 0 0
13MAR26 70.00 P 0.00 0.00 0.00 9.97 +0.45 64 0 0 0
13MAR26 72.50 P 0.00 0.00 0.00 12.29 +0.51 58 0 0 0
13MAR26 75.00 P 0.00 0.00 0.00 15.20 +0.95 100 0 0 0
13MAR26 77.50 P 0.00 0.00 0.00 17.77 +0.97 114 0 0 0
13MAR26 80.00 P 0.00 0.00 0.00 19.75 +0.48 0 0 0 0
13MAR26 82.50 P 0.00 0.00 0.00 22.91 +1.14 142 0 0 0
13MAR26 85.00 P 0.00 0.00 0.00 25.32 +1.04 147 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 67 0 624 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 64 0 70 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 61 0 96 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 8,021 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 -0.02 54 0 429 0
30MAR26 42.00 P 0.00 0.00 0.00 0.02 -0.02 55 0 623 0
30MAR26 43.00 P 0.00 0.00 0.00 0.03 -0.03 55 0 154 0
30MAR26 44.00 P 0.00 0.00 0.00 0.04 -0.03 53 0 566 0
30MAR26 45.00 P 0.00 0.00 0.00 0.06 -0.04 53 0 409 0
30MAR26 46.00 P 0.00 0.00 0.00 0.09 -0.04 53 0 247 0
30MAR26 47.00 P 0.00 0.00 0.00 0.13 -0.05 53 0 1,178 0
30MAR26 48.00 P 0.21 0.21 0.21 0.18 -0.06 52 8 394 -8
30MAR26 49.00 P 0.00 0.00 0.00 0.25 -0.05 52 0 569 0
30MAR26 50.00 P 0.40 0.44 0.40 0.34 -0.05 52 20 867 -15
30MAR26 52.50 P 0.56 0.73 0.50 0.67 0.00 51 437 1,468 +264
30MAR26 55.00 P 0.98 1.23 0.93 1.19 +0.04 50 227 2,854 -55
30MAR26 57.50 P 1.61 1.98 1.56 1.95 +0.11 49 268 2,613 +253
30MAR26 60.00 P 2.57 3.10 2.40 3.03 +0.19 49 398 5,017 -83
30MAR26 62.50 P 4.09 4.50 3.74 4.47 +0.17 49 133 2,290 -24
30MAR26 65.00 P 5.80 6.40 5.72 6.19 +0.25 49 79 7,283 -79
30MAR26 67.50 P 7.71 8.22 7.70 8.33 +0.13 53 98 5,720 -8
30MAR26 70.00 P 10.36 10.36 10.36 10.26 -0.11 49 2 8,005 -1
30MAR26 72.50 P 12.21 12.21 12.18 12.73 +0.66 56 51 5,046 +35
30MAR26 75.00 P 13.72 13.72 13.72 15.39 +0.80 68 25 3,890 +5
30MAR26 77.50 P 16.25 17.66 16.25 17.77 +0.97 71 56 4,626 -56
30MAR26 80.00 P 0.00 0.00 0.00 19.98 +0.45 66 0 1,935 0
30MAR26 82.50 P 22.40 22.40 22.40 22.91 +0.54 88 8 2,178 -8
30MAR26 85.00 P 0.00 0.00 0.00 25.32 +0.94 91 0 170 0
30MAR26 87.50 P 0.00 0.00 0.00 27.88 +0.93 99 0 193 0
30MAR26 90.00 P 0.00 0.00 0.00 29.76 -0.10 67 0 159 0
30MAR26 92.50 P 0.00 0.00 0.00 32.25 +0.47 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 35.33 +0.91 112 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 37.68 +0.93 111 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 39.75 +0.50 0 0 1 -31
30MAR26 102.50 P 0.00 0.00 0.00 42.51 +0.76 110 0 0 -1
30MAR26 105.00 P 0.00 0.00 0.00 44.75 +0.50 0 0 5 0
30MAR26 107.50 P 0.00 0.00 0.00 47.85 +1.10 135 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 49.75 -0.02 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 52.25 -0.03 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 54.75 +0.35 0 0 0 0
29APR26 45.00 P 0.33 0.34 0.33 0.41 - 53 14 14 -
29APR26 46.00 P 0.49 0.49 0.49 0.49 +0.05 52 2 31 +2
29APR26 47.00 P 0.57 0.59 0.57 0.60 +0.07 52 9 172 0
29APR26 48.00 P 0.68 0.68 0.68 0.71 +0.09 51 15 47 +15
29APR26 49.00 P 0.65 0.81 0.65 0.84 +0.09 51 47 62 +45
29APR26 50.00 P 0.77 0.95 0.77 1.01 +0.11 50 65 329 +51
29APR26 52.50 P 1.19 1.44 1.19 1.51 +0.14 49 159 793 +118
29APR26 55.00 P 1.75 2.12 1.75 2.17 +0.17 48 68 1,897 -16
29APR26 57.50 P 2.50 3.00 2.50 3.02 +0.20 46 122 1,163 +85
29APR26 60.00 P 3.49 4.30 3.49 4.16 +0.22 46 123 986 +1
29APR26 62.50 P 5.22 5.66 5.22 5.60 +0.27 46 6 1,542 -2
29APR26 65.00 P 6.69 6.69 6.69 7.26 +0.31 47 1 836 +1
29APR26 67.50 P 9.00 9.00 9.00 9.12 +0.42 48 4 731 -4
29APR26 70.00 P 0.00 0.00 0.00 11.01 +0.64 47 0 418 0
29APR26 72.50 P 0.00 0.00 0.00 13.39 +1.00 51 0 690 0
29APR26 75.00 P 0.00 0.00 0.00 15.87 +1.18 56 10 570 0
29APR26 77.50 P 18.00 18.00 18.00 18.02 +0.90 55 1 681 0
29APR26 80.00 P 0.00 0.00 0.00 20.03 +0.50 49 0 366 0
29APR26 82.50 P 0.00 0.00 0.00 23.06 +0.69 66 0 290 0
29APR26 85.00 P 0.00 0.00 0.00 25.32 +0.94 65 0 128 0
29APR26 87.50 P 0.00 0.00 0.00 27.88 +0.93 70 0 41 0
29APR26 90.00 P 0.00 0.00 0.00 30.03 +0.17 64 0 90 0
29APR26 92.50 P 0.00 0.00 0.00 32.39 +0.18 62 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 35.35 +0.93 80 0 27 0
29APR26 97.50 P 0.00 0.00 0.00 37.68 +0.72 79 0 30 0
29APR26 100.00 P 0.00 0.00 0.00 40.20 +0.95 82 0 26 0
29APR26 102.50 P 0.00 0.00 0.00 42.51 +0.58 79 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 44.75 +0.32 0 0 0 0
28MAY26 45.00 P 0.68 0.68 0.68 0.61 - 48 2 2 -
28MAY26 46.00 P 0.76 0.76 0.76 0.74 0.00 48 2 14 +2
28MAY26 47.00 P 0.00 0.00 0.00 0.90 +0.01 48 0 0 0
28MAY26 48.00 P 1.13 1.13 1.13 1.07 +0.03 48 50 52 0
28MAY26 49.00 P 0.00 0.00 0.00 1.27 +0.05 48 0 60 0
28MAY26 50.00 P 1.45 1.48 1.45 1.48 +0.07 48 39 152 +34
28MAY26 52.50 P 1.90 1.97 1.90 2.11 +0.12 47 117 1,189 +50
28MAY26 55.00 P 2.52 2.78 2.52 2.91 +0.15 47 76 590 +75
28MAY26 57.50 P 0.00 0.00 0.00 3.92 +0.19 46 0 429 0
28MAY26 60.00 P 4.50 5.16 4.50 5.15 +0.24 46 5 429 +1
28MAY26 62.50 P 0.00 0.00 0.00 6.56 +0.21 46 0 842 0
28MAY26 65.00 P 7.80 7.80 7.80 8.19 +0.30 47 4 548 +4
28MAY26 67.50 P 0.00 0.00 0.00 10.30 +0.83 50 0 421 0
28MAY26 70.00 P 0.00 0.00 0.00 12.28 +1.08 52 0 916 0
28MAY26 72.50 P 0.00 0.00 0.00 14.45 +0.85 54 0 41 0
28MAY26 75.00 P 0.00 0.00 0.00 16.47 +0.68 54 0 125 0
28MAY26 77.50 P 0.00 0.00 0.00 18.44 +0.50 52 0 46 0
28MAY26 80.00 P 0.00 0.00 0.00 20.25 +0.64 46 0 15 0
28MAY26 82.50 P 0.00 0.00 0.00 23.06 +0.24 55 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 25.55 +0.63 58 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 27.88 +0.93 58 0 15 0
28MAY26 90.00 P 0.00 0.00 0.00 30.03 +0.17 54 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 32.75 +0.54 62 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 35.35 +0.93 67 0 23 0
28MAY26 97.50 P 0.00 0.00 0.00 37.78 +0.82 68 0 30 0
28MAY26 100.00 P 0.00 0.00 0.00 40.20 +0.78 69 0 90 0
28MAY26 102.50 P 0.00 0.00 0.00 42.51 +0.58 67 0 46 0
28MAY26 105.00 P 0.00 0.00 0.00 44.77 +0.34 58 0 62 0
29JUN26 41.00 P 0.58 0.58 0.58 0.35 -0.02 45 5 747 0
29JUN26 42.00 P 0.00 0.00 0.00 0.43 -0.02 45 0 105 0
29JUN26 43.00 P 0.00 0.00 0.00 0.54 -0.03 45 0 175 0
29JUN26 44.00 P 0.85 0.85 0.85 0.66 -0.02 45 15 72 -15
29JUN26 45.00 P 0.97 1.11 0.96 0.82 -0.01 45 151 268 +117
29JUN26 46.00 P 1.09 1.23 1.06 0.98 -0.02 45 64 122 +39
29JUN26 47.00 P 0.00 0.00 0.00 1.17 -0.01 45 0 289 0
29JUN26 48.00 P 1.60 1.60 1.60 1.39 0.00 45 15 369 +15
29JUN26 49.00 P 1.60 1.84 1.60 1.62 +0.01 45 15 472 +14
29JUN26 50.00 P 1.82 2.05 1.82 1.90 +0.02 45 171 4,178 +148
29JUN26 52.50 P 2.46 2.63 2.46 2.69 +0.06 46 28 795 +2
29JUN26 55.00 P 3.27 3.69 3.21 3.64 +0.16 46 363 1,094 +242
29JUN26 57.50 P 4.32 4.73 4.32 4.73 +0.22 46 207 1,001 +43
29JUN26 60.00 P 5.43 5.99 5.36 5.96 +0.26 46 94 1,733 +93
29JUN26 62.50 P 7.30 7.38 7.30 7.41 +0.22 46 54 3,304 +2
29JUN26 65.00 P 9.01 9.01 9.01 9.01 +0.33 46 15 5,622 0
29JUN26 67.50 P 10.04 10.04 10.04 10.90 +0.88 48 15 1,159 0
29JUN26 70.00 P 0.00 0.00 0.00 13.09 +0.90 51 0 6,449 0
29JUN26 72.50 P 14.25 14.25 14.25 14.78 +0.53 49 1 15,827 0
29JUN26 75.00 P 0.00 0.00 0.00 16.89 +0.57 50 0 6,352 0
29JUN26 77.50 P 0.00 0.00 0.00 18.87 +0.76 50 0 537 0
29JUN26 80.00 P 0.00 0.00 0.00 21.32 +1.40 53 0 2,725 0
29JUN26 82.50 P 0.00 0.00 0.00 23.64 +0.37 54 0 478 0
29JUN26 85.00 P 0.00 0.00 0.00 25.70 +0.09 52 0 101 0
29JUN26 87.50 P 0.00 0.00 0.00 27.88 +0.39 51 0 602 0
29JUN26 90.00 P 0.00 0.00 0.00 30.57 +0.71 57 0 129 0
29JUN26 92.50 P 0.00 0.00 0.00 32.75 +0.54 54 0 14 0
29JUN26 95.00 P 0.00 0.00 0.00 35.55 +1.10 62 0 387 0
29JUN26 97.50 P 0.00 0.00 0.00 37.98 +1.02 63 0 260 0
29JUN26 100.00 P 0.00 0.00 0.00 40.20 +0.78 61 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 42.63 +0.69 61 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 44.87 +0.41 57 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 47.85 +0.92 70 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 49.86 +0.09 60 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 52.65 +0.37 70 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 54.85 +0.45 64 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 57.26 +0.51 60 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 59.82 +0.36 66 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 62.59 +0.84 76 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 64.75 +0.29 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 67.43 +0.50 75 0 0 0
29JUN26 130.00 P 69.65 69.65 69.65 69.75 +0.29 0 1 106 -123
29SEP26 45.00 P 2.10 2.10 2.10 2.09 - 47 1 1 -
29SEP26 46.00 P 2.30 2.30 2.30 2.36 +0.13 47 1 195 +1
29SEP26 47.00 P 2.58 2.58 2.58 2.61 +0.09 47 1 117 0
29SEP26 48.00 P 0.00 0.00 0.00 2.88 +0.08 47 0 108 0
29SEP26 49.00 P 0.00 0.00 0.00 3.19 +0.14 47 0 684 0
29SEP26 50.00 P 3.41 3.41 3.41 3.50 +0.10 46 2 720 +2
29SEP26 52.50 P 4.23 4.40 4.23 4.32 +0.05 46 63 578 +41
29SEP26 55.00 P 5.49 5.49 5.39 5.36 +0.09 46 97 1,037 +52
29SEP26 57.50 P 6.59 6.59 6.59 6.62 +0.19 46 52 707 +52
29SEP26 60.00 P 7.70 7.98 7.70 7.94 +0.18 46 99 761 +54
29SEP26 62.50 P 9.06 9.35 9.06 9.31 +0.12 46 97 1,268 +22
29SEP26 65.00 P 0.00 0.00 0.00 10.93 +0.25 46 0 1,150 0
29SEP26 67.50 P 0.00 0.00 0.00 12.61 +0.31 46 0 4,229 0
29SEP26 70.00 P 0.00 0.00 0.00 14.40 +0.32 47 0 2,742 0
29SEP26 72.50 P 0.00 0.00 0.00 16.31 +0.40 47 0 835 0
29SEP26 75.00 P 0.00 0.00 0.00 18.08 +0.10 47 0 1,803 0
29SEP26 77.50 P 0.00 0.00 0.00 20.54 +0.83 49 0 504 0
29SEP26 80.00 P 0.00 0.00 0.00 22.76 +0.71 51 0 1,895 0
29SEP26 82.50 P 0.00 0.00 0.00 24.69 +0.62 50 0 612 0
29SEP26 85.00 P 0.00 0.00 0.00 26.65 +0.56 49 0 99 0
29SEP26 87.50 P 0.00 0.00 0.00 28.49 +0.12 46 0 139 0
29SEP26 90.00 P 0.00 0.00 0.00 31.24 +0.82 51 0 73 0
29SEP26 92.50 P 0.00 0.00 0.00 33.43 +0.87 50 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 36.07 +0.72 53 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 38.00 +0.66 50 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 40.38 +0.42 51 0 8 0
29SEP26 102.50 P 0.00 0.00 0.00 42.63 +0.64 49 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 44.87 +0.20 46 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 47.85 +0.65 56 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 49.89 +0.12 50 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 52.65 +0.37 56 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 54.99 +0.59 55 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 57.26 +0.47 49 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 60.25 +0.79 62 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 62.63 +0.88 61 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 65.20 +0.74 64 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 67.80 +0.87 67 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 69.75 +0.29 0 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 72.55 +0.80 65 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 74.93 +0.68 64 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 77.59 +0.66 69 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 79.75 +0.50 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 82.25 +0.50 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 84.83 +0.58 66 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 87.51 +0.76 72 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 89.87 +0.62 69 0 0 0
30DEC26 45.00 P 3.10 3.10 3.10 3.13 - 47 1 1 -
30DEC26 46.00 P 0.00 0.00 0.00 3.41 +0.15 47 0 3 0
30DEC26 47.00 P 0.00 0.00 0.00 3.72 +0.09 47 0 154 0
30DEC26 48.00 P 0.00 0.00 0.00 4.05 +0.07 47 0 103 0
30DEC26 49.00 P 0.00 0.00 0.00 4.39 +0.09 47 0 66 0
30DEC26 50.00 P 0.00 0.00 0.00 4.75 +0.08 47 0 238 0
30DEC26 52.50 P 5.60 5.71 5.60 5.74 +0.09 46 102 382 +52
30DEC26 55.00 P 6.82 6.82 6.82 6.78 +0.06 46 52 221 +52
30DEC26 57.50 P 7.75 8.12 7.75 8.01 +0.03 46 129 332 +54
30DEC26 60.00 P 9.09 9.47 9.09 9.37 +0.06 46 69 256 +68
30DEC26 62.50 P 10.35 10.92 10.35 10.81 +0.05 46 112 386 +52
30DEC26 65.00 P 0.00 0.00 0.00 12.43 +0.13 46 0 2,826 0
30DEC26 67.50 P 0.00 0.00 0.00 14.09 +0.28 46 0 189 0
30DEC26 70.00 P 0.00 0.00 0.00 15.80 +0.27 46 0 2,626 0
30DEC26 72.50 P 0.00 0.00 0.00 17.40 +0.12 45 0 753 0
30DEC26 75.00 P 0.00 0.00 0.00 19.55 +0.35 47 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 21.25 +0.14 46 0 40 0
30DEC26 80.00 P 0.00 0.00 0.00 23.42 +0.62 47 0 113 0
30DEC26 82.50 P 0.00 0.00 0.00 25.67 +0.42 48 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 27.56 +0.59 47 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 29.53 +0.07 46 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 31.74 -0.40 47 0 10 0
30DEC26 92.50 P 0.00 0.00 0.00 34.31 +0.64 49 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 36.64 +0.71 50 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 38.74 +0.44 49 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 41.22 +0.73 51 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 43.47 +0.71 51 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 45.29 +0.16 46 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 48.13 +0.93 51 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 50.63 +0.43 52 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 52.86 +0.27 51 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 55.16 +0.58 50 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 57.78 +0.72 53 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 60.25 +0.79 54 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 62.74 +0.90 55 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 65.20 +0.74 56 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 67.80 +0.87 58 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 69.98 +0.52 55 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 72.55 +0.80 57 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 74.93 +0.68 56 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 77.59 +0.66 60 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 79.81 +0.56 56 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 82.31 +0.56 57 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 84.87 +0.62 59 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 87.51 +0.76 63 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 89.87 +0.62 61 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 4.02 - 47 0 0 -
30MAR27 46.00 P 0.00 0.00 0.00 4.34 +0.13 47 0 7 0
30MAR27 47.00 P 0.00 0.00 0.00 4.67 +0.09 47 0 0 0
30MAR27 48.00 P 5.01 5.01 5.01 5.04 +0.18 47 1 1 +1
30MAR27 49.00 P 0.00 0.00 0.00 5.41 +0.11 47 0 0 0
30MAR27 50.00 P 5.50 5.60 5.50 5.79 +0.09 47 11 17 +11
30MAR27 52.50 P 0.00 0.00 0.00 6.86 +0.12 46 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 7.88 +0.01 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 9.24 +0.12 46 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 10.51 +0.04 46 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 11.92 +0.01 45 0 6 0
30MAR27 65.00 P 0.00 0.00 0.00 13.61 +0.16 46 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 15.28 +0.20 46 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 16.98 +0.15 46 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 18.49 -0.07 45 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 20.56 +0.08 46 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 22.54 +0.24 47 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 24.60 +0.56 47 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 26.89 +0.63 49 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 28.54 +0.28 47 0 0 0
TOTAL PUT 5,585 174,471 +1,939
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$ 683.00
30MAR26 560.00 C 0.00 0.00 0.00 129.01 -37.59 58 0 0 0
30MAR26 570.00 C 0.00 0.00 0.00 120.34 -36.99 58 0 0 0
30MAR26 580.00 C 0.00 0.00 0.00 111.92 -36.31 58 0 0 0
30MAR26 590.00 C 0.00 0.00 0.00 103.78 -35.53 58 0 0 0
30MAR26 600.00 C 0.00 0.00 0.00 95.92 -34.68 58 0 0 0
30MAR26 610.00 C 0.00 0.00 0.00 88.39 -33.73 58 0 0 0
30MAR26 620.00 C 0.00 0.00 0.00 81.18 -32.70 58 0 0 0
30MAR26 630.00 C 0.00 0.00 0.00 74.33 -31.58 58 0 0 0
30MAR26 640.00 C 0.00 0.00 0.00 67.83 -30.40 58 0 0 0
30MAR26 650.00 C 0.00 0.00 0.00 61.70 -29.15 58 0 0 0
30MAR26 660.00 C 0.00 0.00 0.00 55.77 -28.02 58 0 8 0
30MAR26 670.00 C 51.92 51.92 40.39 50.28 -26.79 58 16 14 +14
30MAR26 680.00 C 47.85 47.85 46.00 44.86 -25.82 57 970 1,015 +970
30MAR26 690.00 C 41.75 41.75 31.80 40.38 -24.25 58 6 22 +5
30MAR26 700.00 C 39.21 39.21 36.50 36.44 -22.97 58 22 133 +22
30MAR26 710.00 C 33.95 35.39 33.13 32.94 -21.22 59 12 121 +5
30MAR26 720.00 C 35.93 35.93 30.11 29.52 -17.62 59 4 116 -2
30MAR26 730.00 C 0.00 0.00 0.00 26.49 -18.18 59 0 74 0
30MAR26 740.00 C 18.00 18.00 18.00 23.46 -17.35 59 1 41 0
30MAR26 750.00 C 23.00 23.00 14.50 20.68 -16.02 59 6 51 -5
30MAR26 760.00 C 20.18 20.18 17.71 18.18 -14.73 59 7 58 +1
30MAR26 770.00 C 14.50 14.50 14.50 15.93 -13.51 59 1 70 0
30MAR26 780.00 C 21.00 21.00 21.00 13.92 -12.34 59 1 48 -1
30MAR26 790.00 C 0.00 0.00 0.00 12.14 -11.22 59 0 13 0
30MAR26 800.00 C 17.00 17.00 9.20 10.55 -10.18 59 6 68 +2
30MAR26 810.00 C 10.56 10.56 10.56 9.15 -9.20 59 1 21 -1
30MAR26 820.00 C 9.00 9.00 9.00 7.91 -8.29 59 2 10 0
30MAR26 830.00 C 0.00 0.00 0.00 6.62 -7.65 58 0 29 0
30MAR26 840.00 C 0.00 0.00 0.00 5.70 -6.84 58 0 52 0
30MAR26 850.00 C 5.40 5.40 5.40 4.89 -6.11 58 5 30 -5
30MAR26 860.00 C 0.00 0.00 0.00 4.32 -5.30 59 0 7 0
30MAR26 870.00 C 0.00 0.00 0.00 3.58 -4.82 58 0 31 0
30MAR26 880.00 C 0.00 0.00 0.00 3.05 -4.26 58 0 34 0
30MAR26 890.00 C 0.00 0.00 0.00 2.60 -3.75 58 0 5 0
30MAR26 900.00 C 4.30 4.30 3.40 2.20 -3.31 58 11 17 +10
30MAR26 910.00 C 0.00 0.00 0.00 1.87 -2.76 58 0 0 0
30MAR26 920.00 C 0.00 0.00 0.00 1.58 -2.42 58 0 1 0
30MAR26 930.00 C 3.72 3.72 2.47 1.33 -2.12 58 4 25 +3
30MAR26 940.00 C 3.41 3.41 2.24 1.12 -1.85 58 4 24 +4
30MAR26 950.00 C 3.39 3.39 3.39 0.94 -1.61 58 3 29 0
30MAR26 960.00 C 0.00 0.00 0.00 0.79 -1.39 58 0 0 0
30MAR26 970.00 C 0.00 0.00 0.00 0.66 -1.21 58 0 0 0
30MAR26 980.00 C 0.00 0.00 0.00 0.56 -1.04 58 0 0 0
30MAR26 990.00 C 0.00 0.00 0.00 0.46 -0.90 58 0 19 0
30MAR26 1,000.00 C 0.00 0.00 0.00 0.39 -0.77 58 0 17 0
30MAR26 1,010.00 C 0.00 0.00 0.00 0.32 -0.67 58 0 0 0
30MAR26 1,020.00 C 0.00 0.00 0.00 0.27 -0.57 58 0 0 0
30MAR26 1,030.00 C 1.55 1.55 1.03 0.22 -0.49 58 3 3 +1
30MAR26 1,040.00 C 0.00 0.00 0.00 0.18 -0.42 58 0 0 0
30MAR26 1,050.00 C 0.00 0.00 0.00 0.15 -0.36 58 0 0 0
30MAR26 1,060.00 C 0.00 0.00 0.00 0.13 -0.30 58 0 0 0
30MAR26 1,070.00 C 0.00 0.00 0.00 0.10 -0.26 58 0 0 0
30MAR26 1,080.00 C 0.00 0.00 0.00 0.09 -0.22 58 0 0 0
30MAR26 1,090.00 C 0.00 0.00 0.00 0.07 -0.19 58 0 0 0
30MAR26 1,100.00 C 0.00 0.00 0.00 0.06 -0.16 58 0 33 0
29APR26 560.00 C 0.00 0.00 0.00 139.61 -35.68 57 0 0 0
29APR26 570.00 C 0.00 0.00 0.00 131.95 -35.06 57 0 0 0
29APR26 580.00 C 0.00 0.00 0.00 124.53 -34.39 57 0 0 0
29APR26 590.00 C 0.00 0.00 0.00 117.36 -33.68 57 0 0 0
29APR26 600.00 C 0.00 0.00 0.00 110.44 -32.94 57 0 0 0
29APR26 610.00 C 0.00 0.00 0.00 103.79 -32.14 57 0 0 0
29APR26 620.00 C 0.00 0.00 0.00 97.39 -31.32 57 0 0 0
29APR26 630.00 C 0.00 0.00 0.00 91.26 -30.47 57 0 0 0
29APR26 640.00 C 0.00 0.00 0.00 85.40 -29.59 57 0 0 0
29APR26 650.00 C 0.00 0.00 0.00 79.81 -28.68 57 0 0 0
29APR26 660.00 C 72.85 73.43 62.76 73.43 -28.81 56 49 55 +49
29APR26 670.00 C 72.32 72.32 59.89 67.64 -28.59 55 87 80 +69
29APR26 680.00 C 63.91 67.02 54.03 63.83 -26.64 56 20 56 +15
29APR26 690.00 C 62.61 62.61 62.61 59.49 -25.47 57 4 75 0
29APR26 700.00 C 0.00 0.00 0.00 55.59 -23.76 57 0 95 0
29APR26 710.00 C 0.00 0.00 0.00 51.74 -22.21 57 0 71 0
29APR26 720.00 C 50.15 50.80 50.15 48.77 -20.75 58 21 122 +15
29APR26 730.00 C 0.00 0.00 0.00 45.36 -19.81 58 0 66 0
29APR26 740.00 C 0.00 0.00 0.00 42.18 -19.32 58 0 48 0
29APR26 750.00 C 0.00 0.00 0.00 38.93 -18.15 58 0 14 0
29APR26 760.00 C 0.00 0.00 0.00 35.89 -17.94 58 0 34 0
29APR26 770.00 C 0.00 0.00 0.00 33.06 -17.38 58 0 32 0
29APR26 780.00 C 0.00 0.00 0.00 30.42 -16.84 58 0 74 0
29APR26 790.00 C 0.00 0.00 0.00 27.95 -15.81 58 0 86 0
29APR26 800.00 C 23.00 23.00 23.00 25.67 -15.19 58 1 30 0
29APR26 810.00 C 0.00 0.00 0.00 23.55 -14.36 58 0 30 0
29APR26 820.00 C 18.00 18.00 18.00 21.58 -13.55 58 5 15 0
29APR26 830.00 C 0.00 0.00 0.00 19.76 -12.77 58 0 22 0
29APR26 840.00 C 0.00 0.00 0.00 18.07 -12.03 58 0 115 0
29APR26 850.00 C 0.00 0.00 0.00 16.52 -11.31 58 0 237 0
29APR26 860.00 C 0.00 0.00 0.00 15.09 -10.62 58 0 123 0
29APR26 870.00 C 0.00 0.00 0.00 13.77 -9.96 58 0 27 0
29APR26 880.00 C 0.00 0.00 0.00 12.55 -9.34 58 0 32 0
29APR26 890.00 C 0.00 0.00 0.00 11.44 -8.73 58 0 16 0
29APR26 900.00 C 0.00 0.00 0.00 10.41 -8.17 58 0 0 0
29APR26 910.00 C 0.00 0.00 0.00 9.47 -7.63 58 0 0 0
29APR26 920.00 C 0.00 0.00 0.00 8.36 -7.36 57 0 0 0
29APR26 930.00 C 0.00 0.00 0.00 7.59 -6.86 57 0 0 0
29APR26 940.00 C 0.00 0.00 0.00 6.90 -6.37 57 0 15 0
29APR26 950.00 C 0.00 0.00 0.00 6.26 -5.93 57 0 0 0
29APR26 960.00 C 7.04 7.04 7.04 5.67 -5.51 57 15 45 -15
29APR26 970.00 C 0.00 0.00 0.00 5.14 -5.11 57 0 0 0
29APR26 980.00 C 0.00 0.00 0.00 4.66 -4.73 57 0 0 0
29APR26 990.00 C 0.00 0.00 0.00 4.21 -4.39 57 0 0 0
29APR26 1,000.00 C 0.00 0.00 0.00 3.81 -4.06 57 0 0 0
29APR26 1,010.00 C 0.00 0.00 0.00 3.45 -3.54 57 0 0 0
29APR26 1,020.00 C 0.00 0.00 0.00 3.12 -3.27 57 0 0 0
29APR26 1,030.00 C 0.00 0.00 0.00 2.82 -3.02 57 0 0 0
29APR26 1,040.00 C 0.00 0.00 0.00 2.54 -2.80 57 0 0 0
29APR26 1,050.00 C 0.00 0.00 0.00 2.29 -2.58 57 0 0 0
29APR26 1,060.00 C 0.00 0.00 0.00 2.07 -2.38 57 0 0 0
29APR26 1,070.00 C 0.00 0.00 0.00 1.87 -2.19 57 0 15 0
29APR26 1,080.00 C 0.00 0.00 0.00 1.68 -2.02 57 0 0 0
29APR26 1,090.00 C 0.00 0.00 0.00 1.52 -1.85 57 0 45 0
29APR26 1,100.00 C 0.00 0.00 0.00 1.37 -1.70 57 0 0 0
28MAY26 610.00 C 0.00 0.00 0.00 113.08 -31.67 56 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 107.13 -30.92 56 0 0 0
28MAY26 630.00 C 0.00 0.00 0.00 101.18 -30.16 56 0 0 0
28MAY26 640.00 C 0.00 0.00 0.00 95.52 -29.40 56 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 90.36 -28.62 56 0 0 0
28MAY26 660.00 C 87.93 87.93 87.93 84.63 -28.40 56 7 7 +7
28MAY26 670.00 C 70.48 76.96 70.48 79.99 -27.16 56 28 28 +28
28MAY26 680.00 C 0.00 0.00 0.00 76.39 -25.36 57 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 72.06 -24.54 57 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 68.05 -22.41 57 0 16 0
28MAY26 710.00 C 0.00 0.00 0.00 64.27 -21.61 57 0 0 0
28MAY26 720.00 C 0.00 0.00 0.00 60.77 -21.71 57 0 51 0
28MAY26 730.00 C 0.00 0.00 0.00 57.09 -21.14 57 0 31 0
28MAY26 740.00 C 60.59 60.59 60.59 53.42 -20.76 57 6 8 +6
28MAY26 750.00 C 0.00 0.00 0.00 49.90 -20.42 57 0 15 0
28MAY26 760.00 C 0.00 0.00 0.00 46.89 -19.76 57 0 25 0
28MAY26 770.00 C 0.00 0.00 0.00 43.96 -19.20 57 0 15 0
28MAY26 780.00 C 0.00 0.00 0.00 39.84 -19.96 56 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 38.24 -18.03 57 0 15 0
28MAY26 800.00 C 0.00 0.00 0.00 34.73 -18.15 56 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 32.53 -15.97 56 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 30.33 -16.69 56 0 4 0
28MAY26 830.00 C 0.00 0.00 0.00 28.23 -14.66 56 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 26.20 -15.19 56 0 15 0
28MAY26 850.00 C 0.00 0.00 0.00 24.55 -13.23 56 0 1 0
28MAY26 860.00 C 0.00 0.00 0.00 22.90 -12.68 56 0 0 0
28MAY26 870.00 C 0.00 0.00 0.00 21.29 -12.10 56 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 19.73 -11.57 56 0 0 0
29JUN26 560.00 C 0.00 0.00 0.00 152.64 -34.32 55 0 0 0
29JUN26 570.00 C 0.00 0.00 0.00 145.96 -33.70 55 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 139.39 -32.96 55 0 0 0
29JUN26 590.00 C 0.00 0.00 0.00 132.87 -32.36 55 0 0 0
29JUN26 600.00 C 0.00 0.00 0.00 126.79 -31.87 55 0 0 0
29JUN26 610.00 C 0.00 0.00 0.00 120.97 -31.11 55 0 0 0
29JUN26 620.00 C 0.00 0.00 0.00 115.23 -30.28 55 0 0 0
29JUN26 630.00 C 0.00 0.00 0.00 109.49 -29.76 55 0 0 0
29JUN26 640.00 C 0.00 0.00 0.00 104.32 -29.15 55 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 99.37 -28.32 55 0 0 0
29JUN26 660.00 C 0.00 0.00 0.00 92.74 -29.19 54 200 200 +200
29JUN26 670.00 C 82.09 82.09 82.09 89.21 -27.14 55 215 215 +215
29JUN26 680.00 C 78.11 78.11 78.11 85.79 -25.60 56 12 12 +12
29JUN26 690.00 C 0.00 0.00 0.00 80.94 -25.49 55 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 78.00 -22.82 56 0 0 0
29JUN26 710.00 C 0.00 0.00 0.00 74.21 -22.18 56 0 15 0
29JUN26 720.00 C 0.00 0.00 0.00 70.71 -22.18 56 0 7 0
29JUN26 730.00 C 0.00 0.00 0.00 67.40 -21.38 57 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 63.95 -20.89 56 0 29 0
29JUN26 750.00 C 67.67 67.67 60.00 60.50 -20.58 56 21 68 +20
29JUN26 760.00 C 64.64 64.64 64.64 56.81 -20.67 56 15 47 +15
29JUN26 770.00 C 0.00 0.00 0.00 52.46 -21.58 55 0 16 0
29JUN26 780.00 C 0.00 0.00 0.00 49.81 -20.95 55 0 19 0
29JUN26 790.00 C 0.00 0.00 0.00 48.58 -19.04 56 0 30 0
29JUN26 800.00 C 0.00 0.00 0.00 44.51 -19.71 55 0 49 0
29JUN26 810.00 C 45.00 45.00 45.00 41.87 -16.47 55 1 3 +1
29JUN26 820.00 C 0.00 0.00 0.00 39.60 -16.67 55 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 37.57 -17.65 55 0 3 0
29JUN26 840.00 C 0.00 0.00 0.00 35.54 -15.44 55 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 33.51 -14.84 55 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 31.49 -14.24 55 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 29.60 -13.75 55 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 28.09 -14.47 55 0 56 0
29JUN26 890.00 C 0.00 0.00 0.00 26.59 -12.71 55 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 25.08 -12.21 55 0 0 0
29JUN26 910.00 C 0.00 0.00 0.00 23.57 -11.70 55 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 22.07 -11.18 55 0 0 0
29JUN26 930.00 C 0.00 0.00 0.00 20.82 -10.75 55 0 1 0
29JUN26 940.00 C 0.00 0.00 0.00 19.73 -10.33 55 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 172.65 -33.15 54 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 166.43 -33.15 54 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 160.95 -32.43 54 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 155.49 -31.69 54 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 150.05 -30.93 54 0 0 0
29SEP26 610.00 C 0.00 0.00 0.00 144.62 -30.75 54 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 139.21 -30.74 54 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 134.55 -29.97 54 0 0 0
29SEP26 640.00 C 0.00 0.00 0.00 129.90 -29.19 54 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 125.25 -28.42 54 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 120.61 -28.01 54 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 115.88 -28.10 54 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 111.90 -27.44 54 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 108.08 -26.63 54 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 105.16 -24.92 55 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 101.60 -24.70 55 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 98.21 -23.90 55 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 95.25 -22.81 55 0 2 0
29SEP26 740.00 C 0.00 0.00 0.00 91.92 -22.84 55 0 55 0
29SEP26 750.00 C 0.00 0.00 0.00 88.27 -22.90 55 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 85.40 -22.31 55 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 79.82 -24.56 54 0 4 0
29SEP26 780.00 C 0.00 0.00 0.00 76.68 -24.48 54 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 73.54 -24.51 54 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 70.77 -24.19 54 0 15 0
29SEP26 810.00 C 0.00 0.00 0.00 68.30 -21.84 54 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 65.82 -20.11 54 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 63.35 -19.45 54 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 60.88 -18.79 54 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 58.41 -18.50 54 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 55.93 -18.51 54 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 53.85 -18.13 54 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 51.96 -19.64 54 0 5 0
29SEP26 890.00 C 0.00 0.00 0.00 50.08 -16.97 54 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 48.19 -16.39 54 0 0 0
29SEP26 910.00 C 0.00 0.00 0.00 46.30 -15.82 54 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 44.41 -15.30 54 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 42.52 -15.31 54 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 40.73 -15.21 54 0 15 0
30DEC26 560.00 C 0.00 0.00 0.00 191.32 -33.54 54 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 186.05 -32.79 54 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 180.78 -32.05 54 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 175.51 -31.81 54 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 170.24 -31.83 54 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 164.98 -31.84 54 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 160.49 -31.07 54 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 156.00 -30.31 54 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 151.51 -29.55 54 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 147.02 -29.18 54 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 142.53 -29.19 54 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 138.04 -29.21 54 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 131.82 -30.95 53 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 128.20 -30.10 53 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 124.23 -29.59 53 0 0 0
30DEC26 710.00 C 0.00 0.00 0.00 120.94 -28.41 53 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 118.76 -24.38 54 0 15 0
30DEC26 730.00 C 0.00 0.00 0.00 115.74 -23.36 54 0 350 0
30DEC26 740.00 C 0.00 0.00 0.00 112.42 -22.95 54 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 109.40 -23.03 54 0 1 0
30DEC26 760.00 C 0.00 0.00 0.00 105.42 -23.66 54 0 15 0
30DEC26 770.00 C 0.00 0.00 0.00 102.48 -22.86 54 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 99.47 -22.73 54 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 96.46 -23.17 54 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 93.46 -23.22 54 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 90.45 -21.20 54 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 87.44 -21.47 54 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 85.09 -21.16 54 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 82.73 -22.15 54 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 80.37 -20.82 54 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 78.01 -20.76 54 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 75.65 -20.78 54 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 73.30 -21.92 54 0 3 0
30DEC26 890.00 C 0.00 0.00 0.00 70.94 -21.00 54 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 68.58 -22.25 54 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 66.51 -21.21 54 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 64.71 -20.99 54 0 0 0
30DEC26 930.00 C 0.00 0.00 0.00 62.92 -20.82 54 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 61.13 -20.19 54 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 183.50 -31.72 54 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 179.15 -30.96 54 0 0 0
30MAR27 630.00 C 0.00 0.00 0.00 174.80 -30.20 54 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 170.45 -29.74 54 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 166.10 -29.75 54 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 161.75 -29.76 54 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 157.39 -29.79 54 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 150.52 -32.32 53 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 147.03 -31.47 53 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 143.51 -30.65 53 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 140.26 -29.57 53 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 136.83 -25.91 53 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 133.67 -28.75 53 0 0 0
30MAR27 740.00 C 130.00 130.00 130.00 130.85 -24.59 53 1 1 +1
30MAR27 750.00 C 0.00 0.00 0.00 127.90 -24.20 54 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 124.83 -24.02 54 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 122.37 -23.32 54 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 119.47 -23.16 54 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 116.58 -23.06 54 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 113.69 -23.66 54 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 110.80 -23.67 54 0 0 0
TOTAL CALL 1,793 5,445 +1,661
30MAR26 560.00 P 5.30 8.31 5.30 5.08 +2.73 59 8 63 0
30MAR26 570.00 P 0.00 0.00 0.00 6.47 +3.36 59 0 13 0
30MAR26 580.00 P 8.14 8.86 8.14 8.03 +4.07 59 8 15 +8
30MAR26 590.00 P 9.99 14.40 9.99 9.55 +4.50 58 6 16 +6
30MAR26 600.00 P 11.00 12.00 10.90 11.76 +5.45 58 20 66 +15
30MAR26 610.00 P 15.20 20.00 14.55 14.50 +6.45 59 10 24 -1
30MAR26 620.00 P 15.84 22.50 15.84 17.10 +7.25 59 20 50 +11
30MAR26 630.00 P 0.00 0.00 0.00 20.26 +8.33 58 0 32 0
30MAR26 640.00 P 0.00 0.00 0.00 23.81 +9.51 59 0 19 0
30MAR26 650.00 P 28.00 28.00 28.00 28.00 +10.99 59 10 60 +4
30MAR26 660.00 P 30.91 30.91 30.91 32.39 +12.42 59 5 56 +5
30MAR26 670.00 P 37.65 37.65 37.65 37.08 +13.87 59 1 68 0
30MAR26 680.00 P 42.60 44.00 41.00 42.00 +14.99 59 972 995 +960
30MAR26 690.00 P 59.15 59.15 56.00 48.15 +16.94 60 3 62 0
30MAR26 700.00 P 48.00 59.00 48.00 53.70 +18.28 60 3 45 +1
30MAR26 710.00 P 59.36 59.45 58.51 60.00 +19.58 60 15 57 +15
30MAR26 720.00 P 65.07 65.07 65.06 66.63 +21.19 61 20 35 -6
30MAR26 730.00 P 0.00 0.00 0.00 71.48 +20.89 58 0 51 0
30MAR26 740.00 P 0.00 0.00 0.00 78.63 +21.76 58 0 71 0
30MAR26 750.00 P 0.00 0.00 0.00 85.79 +22.82 58 0 106 0
30MAR26 760.00 P 0.00 0.00 0.00 93.48 +23.88 58 0 50 0
30MAR26 770.00 P 0.00 0.00 0.00 101.27 +27.26 58 0 47 0
30MAR26 780.00 P 0.00 0.00 0.00 109.29 +28.20 58 0 25 0
30MAR26 790.00 P 0.00 0.00 0.00 117.63 +29.39 58 0 14 0
30MAR26 800.00 P 0.00 0.00 0.00 125.99 +30.36 58 0 40 0
30MAR26 810.00 P 0.00 0.00 0.00 134.73 +31.31 58 0 30 0
30MAR26 820.00 P 0.00 0.00 0.00 143.53 +32.31 58 0 15 0
30MAR26 830.00 P 0.00 0.00 0.00 152.45 +33.01 58 0 30 0
30MAR26 840.00 P 0.00 0.00 0.00 161.61 +33.83 58 0 15 0
30MAR26 850.00 P 0.00 0.00 0.00 170.78 +34.60 58 0 15 0
30MAR26 860.00 P 0.00 0.00 0.00 180.11 +35.14 58 0 30 0
30MAR26 870.00 P 0.00 0.00 0.00 189.56 +35.78 58 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 199.02 +36.32 58 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 208.63 +36.77 58 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 218.28 +37.24 58 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 227.95 +37.62 58 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 237.73 +37.95 58 0 0 0
30MAR26 930.00 P 0.00 0.00 0.00 247.54 +38.30 58 0 0 0
30MAR26 940.00 P 0.00 0.00 0.00 257.36 +38.57 58 0 0 0
30MAR26 950.00 P 0.00 0.00 0.00 267.25 +38.81 58 0 0 0
30MAR26 960.00 P 0.00 0.00 0.00 277.15 +39.04 58 0 0 0
30MAR26 970.00 P 0.00 0.00 0.00 287.07 +39.24 58 0 0 0
30MAR26 980.00 P 0.00 0.00 0.00 297.04 +39.41 58 0 0 0
30MAR26 990.00 P 0.00 0.00 0.00 307.01 +39.56 58 0 0 0
30MAR26 1,000.00 P 0.00 0.00 0.00 317.00 +39.70 0 0 0 0
30MAR26 1,010.00 P 0.00 0.00 0.00 327.00 +39.80 0 0 0 0
30MAR26 1,020.00 P 0.00 0.00 0.00 337.00 +39.89 0 0 0 0
30MAR26 1,030.00 P 0.00 0.00 0.00 347.00 +39.95 0 0 0 0
30MAR26 1,040.00 P 0.00 0.00 0.00 357.00 +39.98 0 0 0 0
30MAR26 1,050.00 P 0.00 0.00 0.00 367.00 +40.00 0 0 0 0
30MAR26 1,060.00 P 0.00 0.00 0.00 377.00 +40.00 0 0 0 0
30MAR26 1,070.00 P 0.00 0.00 0.00 387.00 +40.00 0 0 0 0
30MAR26 1,080.00 P 0.00 0.00 0.00 397.00 +40.00 0 0 0 0
30MAR26 1,090.00 P 0.00 0.00 0.00 407.00 +40.00 0 0 0 0
30MAR26 1,100.00 P 0.00 0.00 0.00 417.00 +40.00 0 0 0 0
29APR26 560.00 P 14.40 17.66 14.25 14.14 +4.29 57 13 25 +13
29APR26 570.00 P 0.00 0.00 0.00 16.68 +5.25 57 0 2 0
29APR26 580.00 P 19.00 19.00 18.50 18.84 +5.45 57 7 19 +7
29APR26 590.00 P 29.20 29.20 25.55 21.40 +6.37 56 18 18 +18
29APR26 600.00 P 31.60 31.60 25.00 25.00 +7.77 57 2 3 +1
29APR26 610.00 P 0.00 0.00 0.00 27.72 +8.00 56 0 0 0
29APR26 620.00 P 25.00 25.00 25.00 31.87 +9.46 57 1 1 +1
29APR26 630.00 P 35.57 35.57 35.57 35.82 +10.71 57 11 15 0
29APR26 640.00 P 0.00 0.00 0.00 40.13 +11.69 57 0 21 0
29APR26 650.00 P 46.00 50.00 46.00 44.78 +13.02 58 2 5 +2
29APR26 660.00 P 0.00 0.00 0.00 49.64 +13.29 58 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 54.74 +14.65 58 0 93 0
29APR26 680.00 P 0.00 0.00 0.00 60.19 +15.28 58 0 48 0
29APR26 690.00 P 0.00 0.00 0.00 65.14 +16.03 58 0 94 0
29APR26 700.00 P 69.90 69.90 69.90 71.07 +17.06 58 2 120 -2
29APR26 710.00 P 76.02 77.00 76.02 77.28 +17.92 58 6 27 +3
29APR26 720.00 P 0.00 0.00 0.00 83.73 +18.98 59 0 41 0
29APR26 730.00 P 89.91 89.91 89.91 90.41 +20.86 59 3 31 0
29APR26 740.00 P 96.77 100.00 96.77 97.32 +21.77 59 7 78 +6
29APR26 750.00 P 0.00 0.00 0.00 102.06 +19.82 57 0 39 0
29APR26 760.00 P 0.00 0.00 0.00 109.30 +20.68 57 0 25 0
29APR26 770.00 P 0.00 0.00 0.00 116.55 +22.05 57 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 123.81 +22.56 57 0 31 0
29APR26 790.00 P 0.00 0.00 0.00 131.50 +23.29 57 0 40 0
29APR26 800.00 P 0.00 0.00 0.00 139.37 +25.81 57 0 30 0
29APR26 810.00 P 0.00 0.00 0.00 147.25 +26.45 57 0 92 0
29APR26 820.00 P 0.00 0.00 0.00 155.18 +27.12 57 0 45 0
29APR26 830.00 P 0.00 0.00 0.00 163.59 +28.26 57 0 15 0
29APR26 840.00 P 0.00 0.00 0.00 172.01 +28.89 57 0 116 0
29APR26 850.00 P 0.00 0.00 0.00 180.44 +29.44 57 0 209 0
29APR26 860.00 P 0.00 0.00 0.00 188.98 +30.09 57 0 108 0
29APR26 870.00 P 0.00 0.00 0.00 197.83 +31.04 57 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 206.70 +31.54 57 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 215.58 +32.00 57 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 224.55 +32.55 57 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 233.75 +33.30 57 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 242.97 +33.76 57 0 0 0
29APR26 930.00 P 0.00 0.00 0.00 252.21 +34.13 57 0 0 0
29APR26 940.00 P 0.00 0.00 0.00 261.47 +34.52 57 0 0 0
29APR26 950.00 P 0.00 0.00 0.00 270.95 +35.11 57 0 0 0
29APR26 960.00 P 0.00 0.00 0.00 280.44 +35.57 57 0 0 0
29APR26 970.00 P 0.00 0.00 0.00 289.94 +35.86 57 0 0 0
29APR26 980.00 P 0.00 0.00 0.00 299.46 +36.15 57 0 0 0
29APR26 990.00 P 0.00 0.00 0.00 309.09 +36.54 57 0 0 0
29APR26 1,000.00 P 0.00 0.00 0.00 318.78 +36.97 57 0 0 0
29APR26 1,010.00 P 0.00 0.00 0.00 328.47 +37.21 57 0 0 0
29APR26 1,020.00 P 0.00 0.00 0.00 338.19 +37.44 57 0 0 0
29APR26 1,030.00 P 0.00 0.00 0.00 347.93 +37.68 57 0 0 0
29APR26 1,040.00 P 0.00 0.00 0.00 357.75 +37.98 57 0 0 0
29APR26 1,050.00 P 0.00 0.00 0.00 367.59 +38.27 57 0 0 0
29APR26 1,060.00 P 0.00 0.00 0.00 377.44 +38.43 57 0 0 0
29APR26 1,070.00 P 0.00 0.00 0.00 387.31 +38.60 57 0 0 0
29APR26 1,080.00 P 0.00 0.00 0.00 397.20 +38.78 57 0 0 0
29APR26 1,090.00 P 0.00 0.00 0.00 407.13 +38.99 57 0 0 0
29APR26 1,100.00 P 0.00 0.00 0.00 417.08 +39.18 57 0 0 0
28MAY26 610.00 P 43.06 43.06 43.06 40.65 +8.61 55 8 8 +8
28MAY26 620.00 P 0.00 0.00 0.00 44.40 +8.88 55 0 0 0
28MAY26 630.00 P 42.75 50.00 42.75 48.52 +9.51 55 9 8 +8
28MAY26 640.00 P 65.00 65.00 65.00 52.88 +11.43 55 1 9 +1
28MAY26 650.00 P 0.00 0.00 0.00 57.84 +12.30 55 0 6 0
28MAY26 660.00 P 0.00 0.00 0.00 63.05 +13.39 55 0 6 0
28MAY26 670.00 P 82.10 82.10 82.10 68.48 +14.70 55 20 20 +20
28MAY26 680.00 P 88.23 88.23 88.23 74.15 +15.78 55 40 40 +40
28MAY26 690.00 P 0.00 0.00 0.00 80.11 +16.77 55 0 0 0
28MAY26 700.00 P 96.06 96.06 96.06 86.37 +17.83 56 8 60 +8
28MAY26 710.00 P 95.24 95.24 95.24 92.80 +18.86 56 13 13 +13
28MAY26 720.00 P 0.00 0.00 0.00 100.58 +21.02 57 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 105.72 +19.53 56 0 30 0
28MAY26 740.00 P 0.00 0.00 0.00 114.29 +22.33 58 0 45 0
28MAY26 750.00 P 0.00 0.00 0.00 118.87 +20.43 56 0 1 0
28MAY26 760.00 P 0.00 0.00 0.00 126.06 +21.50 56 0 57 0
28MAY26 770.00 P 0.00 0.00 0.00 133.33 +22.17 56 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 140.59 +22.86 56 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 147.86 +23.56 56 0 20 0
28MAY26 800.00 P 0.00 0.00 0.00 155.53 +24.49 56 0 15 0
28MAY26 810.00 P 0.00 0.00 0.00 163.41 +25.10 56 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 171.29 +25.72 56 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 179.17 +26.33 56 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 187.14 +27.03 56 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 195.54 +27.78 56 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 203.94 +28.30 56 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 212.35 +28.83 56 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 220.75 +29.35 56 0 0 0
29JUN26 560.00 P 25.38 25.38 25.38 32.14 +6.76 55 5,002 5,012 +5,002
29JUN26 570.00 P 0.00 0.00 0.00 35.69 +7.48 55 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 39.24 +8.19 55 0 10 0
29JUN26 590.00 P 44.46 44.46 44.46 42.79 +8.70 55 15 15 +15
29JUN26 600.00 P 48.69 48.69 48.69 45.48 +7.85 54 15 15 +15
29JUN26 610.00 P 53.15 53.15 53.15 49.67 +8.49 54 9 9 +9
29JUN26 620.00 P 58.24 58.24 58.24 53.85 +9.11 54 20 21 +19
29JUN26 630.00 P 51.74 69.52 51.74 58.05 +9.49 54 46 45 +45
29JUN26 640.00 P 56.27 74.91 56.27 62.88 +11.60 54 56 56 +41
29JUN26 650.00 P 80.49 80.49 69.27 67.83 +12.36 54 90 1,329 +80
29JUN26 660.00 P 86.27 86.28 77.16 72.78 +13.12 54 250 250 +235
29JUN26 670.00 P 92.25 92.25 92.25 78.28 +14.29 54 230 208 +201
29JUN26 680.00 P 0.00 0.00 0.00 84.07 +15.14 54 0 19 0
29JUN26 690.00 P 90.54 90.54 90.54 90.87 +16.98 55 15 30 +15
29JUN26 700.00 P 0.00 0.00 0.00 96.21 +17.17 54 0 53 0
29JUN26 710.00 P 0.00 0.00 0.00 102.56 +17.99 55 0 15 0
29JUN26 720.00 P 0.00 0.00 0.00 108.88 +18.60 55 0 136 0
29JUN26 730.00 P 0.00 0.00 0.00 116.28 +19.29 55 0 15 0
29JUN26 740.00 P 0.00 0.00 0.00 122.93 +19.99 55 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 130.88 +21.61 56 0 255 0
29JUN26 760.00 P 0.00 0.00 0.00 136.24 +20.51 55 0 14 0
29JUN26 770.00 P 0.00 0.00 0.00 143.32 +20.46 55 0 1 0
29JUN26 780.00 P 0.00 0.00 0.00 150.65 +19.57 55 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 157.99 +22.43 55 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 165.33 +20.11 55 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 172.68 +23.79 55 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 180.40 +24.26 55 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 188.34 +24.87 55 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 196.29 +25.49 55 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 204.24 +26.10 55 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 212.20 +26.70 55 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 220.31 +27.18 55 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 228.77 +27.71 55 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 237.22 +28.22 55 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 245.69 +28.74 55 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 254.16 +29.26 55 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 262.64 +29.77 55 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 271.37 +30.19 55 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 280.24 +30.61 55 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 51.41 +7.74 54 0 15 0
29SEP26 570.00 P 0.00 0.00 0.00 55.12 +7.77 54 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 59.55 +8.52 54 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 64.00 +9.28 54 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 66.41 +7.98 53 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 70.90 +8.17 53 0 0 0
29SEP26 620.00 P 80.80 80.80 77.00 76.08 +8.90 53 60 60 +60
29SEP26 630.00 P 86.08 86.08 86.08 80.51 +8.87 53 20 20 +20
29SEP26 640.00 P 89.60 89.60 89.60 86.15 +12.10 53 20 20 +20
29SEP26 650.00 P 0.00 0.00 0.00 91.59 +12.84 53 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 97.20 +13.44 53 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 102.63 +13.61 54 0 297 0
29SEP26 680.00 P 0.00 0.00 0.00 108.90 +14.55 54 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 114.97 +15.14 54 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 120.36 +14.90 54 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 127.58 +16.33 54 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 134.38 +17.58 54 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 139.80 +16.92 54 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 146.49 +17.40 54 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 153.27 +17.84 54 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 160.04 +18.13 54 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 166.83 +19.05 54 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 173.64 +19.47 54 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 180.46 +19.52 54 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 187.66 +19.95 54 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 195.11 +20.61 54 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 202.57 +21.28 54 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 210.03 +21.93 54 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 217.51 +22.58 54 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 225.00 +22.86 54 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 232.52 +22.93 54 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 240.42 +23.38 54 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 248.47 +23.96 54 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 256.53 +24.54 54 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 264.60 +25.12 54 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 272.68 +25.69 54 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 280.77 +26.17 54 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 288.88 +26.23 54 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 297.12 +26.42 54 0 0 0
30DEC26 560.00 P 75.00 75.00 75.00 66.95 +7.71 54 1 13 +1
30DEC26 570.00 P 0.00 0.00 0.00 71.50 +8.47 54 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 76.06 +9.21 54 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 80.63 +9.44 54 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 85.17 +9.43 54 0 0 0
30DEC26 610.00 P 91.67 91.67 91.67 90.51 +10.21 54 15 15 +15
30DEC26 620.00 P 0.00 0.00 0.00 95.75 +10.89 54 0 0 0
30DEC26 630.00 P 106.40 106.40 106.40 101.14 +11.70 54 20 20 +20
30DEC26 640.00 P 112.04 112.04 112.04 106.67 +12.51 54 20 20 +20
30DEC26 650.00 P 114.74 114.74 114.74 112.33 +13.01 54 20 20 +20
30DEC26 660.00 P 123.70 123.70 123.70 117.66 +13.03 54 20 20 +20
30DEC26 670.00 P 0.00 0.00 0.00 123.58 +13.50 54 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 129.42 +13.76 54 0 16 0
30DEC26 690.00 P 0.00 0.00 0.00 135.70 +14.34 54 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 142.25 +15.07 55 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 148.71 +15.59 55 0 0 0
30DEC26 720.00 P 152.65 152.65 152.65 155.55 +16.60 55 15 15 +15
30DEC26 730.00 P 0.00 0.00 0.00 162.20 +17.19 55 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 164.88 +13.57 54 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 171.58 +13.88 54 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 178.44 +13.91 54 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 185.31 +17.41 54 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 192.19 +18.11 54 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 199.09 +18.67 54 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 205.99 +18.71 54 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 212.92 +18.78 54 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 219.91 +18.89 54 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 227.44 +19.54 54 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 234.97 +20.17 54 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 242.52 +20.81 54 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 250.08 +21.44 54 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 257.65 +22.05 54 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 265.23 +22.18 54 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 272.83 +22.25 54 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 280.45 +22.32 54 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 288.37 +22.69 54 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 296.49 +23.24 54 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 304.62 +23.80 54 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 312.77 +24.36 54 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 104.96 +10.03 54 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 110.38 +10.77 54 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 115.89 +11.59 54 0 0 0
30MAR27 640.00 P 0.00 0.00 0.00 121.55 +11.60 54 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 127.34 +12.14 54 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 133.25 +12.32 54 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 139.29 +12.13 54 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 145.46 +12.54 54 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 152.25 +13.47 55 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 158.62 +13.86 55 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 164.62 +13.77 55 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 170.73 +14.91 54 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 174.92 +11.56 54 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 181.19 +11.43 54 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 187.49 +12.43 54 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 194.25 +12.63 54 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 201.19 +16.53 54 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 208.14 +17.22 54 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 215.10 +17.90 54 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 222.06 +18.48 54 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 229.04 +18.53 54 0 0 0
TOTAL PUT 7,231 12,581 +7,053
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$ 66.55
30MAR26 40.00 C 0.00 0.00 0.00 26.63 -1.46 63 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 25.55 -1.54 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 24.63 -1.46 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 23.64 -1.46 58 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 22.64 -1.93 54 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 21.65 -1.61 56 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 20.66 -1.45 56 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 19.76 -1.36 68 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 18.68 -1.54 54 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 17.86 -1.55 68 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 16.74 -1.43 55 0 5 0
30MAR26 52.50 C 0.00 0.00 0.00 14.79 -1.44 72 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 11.72 -1.85 37 0 103 0
30MAR26 57.50 C 0.00 0.00 0.00 9.85 -1.70 52 0 58 0
30MAR26 60.00 C 0.00 0.00 0.00 8.25 -0.70 59 0 260 0
30MAR26 62.50 C 6.00 6.30 5.84 6.29 -0.84 55 126 292 -102
30MAR26 65.00 C 5.21 5.21 4.53 4.90 -0.83 56 150 4,719 +30
30MAR26 67.50 C 4.24 4.24 3.29 3.64 -0.65 55 141 698 +9
30MAR26 70.00 C 3.13 3.13 2.30 2.57 -0.67 54 138 2,946 -81
30MAR26 72.50 C 2.39 2.39 1.75 1.88 -0.47 55 100 5,529 -27
30MAR26 75.00 C 1.80 1.80 1.11 1.32 -0.36 55 232 1,881 +37
30MAR26 77.50 C 1.00 1.00 0.76 0.91 -0.28 55 102 1,299 +85
30MAR26 80.00 C 0.71 0.77 0.53 0.59 -0.23 55 64 2,176 -26
30MAR26 82.50 C 0.00 0.00 0.00 0.40 -0.14 55 0 2,413 0
30MAR26 85.00 C 0.34 0.34 0.28 0.26 -0.10 55 13 1,535 +8
30MAR26 87.50 C 0.23 0.23 0.22 0.17 -0.06 55 7 790 -7
30MAR26 90.00 C 0.14 0.17 0.12 0.10 -0.05 55 234 3,990 +234
30MAR26 92.50 C 0.17 0.17 0.10 0.07 -0.02 56 217 951 +208
30MAR26 95.00 C 0.00 0.00 0.00 0.04 -0.02 55 0 1,509 0
30MAR26 97.50 C 0.00 0.00 0.00 0.03 -0.01 57 0 636 0
30MAR26 100.00 C 0.07 0.07 0.07 0.02 0.00 57 25 821 -15
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 56 0 420 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 59 0 283 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 62 0 113 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 64 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 67 0 205 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 69 0 405 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 72 0 131 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 74 0 2,055 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 76 0 28 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 79 0 52 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 81 0 94 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 83 0 140 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 85 0 75 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 87 0 359 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 89 0 251 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 91 0 209 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 93 0 2 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 99 0 32 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 102 0 3 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 106 0 27 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 112 0 60 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 114 0 30 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 115 0 30 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 117 0 16 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 118 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 119 0 15 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 122 0 3 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 124 0 30 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 126 0 16 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 128 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 129 0 15 0
29APR26 46.00 C 0.00 0.00 0.00 21.34 -0.82 69 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 20.16 -1.08 60 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 19.16 -1.06 57 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 18.57 -1.21 65 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 16.98 -1.19 45 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 15.36 -1.28 59 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 12.44 -1.40 43 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 10.67 -1.53 47 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 9.28 -1.12 52 0 137 0
29APR26 62.50 C 7.31 7.31 7.22 7.57 -0.96 50 96 241 +12
29APR26 65.00 C 6.33 6.33 5.82 6.13 -0.88 50 417 919 -5
29APR26 67.50 C 6.20 6.20 4.96 5.00 -0.71 50 318 1,397 -54
29APR26 70.00 C 5.01 5.01 3.69 4.00 -0.61 50 158 878 +31
29APR26 72.50 C 3.62 3.62 2.94 3.18 -0.49 50 164 936 -83
29APR26 75.00 C 2.96 2.96 2.35 2.44 -0.49 50 207 475 -81
29APR26 77.50 C 2.04 2.04 2.04 1.96 -0.37 51 30 455 +28
29APR26 80.00 C 0.00 0.00 0.00 1.50 -0.30 51 0 357 0
29APR26 82.50 C 1.29 1.29 1.11 1.14 -0.24 51 79 256 +40
29APR26 85.00 C 0.83 0.83 0.83 0.86 -0.19 51 30 271 0
29APR26 87.50 C 0.00 0.00 0.00 0.64 -0.15 50 0 75 0
29APR26 90.00 C 0.00 0.00 0.00 0.48 -0.11 51 0 477 0
29APR26 92.50 C 0.00 0.00 0.00 0.35 -0.09 50 0 1 0
29APR26 95.00 C 0.35 0.35 0.35 0.26 -0.06 50 25 60 0
29APR26 97.50 C 0.00 0.00 0.00 0.19 -0.05 50 0 318 0
28MAY26 47.00 C 0.00 0.00 0.00 20.87 -0.90 62 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 19.99 -0.82 62 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 18.76 -1.02 55 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 18.13 -0.73 58 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 16.07 -0.57 57 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 14.04 -0.67 55 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 12.24 -0.78 54 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 10.29 -0.73 51 0 0 0
28MAY26 62.50 C 8.45 8.52 8.45 8.87 -0.64 51 43 73 +43
28MAY26 65.00 C 7.70 7.70 7.18 7.55 -0.80 51 77 365 0
28MAY26 67.50 C 6.84 6.84 6.16 6.38 -0.73 51 129 309 +81
28MAY26 70.00 C 5.75 5.75 5.00 5.35 -0.52 51 110 440 +26
28MAY26 72.50 C 4.82 4.82 4.20 4.53 -0.56 51 153 114 -63
28MAY26 75.00 C 4.39 4.39 3.52 3.75 -0.47 51 145 600 -31
28MAY26 77.50 C 0.00 0.00 0.00 3.09 -0.55 51 0 328 0
28MAY26 80.00 C 2.88 2.88 2.49 2.53 -0.48 51 6 287 +5
28MAY26 82.50 C 2.09 2.09 2.09 2.07 -0.41 51 18 138 +10
28MAY26 85.00 C 1.88 1.88 1.88 1.68 -0.35 51 3 996 +3
28MAY26 87.50 C 0.00 0.00 0.00 1.36 -0.30 51 0 592 0
28MAY26 90.00 C 0.00 0.00 0.00 1.10 -0.25 51 0 213 0
28MAY26 92.50 C 0.00 0.00 0.00 0.88 -0.22 51 0 97 0
28MAY26 95.00 C 0.00 0.00 0.00 0.70 -0.19 51 0 30 0
28MAY26 97.50 C 0.00 0.00 0.00 0.56 -0.15 51 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 27.52 -0.58 63 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 26.40 -1.12 58 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 25.95 -0.64 67 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 24.89 -1.49 63 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 23.80 -1.02 58 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 22.74 -1.87 55 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 22.22 -0.88 60 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 21.33 -1.09 59 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 20.45 -0.85 58 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 19.58 -0.77 57 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 18.74 -0.34 56 0 310 0
29JUN26 52.50 C 0.00 0.00 0.00 16.51 -1.01 52 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 14.81 -0.39 53 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 12.84 -0.69 50 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 11.15 -0.77 49 0 43 0
29JUN26 62.50 C 9.34 9.80 9.34 9.80 -0.68 50 44 74 +13
29JUN26 65.00 C 8.24 8.25 8.24 8.53 -0.83 50 60 11,069 +60
29JUN26 67.50 C 6.97 7.34 6.97 7.34 -0.80 49 116 1,122 +30
29JUN26 70.00 C 6.53 6.53 6.06 6.31 -0.67 49 105 1,261 0
29JUN26 72.50 C 5.55 5.55 5.33 5.44 -0.68 50 84 2,956 +35
29JUN26 75.00 C 4.86 5.00 4.51 4.72 -0.60 50 125 289 +120
29JUN26 77.50 C 4.20 4.20 3.88 4.01 -0.59 50 60 483 +60
29JUN26 80.00 C 3.63 3.63 3.35 3.40 -0.59 50 64 5,756 +64
29JUN26 82.50 C 0.00 0.00 0.00 2.88 -0.54 50 0 375 0
29JUN26 85.00 C 0.00 0.00 0.00 2.42 -0.48 50 0 216 0
29JUN26 87.50 C 0.00 0.00 0.00 2.04 -0.42 50 0 415 0
29JUN26 90.00 C 0.00 0.00 0.00 1.71 -0.37 50 0 82 0
29JUN26 92.50 C 0.00 0.00 0.00 1.43 -0.33 50 0 123 0
29JUN26 95.00 C 0.00 0.00 0.00 1.19 -0.29 49 0 236 0
29JUN26 97.50 C 0.00 0.00 0.00 1.00 -0.25 49 0 262 0
29JUN26 100.00 C 0.00 0.00 0.00 0.83 -0.22 49 0 691 0
29JUN26 102.50 C 0.00 0.00 0.00 0.69 -0.19 49 0 922 0
29JUN26 105.00 C 0.00 0.00 0.00 0.57 -0.15 49 0 161 0
29JUN26 107.50 C 0.00 0.00 0.00 0.47 -0.13 49 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.38 -0.14 49 0 245 0
29JUN26 112.50 C 0.00 0.00 0.00 0.32 -0.11 49 0 58 0
29JUN26 115.00 C 0.00 0.00 0.00 0.27 -0.09 49 0 160 0
29JUN26 117.50 C 0.00 0.00 0.00 0.22 -0.08 49 0 44 0
29JUN26 120.00 C 0.00 0.00 0.00 0.18 -0.07 49 0 57 0
29JUN26 122.50 C 0.00 0.00 0.00 0.15 -0.06 49 0 41 0
29JUN26 125.00 C 0.00 0.00 0.00 0.13 -0.04 50 0 104 0
29JUN26 127.50 C 0.00 0.00 0.00 0.10 -0.04 49 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.09 -0.03 50 0 222 0
29JUN26 132.50 C 0.00 0.00 0.00 0.07 -0.03 49 0 173 0
29JUN26 135.00 C 0.00 0.00 0.00 0.06 -0.03 49 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.05 -0.02 49 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.04 -0.02 49 0 79 0
29JUN26 142.50 C 0.00 0.00 0.00 0.03 -0.02 49 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.02 -0.02 48 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 220 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 48 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 61 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 61 0 48 0
29SEP26 40.00 C 0.00 0.00 0.00 28.25 -1.42 55 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 27.38 -0.82 55 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 26.46 -0.84 54 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 25.57 -1.49 53 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 24.73 -1.01 52 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 23.94 -1.08 52 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 23.19 -1.31 52 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 22.69 -0.90 55 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 21.57 -1.69 51 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 20.84 -0.95 51 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 20.23 -1.00 52 0 30 0
29SEP26 52.50 C 0.00 0.00 0.00 18.30 -1.03 50 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 16.88 -0.64 52 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 15.31 -0.83 51 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 13.58 -0.51 49 0 55 0
29SEP26 62.50 C 12.08 12.08 12.08 12.24 -0.52 49 30 138 +30
29SEP26 65.00 C 11.05 11.05 11.05 11.09 -0.84 49 1 851 0
29SEP26 67.50 C 0.00 0.00 0.00 9.99 -0.79 49 0 508 0
29SEP26 70.00 C 0.00 0.00 0.00 8.99 -0.75 49 0 342 0
29SEP26 72.50 C 0.00 0.00 0.00 8.10 -0.69 49 0 1,302 0
29SEP26 75.00 C 0.00 0.00 0.00 7.30 -0.64 50 0 1,034 0
29SEP26 77.50 C 0.00 0.00 0.00 6.53 -0.65 49 0 619 0
29SEP26 80.00 C 0.00 0.00 0.00 5.83 -0.65 49 0 638 0
29SEP26 82.50 C 0.00 0.00 0.00 5.20 -0.60 49 0 354 0
29SEP26 85.00 C 0.00 0.00 0.00 4.64 -0.55 49 0 61 0
29SEP26 87.50 C 4.40 4.40 4.34 4.13 -0.51 49 10 165 0
29SEP26 90.00 C 0.00 0.00 0.00 3.68 -0.46 49 0 204 0
29SEP26 92.50 C 0.00 0.00 0.00 3.27 -0.43 49 0 20 0
29SEP26 95.00 C 0.00 0.00 0.00 2.91 -0.39 49 0 47 0
29SEP26 97.50 C 0.00 0.00 0.00 2.59 -0.35 49 0 183 0
29SEP26 100.00 C 2.80 2.80 2.60 2.30 -0.32 49 3 782 -1
29SEP26 102.50 C 2.33 2.33 2.33 2.04 -0.30 49 1 574 -1
29SEP26 105.00 C 0.00 0.00 0.00 1.81 -0.21 49 0 49 0
29SEP26 107.50 C 0.00 0.00 0.00 1.61 -0.19 49 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.43 -0.17 49 0 469 0
29SEP26 112.50 C 0.00 0.00 0.00 1.23 -0.24 49 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.09 -0.18 49 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.97 -0.16 49 0 61 0
29SEP26 120.00 C 0.00 0.00 0.00 0.86 -0.14 49 0 10 0
29SEP26 122.50 C 0.00 0.00 0.00 0.76 -0.13 48 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.68 -0.12 49 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 0.60 -0.13 49 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 24.04 -1.34 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 23.32 -1.33 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 23.03 -1.20 51 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 22.32 -1.17 51 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 21.62 -0.86 51 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 19.96 -1.14 50 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.37 -1.16 50 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.90 -0.76 49 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.84 -0.78 51 0 50 0
30DEC26 62.50 C 0.00 0.00 0.00 13.91 -1.33 47 0 130 0
30DEC26 65.00 C 13.00 13.00 13.00 13.19 -0.86 49 1 56 +1
30DEC26 67.50 C 0.00 0.00 0.00 12.12 -0.82 49 0 569 0
30DEC26 70.00 C 0.00 0.00 0.00 11.16 -0.76 49 0 627 0
30DEC26 72.50 C 0.00 0.00 0.00 10.26 -0.72 49 0 661 0
30DEC26 75.00 C 0.00 0.00 0.00 9.44 -0.67 49 0 630 0
30DEC26 77.50 C 0.00 0.00 0.00 8.67 -0.66 49 0 90 0
30DEC26 80.00 C 0.00 0.00 0.00 7.95 -0.66 49 0 104 0
30DEC26 82.50 C 0.00 0.00 0.00 7.28 -0.69 49 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 6.66 -0.66 49 0 33 0
30DEC26 87.50 C 0.00 0.00 0.00 6.09 -0.63 49 0 9 0
30DEC26 90.00 C 0.00 0.00 0.00 5.57 -0.59 49 0 75 0
30DEC26 92.50 C 0.00 0.00 0.00 5.10 -0.55 49 0 32 0
30DEC26 95.00 C 0.00 0.00 0.00 4.66 -0.52 49 0 42 0
30DEC26 97.50 C 0.00 0.00 0.00 4.26 -0.49 49 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 23.83 -1.27 48 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 23.19 -1.25 48 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 22.55 -1.24 48 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 21.04 -1.19 48 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 19.60 -1.15 48 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 18.26 -1.10 48 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 17.16 -0.90 49 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 16.03 -0.80 49 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 14.95 -0.83 49 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 13.91 -0.79 49 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 12.95 -0.75 49 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 12.05 -0.72 49 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 11.22 -0.69 49 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 10.46 -0.66 49 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 9.76 -0.62 49 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 9.07 -0.65 49 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 8.42 -0.67 49 0 30 0
30MAR27 87.50 C 0.00 0.00 0.00 7.83 -0.62 49 0 30 0
30MAR27 90.00 C 0.00 0.00 0.00 7.27 -0.59 49 0 0 0
TOTAL CALL 4,461 91,130 +726
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 69 0 52 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 66 0 4 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 63 0 87 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
30MAR26 46.00 P 0.00 0.00 0.00 0.02 +0.01 56 0 15 0
30MAR26 47.00 P 0.00 0.00 0.00 0.03 +0.01 55 0 50 0
30MAR26 48.00 P 0.00 0.00 0.00 0.05 +0.02 56 0 412 0
30MAR26 49.00 P 0.00 0.00 0.00 0.07 +0.03 56 0 152 0
30MAR26 50.00 P 0.00 0.00 0.00 0.10 +0.04 56 0 530 0
30MAR26 52.50 P 0.00 0.00 0.00 0.22 +0.07 55 0 1,014 0
30MAR26 55.00 P 0.57 0.65 0.57 0.44 +0.13 55 38 534 +8
30MAR26 57.50 P 0.92 0.96 0.81 0.82 +0.21 55 106 1,632 0
30MAR26 60.00 P 1.20 1.60 1.20 1.40 +0.33 56 28 2,449 +5
30MAR26 62.50 P 2.00 2.36 1.89 2.15 +0.40 55 117 3,726 -14
30MAR26 65.00 P 3.00 3.45 2.88 3.12 +0.45 54 151 6,669 +22
30MAR26 67.50 P 3.30 4.73 3.30 4.43 +0.64 54 318 2,801 +91
30MAR26 70.00 P 5.62 6.51 5.40 5.94 +0.76 54 199 2,618 -35
30MAR26 72.50 P 7.90 7.90 7.90 7.48 +0.66 51 4 5,640 -4
30MAR26 75.00 P 0.00 0.00 0.00 9.69 +1.41 56 0 4,282 0
30MAR26 77.50 P 0.00 0.00 0.00 11.95 +1.17 59 0 745 0
30MAR26 80.00 P 0.00 0.00 0.00 14.20 +1.38 61 8 1,176 -8
30MAR26 82.50 P 0.00 0.00 0.00 16.38 +1.21 59 0 1,926 0
30MAR26 85.00 P 19.20 19.20 19.11 18.68 +1.02 58 52 3,403 -52
30MAR26 87.50 P 0.00 0.00 0.00 21.51 +1.78 75 0 494 0
30MAR26 90.00 P 0.00 0.00 0.00 23.48 +1.43 55 0 4,703 0
30MAR26 92.50 P 0.00 0.00 0.00 26.22 +1.70 75 0 525 0
30MAR26 95.00 P 0.00 0.00 0.00 28.47 +1.47 61 0 1,380 0
30MAR26 97.50 P 0.00 0.00 0.00 31.24 +1.74 85 0 635 -145
30MAR26 100.00 P 0.00 0.00 0.00 33.45 +1.37 0 0 1,289 -160
30MAR26 102.50 P 0.00 0.00 0.00 35.95 +1.45 0 0 270 0
30MAR26 105.00 P 0.00 0.00 0.00 38.45 +1.45 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 41.30 +1.70 105 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 43.45 +1.45 0 0 500 0
30MAR26 112.50 P 0.00 0.00 0.00 45.98 +1.48 88 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 48.45 +1.45 0 0 18 0
30MAR26 117.50 P 0.00 0.00 0.00 51.10 +1.60 107 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 53.46 +1.46 93 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 56.10 +1.60 114 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 58.95 +1.95 137 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 60.95 +1.37 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 63.50 +1.50 112 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 65.95 +1.26 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 68.61 +1.61 130 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 71.11 +1.61 132 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 73.60 +1.60 134 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 76.11 +1.61 138 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 78.60 +1.60 139 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 81.10 +1.60 142 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 83.45 +1.45 0 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 86.10 +1.60 147 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 88.95 +1.95 172 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 91.10 +1.60 151 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 93.45 +1.45 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 96.10 +1.60 156 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 98.60 +1.42 158 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 100.95 +1.45 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 103.61 +1.61 163 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 106.10 +1.42 165 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 108.61 +1.61 168 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 111.11 +1.61 170 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 113.60 +1.42 171 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 116.60 +2.10 205 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 118.75 +1.75 188 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 120.95 +1.45 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 123.60 +1.60 179 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 126.10 +1.60 181 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 128.60 +1.60 182 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 131.23 +1.73 196 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 133.60 +1.32 186 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.14 +0.04 51 0 5 0
29APR26 47.00 P 0.00 0.00 0.00 0.18 +0.05 50 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.23 +0.06 50 0 211 0
29APR26 49.00 P 0.00 0.00 0.00 0.31 +0.09 51 0 60 0
29APR26 50.00 P 0.00 0.00 0.00 0.39 +0.10 51 0 274 0
29APR26 52.50 P 0.78 0.78 0.78 0.67 +0.15 51 24 88 -24
29APR26 55.00 P 0.00 0.00 0.00 1.09 +0.23 51 1 216 -1
29APR26 57.50 P 1.57 1.57 1.57 1.67 +0.32 51 5 167 +5
29APR26 60.00 P 2.41 2.45 2.41 2.34 +0.34 50 13 3,975 0
29APR26 62.50 P 2.83 3.41 2.83 3.19 +0.36 49 135 481 -51
29APR26 65.00 P 4.15 4.53 4.15 4.29 +0.46 49 92 1,592 +60
29APR26 67.50 P 4.92 5.89 4.92 5.70 +0.72 50 108 1,191 +54
29APR26 70.00 P 6.86 7.53 6.42 7.06 +0.67 49 340 1,361 +43
29APR26 72.50 P 8.18 8.18 8.18 8.58 +0.60 47 33 756 +32
29APR26 75.00 P 0.00 0.00 0.00 10.92 +1.01 53 10 750 -10
29APR26 77.50 P 0.00 0.00 0.00 12.63 +1.49 50 0 861 0
29APR26 80.00 P 0.00 0.00 0.00 15.11 +1.25 56 8 159 +8
29APR26 82.50 P 0.00 0.00 0.00 17.11 +1.37 55 0 19 0
29APR26 85.00 P 0.00 0.00 0.00 19.62 +1.44 59 0 5 0
29APR26 87.50 P 0.00 0.00 0.00 21.54 +0.97 54 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 23.61 +1.12 47 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 26.28 +1.30 56 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 28.53 +1.07 50 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 31.24 +1.18 61 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.47 +0.06 51 0 4 0
28MAY26 48.00 P 0.00 0.00 0.00 0.59 +0.10 51 0 1 0
28MAY26 49.00 P 0.00 0.00 0.00 0.70 +0.10 51 0 300 0
28MAY26 50.00 P 0.00 0.00 0.00 0.84 +0.12 51 0 211 0
28MAY26 52.50 P 0.00 0.00 0.00 1.28 +0.18 51 0 210 0
28MAY26 55.00 P 0.00 0.00 0.00 1.85 +0.23 51 0 245 0
28MAY26 57.50 P 0.00 0.00 0.00 2.56 +0.29 51 0 235 0
28MAY26 60.00 P 3.57 3.57 3.57 3.37 +0.31 51 1 251 +1
28MAY26 62.50 P 4.12 4.50 4.12 4.33 +0.30 50 6 397 +6
28MAY26 65.00 P 4.94 5.66 4.94 5.54 +0.41 50 81 3,245 -7
28MAY26 67.50 P 6.58 7.13 6.58 6.79 +0.55 50 78 615 +9
28MAY26 70.00 P 0.00 0.00 0.00 8.27 +0.61 50 0 160 0
28MAY26 72.50 P 10.03 10.03 10.02 10.02 +0.78 51 36 229 -36
28MAY26 75.00 P 0.00 0.00 0.00 11.38 +0.67 48 0 62 0
28MAY26 77.50 P 0.00 0.00 0.00 13.96 +0.98 54 0 111 0
28MAY26 80.00 P 0.00 0.00 0.00 15.31 +0.38 48 0 51 0
28MAY26 82.50 P 0.00 0.00 0.00 17.75 +0.79 52 0 6 0
28MAY26 85.00 P 0.00 0.00 0.00 19.64 +0.74 50 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 22.26 +1.06 55 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 24.09 +0.63 49 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 27.17 +1.25 61 0 30 0
28MAY26 95.00 P 0.00 0.00 0.00 29.12 +1.29 56 0 30 0
28MAY26 97.50 P 0.00 0.00 0.00 31.41 +1.20 55 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.19 +0.02 49 0 72 0
29JUN26 41.00 P 0.00 0.00 0.00 0.24 +0.03 49 0 7 0
29JUN26 42.00 P 0.00 0.00 0.00 0.30 +0.03 49 0 1 0
29JUN26 43.00 P 0.00 0.00 0.00 0.37 +0.04 49 0 2 0
29JUN26 44.00 P 0.00 0.00 0.00 0.46 +0.05 49 0 19 0
29JUN26 45.00 P 0.00 0.00 0.00 0.55 +0.06 49 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.67 +0.08 49 0 60 0
29JUN26 47.00 P 0.00 0.00 0.00 0.79 +0.08 50 0 70 0
29JUN26 48.00 P 0.00 0.00 0.00 0.93 +0.10 49 0 40 0
29JUN26 49.00 P 0.00 0.00 0.00 1.10 +0.11 50 0 12 0
29JUN26 50.00 P 0.00 0.00 0.00 1.26 +0.11 50 0 1,593 0
29JUN26 52.50 P 1.89 1.89 1.89 1.80 +0.16 50 5 82 +5
29JUN26 55.00 P 2.41 2.41 2.41 2.48 +0.23 50 5 1,121 +5
29JUN26 57.50 P 3.26 3.35 3.26 3.19 +0.25 49 255 1,060 0
29JUN26 60.00 P 3.98 3.98 3.98 4.08 +0.33 49 1 1,833 0
29JUN26 62.50 P 5.02 5.22 5.02 5.11 +0.40 49 60 1,495 +60
29JUN26 65.00 P 6.18 6.61 6.18 6.33 +0.26 49 271 12,364 +266
29JUN26 67.50 P 7.50 7.75 7.38 7.68 +0.45 49 77 972 +5
29JUN26 70.00 P 9.47 9.47 9.18 9.18 +0.69 49 61 910 +30
29JUN26 72.50 P 0.00 0.00 0.00 10.75 +0.70 49 0 4,109 0
29JUN26 75.00 P 0.00 0.00 0.00 12.64 +0.92 50 0 3,603 0
29JUN26 77.50 P 0.00 0.00 0.00 14.47 +0.73 50 0 3,008 0
29JUN26 80.00 P 0.00 0.00 0.00 16.30 +0.84 50 0 3,006 0
29JUN26 82.50 P 0.00 0.00 0.00 18.67 +1.27 53 0 580 0
29JUN26 85.00 P 0.00 0.00 0.00 20.57 +1.17 52 0 179 0
29JUN26 87.50 P 0.00 0.00 0.00 22.68 +1.09 52 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 24.87 +0.80 52 0 684 0
29JUN26 92.50 P 0.00 0.00 0.00 27.17 +1.25 53 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 29.24 +0.56 51 0 557 0
29JUN26 97.50 P 0.00 0.00 0.00 31.64 +0.57 52 0 205 0
29JUN26 100.00 P 0.00 0.00 0.00 33.64 +0.56 46 0 153 0
29JUN26 102.50 P 35.97 37.12 35.97 36.27 +1.16 51 120 2,660 +120
29JUN26 105.00 P 0.00 0.00 0.00 38.87 +1.38 55 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 41.30 +1.44 55 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 43.50 +0.73 49 0 66 0
29JUN26 112.50 P 0.00 0.00 0.00 45.98 +0.73 50 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 48.61 +1.13 57 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 51.10 +1.16 58 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 53.46 +0.77 53 0 8 0
29JUN26 122.50 P 0.00 0.00 0.00 56.10 +1.43 62 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 58.95 +1.90 72 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 60.95 +1.26 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 63.50 +0.86 63 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 65.95 +1.26 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 68.61 +1.32 70 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 71.11 +1.32 72 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 73.60 +1.41 73 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 76.11 +1.58 75 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 78.60 +1.31 76 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 81.10 +1.55 77 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 83.95 +1.54 87 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 86.10 +1.31 80 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 88.95 +1.28 90 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 91.10 +1.41 82 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 93.45 +1.00 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 96.10 +1.60 85 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 98.60 +1.42 86 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 100.95 +1.26 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 103.61 +1.38 89 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 106.10 +1.37 89 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 108.61 +1.42 91 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 111.11 +1.61 92 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 113.60 +1.42 93 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 116.60 +2.10 107 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 118.75 +1.75 100 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 120.95 +1.22 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 123.60 +1.32 97 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 126.10 +1.32 98 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 128.60 +1.60 99 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 131.23 +1.73 105 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 133.60 +1.32 101 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.70 +0.09 49 0 202 0
29SEP26 41.00 P 0.00 0.00 0.00 0.82 +0.09 49 0 65 0
29SEP26 42.00 P 0.00 0.00 0.00 0.95 +0.10 49 0 7 0
29SEP26 43.00 P 0.00 0.00 0.00 1.10 +0.12 49 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 1.27 +0.14 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.45 +0.15 49 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 1.63 +0.16 49 0 60 0
29SEP26 47.00 P 0.00 0.00 0.00 1.86 +0.21 49 0 90 0
29SEP26 48.00 P 0.00 0.00 0.00 2.09 +0.21 49 0 30 0
29SEP26 49.00 P 0.00 0.00 0.00 2.32 +0.21 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 2.59 +0.25 49 0 271 0
29SEP26 52.50 P 3.12 3.17 3.12 3.28 +0.24 49 8 57 +2
29SEP26 55.00 P 4.26 4.26 4.26 4.09 +0.26 49 750 944 +732
29SEP26 57.50 P 0.00 0.00 0.00 4.97 +0.33 48 0 153 0
29SEP26 60.00 P 0.00 0.00 0.00 5.96 +0.26 48 0 336 0
29SEP26 62.50 P 0.00 0.00 0.00 7.12 +0.38 48 0 426 0
29SEP26 65.00 P 8.61 8.61 8.61 8.38 +0.43 48 4 3,380 0
29SEP26 67.50 P 0.00 0.00 0.00 9.75 +0.48 48 0 666 0
29SEP26 70.00 P 0.00 0.00 0.00 11.23 +0.58 48 0 1,407 0
29SEP26 72.50 P 0.00 0.00 0.00 12.83 +0.60 48 0 791 0
29SEP26 75.00 P 0.00 0.00 0.00 14.53 +0.65 48 0 508 0
29SEP26 77.50 P 0.00 0.00 0.00 16.14 +0.52 48 0 491 0
29SEP26 80.00 P 0.00 0.00 0.00 18.23 +0.82 49 0 3,023 0
29SEP26 82.50 P 0.00 0.00 0.00 19.96 +0.61 48 0 429 0
29SEP26 85.00 P 0.00 0.00 0.00 21.95 +0.54 48 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 23.72 +0.11 47 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 26.30 +0.85 50 0 430 0
29SEP26 92.50 P 0.00 0.00 0.00 27.76 +0.22 46 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 30.12 +0.81 47 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 32.61 +0.71 49 0 452 0
29SEP26 100.00 P 0.00 0.00 0.00 34.85 +0.56 49 0 922 0
29SEP26 102.50 P 0.00 0.00 0.00 36.78 +0.54 47 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 39.55 +0.58 51 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 41.92 +0.84 52 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 43.82 +0.33 47 0 421 0
29SEP26 112.50 P 0.00 0.00 0.00 46.64 +1.05 52 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 49.12 +0.99 53 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 51.54 +1.18 54 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 53.88 +1.19 53 0 25 0
29SEP26 122.50 P 0.00 0.00 0.00 56.29 +1.36 54 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 58.95 +1.39 57 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 60.97 +0.84 49 0 100 0
30DEC26 46.00 P 2.82 2.82 2.82 2.61 +0.19 49 2 219 +2
30DEC26 47.00 P 0.00 0.00 0.00 2.88 +0.22 49 0 51 0
30DEC26 48.00 P 0.00 0.00 0.00 3.19 +0.27 49 0 252 0
30DEC26 49.00 P 0.00 0.00 0.00 3.45 +0.22 49 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.78 +0.26 49 0 166 0
30DEC26 52.50 P 4.65 4.65 4.65 4.55 +0.29 49 30 48 +2
30DEC26 55.00 P 0.00 0.00 0.00 5.43 +0.32 48 0 1,054 0
30DEC26 57.50 P 0.00 0.00 0.00 6.43 +0.37 48 0 97 0
30DEC26 60.00 P 0.00 0.00 0.00 7.53 +0.41 48 0 69 0
30DEC26 62.50 P 0.00 0.00 0.00 8.73 +0.44 48 0 178 0
30DEC26 65.00 P 0.00 0.00 0.00 10.04 +0.45 48 0 307 0
30DEC26 67.50 P 0.00 0.00 0.00 11.43 +0.48 48 0 599 0
30DEC26 70.00 P 0.00 0.00 0.00 12.92 +0.52 48 0 600 0
30DEC26 72.50 P 0.00 0.00 0.00 14.46 +0.54 48 0 611 0
30DEC26 75.00 P 0.00 0.00 0.00 16.13 +0.59 48 0 600 0
30DEC26 77.50 P 0.00 0.00 0.00 18.00 +0.75 48 0 2 0
30DEC26 80.00 P 20.10 20.10 20.10 19.82 +0.36 49 2 13 0
30DEC26 82.50 P 0.00 0.00 0.00 21.71 +1.01 49 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.46 +0.26 48 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 25.10 +0.40 47 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 27.54 +0.45 49 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 29.87 +0.90 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 31.42 +0.31 48 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 33.28 +0.01 46 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 4.14 +0.30 49 0 5 0
30MAR27 49.00 P 0.00 0.00 0.00 4.46 +0.31 49 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 4.77 +0.33 49 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 5.63 +0.36 48 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 6.59 +0.40 48 0 5 0
30MAR27 57.50 P 0.00 0.00 0.00 7.65 +0.44 48 0 0 0
30MAR27 60.00 P 9.00 9.00 9.00 8.79 +0.46 48 2 2 +2
30MAR27 62.50 P 0.00 0.00 0.00 10.03 +0.50 48 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 11.36 +0.54 48 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 12.77 +0.58 48 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 14.25 +0.61 47 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 15.81 +0.53 48 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 17.47 +0.55 48 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 19.50 +0.89 49 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 21.08 +0.59 48 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 22.92 +0.74 48 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 24.81 +0.89 48 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 26.74 +0.74 49 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 28.71 +0.83 49 0 0 0
TOTAL PUT 3,645 134,013 +1,028
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$ 9.37
30MAR26 5.00 C 0.00 0.00 0.00 4.38 -0.10 76 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 4.13 -0.10 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.88 -0.13 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.63 -0.13 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.38 -0.10 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.13 -0.13 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.88 -0.13 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.63 -0.13 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.38 -0.11 0 0 5 0
30MAR26 7.25 C 0.00 0.00 0.00 2.14 -0.10 44 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.89 -0.08 39 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.65 -0.09 40 0 45 0
30MAR26 8.00 C 0.00 0.00 0.00 1.42 -0.05 41 0 189 0
30MAR26 8.25 C 0.00 0.00 0.00 1.18 -0.05 37 0 6 0
30MAR26 8.50 C 0.00 0.00 0.00 0.97 -0.08 38 0 5,110 0
30MAR26 8.75 C 0.00 0.00 0.00 0.76 -0.08 36 0 104 0
30MAR26 9.00 C 0.72 0.72 0.60 0.59 -0.06 36 8 3,392 -5
30MAR26 9.25 C 0.00 0.00 0.00 0.43 -0.05 35 0 589 0
30MAR26 9.50 C 0.37 0.37 0.33 0.31 -0.05 35 107 1,776 -3
30MAR26 9.75 C 0.33 0.33 0.22 0.22 -0.04 36 26 3,488 +11
30MAR26 10.00 C 0.17 0.17 0.14 0.14 -0.03 35 169 3,321 -141
30MAR26 10.50 C 0.10 0.10 0.07 0.07 -0.01 37 41 2,123 +33
30MAR26 11.00 C 0.06 0.06 0.04 0.03 0.00 38 7 1,202 -5
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 37 0 2,060 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2,973 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1,725 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 56 0 251 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 61 0 281 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 66 0 605 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 71 0 69 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 76 0 27 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 80 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 84 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 92 0 94 0
29APR26 6.50 C 0.00 0.00 0.00 2.92 -0.09 52 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.67 -0.09 47 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.43 -0.14 45 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 2.23 -0.09 51 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.98 -0.02 46 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.71 -0.14 37 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.43 -0.18 27 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.28 -0.11 36 0 40 0
29APR26 8.50 C 0.00 0.00 0.00 1.10 -0.06 37 0 364 0
29APR26 8.75 C 0.90 0.90 0.90 0.88 -0.07 33 1 1,120 0
29APR26 9.00 C 0.00 0.00 0.00 0.74 -0.06 35 0 878 0
29APR26 9.25 C 0.00 0.00 0.00 0.60 -0.05 35 0 742 0
29APR26 9.50 C 0.00 0.00 0.00 0.48 -0.05 35 0 637 0
29APR26 9.75 C 0.39 0.39 0.39 0.38 -0.04 35 30 322 0
29APR26 10.00 C 0.00 0.00 0.00 0.30 -0.03 35 0 162 0
29APR26 10.50 C 0.18 0.18 0.18 0.17 -0.03 35 10 340 +10
29APR26 11.00 C 0.12 0.12 0.10 0.10 -0.01 36 10 575 +1
29APR26 11.50 C 0.00 0.00 0.00 0.05 -0.01 35 0 216 0
29APR26 12.00 C 0.06 0.06 0.06 0.03 0.00 36 3 485 +3
29APR26 12.50 C 0.00 0.00 0.00 0.02 0.00 38 0 288 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 38 0 145 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.73 -0.11 49 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.43 -0.14 33 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.23 -0.09 40 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.98 -0.14 35 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.73 -0.18 31 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.60 -0.08 39 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.33 -0.16 33 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.20 -0.06 36 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.99 -0.13 33 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.87 -0.08 35 0 90 0
28MAY26 9.25 C 0.00 0.00 0.00 0.74 -0.05 36 0 181 0
28MAY26 9.50 C 0.00 0.00 0.00 0.62 -0.05 36 0 21 0
28MAY26 9.75 C 0.00 0.00 0.00 0.51 -0.05 35 0 33 0
28MAY26 10.00 C 0.00 0.00 0.00 0.43 -0.03 36 0 96 0
28MAY26 10.50 C 0.00 0.00 0.00 0.29 -0.03 36 0 60 0
28MAY26 11.00 C 0.00 0.00 0.00 0.19 -0.02 36 0 248 0
28MAY26 11.50 C 0.00 0.00 0.00 0.12 -0.01 36 0 150 0
28MAY26 12.00 C 0.00 0.00 0.00 0.07 -0.01 35 0 60 0
28MAY26 12.50 C 0.00 0.00 0.00 0.05 0.00 37 0 60 0
28MAY26 13.00 C 0.00 0.00 0.00 0.03 0.00 37 0 30 0
28MAY26 13.50 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
28MAY26 14.00 C 0.03 0.03 0.03 0.01 0.00 37 2 2 +2
29JUN26 6.50 C 0.00 0.00 0.00 2.97 -0.16 41 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.73 -0.11 39 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.45 -0.19 30 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.29 -0.13 39 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.07 -0.05 38 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.85 -0.06 37 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 1.61 -0.08 33 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 1.47 -0.11 36 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 1.30 -0.11 36 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 1.14 -0.10 36 0 219 0
29JUN26 9.00 C 0.00 0.00 0.00 0.99 -0.06 36 0 802 0
29JUN26 9.25 C 0.00 0.00 0.00 0.86 -0.06 36 0 90 0
29JUN26 9.50 C 0.00 0.00 0.00 0.75 -0.04 36 0 2,069 0
29JUN26 9.75 C 0.00 0.00 0.00 0.64 -0.05 36 0 222 0
29JUN26 10.00 C 0.56 0.56 0.56 0.56 -0.03 36 18 1,486 -18
29JUN26 10.50 C 0.00 0.00 0.00 0.40 -0.03 36 0 2,392 0
29JUN26 11.00 C 0.00 0.00 0.00 0.28 -0.03 36 0 3,444 0
29JUN26 11.50 C 0.00 0.00 0.00 0.20 -0.02 36 0 2,252 0
29JUN26 12.00 C 0.00 0.00 0.00 0.13 -0.02 36 0 1,339 0
29JUN26 12.50 C 0.13 0.13 0.13 0.09 -0.01 36 100 353 +86
29JUN26 13.00 C 0.11 0.11 0.11 0.06 -0.01 36 60 435 +2
29JUN26 13.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 399 0
29JUN26 14.00 C 0.00 0.00 0.00 0.03 0.00 37 0 176 0
29JUN26 14.50 C 0.00 0.00 0.00 0.02 0.00 37 0 50 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 36 0 134 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 38 0 180 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29SEP26 6.50 C 0.00 0.00 0.00 3.03 -0.14 43 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.80 -0.04 41 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.58 -0.12 40 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.37 -0.05 39 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.17 -0.13 39 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 2.01 -0.09 40 0 16 0
29SEP26 8.00 C 0.00 0.00 0.00 1.80 -0.13 38 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.63 -0.12 38 0 13 0
29SEP26 8.50 C 0.00 0.00 0.00 1.47 -0.10 38 0 533 0
29SEP26 8.75 C 0.00 0.00 0.00 1.33 -0.11 38 0 1,290 0
29SEP26 9.00 C 0.00 0.00 0.00 1.19 -0.11 38 0 540 0
29SEP26 9.25 C 0.00 0.00 0.00 1.07 -0.05 38 0 28 0
29SEP26 9.50 C 0.00 0.00 0.00 0.97 -0.04 38 0 81 0
29SEP26 9.75 C 0.85 0.85 0.85 0.87 -0.07 38 5 2,851 +5
29SEP26 10.00 C 0.00 0.00 0.00 0.77 -0.06 38 0 212 0
29SEP26 10.50 C 0.00 0.00 0.00 0.61 -0.05 38 0 212 0
29SEP26 11.00 C 0.00 0.00 0.00 0.48 -0.05 38 0 208 0
29SEP26 11.50 C 0.00 0.00 0.00 0.37 -0.04 38 0 6,019 0
29SEP26 12.00 C 0.00 0.00 0.00 0.29 -0.04 38 0 11,859 0
29SEP26 12.50 C 0.00 0.00 0.00 0.22 -0.03 37 0 313 0
29SEP26 13.00 C 0.26 0.26 0.23 0.17 -0.03 37 163 7,908 +43
29SEP26 13.50 C 0.00 0.00 0.00 0.13 -0.02 37 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.10 -0.02 37 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.08 -0.01 38 0 55 0
29SEP26 15.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 76 0
29SEP26 15.50 C 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.03 0.00 38 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 0.00 38 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 3.07 -0.10 41 0 4 0
30DEC26 6.75 C 0.00 0.00 0.00 2.85 -0.12 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.66 -0.07 40 0 3 0
30DEC26 7.25 C 0.00 0.00 0.00 2.44 -0.07 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.25 -0.07 38 0 11 0
30DEC26 7.75 C 0.00 0.00 0.00 2.07 -0.09 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.91 -0.07 37 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 1.76 -0.02 37 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 1.61 -0.12 37 0 38 0
30DEC26 8.75 C 0.00 0.00 0.00 1.49 -0.11 37 0 180 0
30DEC26 9.00 C 0.00 0.00 0.00 1.35 -0.03 37 0 12 0
30DEC26 9.25 C 1.39 1.39 1.39 1.24 -0.05 37 12 80 -4
30DEC26 9.50 C 0.00 0.00 0.00 1.14 -0.04 37 0 341 0
30DEC26 9.75 C 0.00 0.00 0.00 1.04 -0.05 37 0 116 0
30DEC26 10.00 C 0.00 0.00 0.00 0.96 -0.04 37 0 27 0
30DEC26 10.50 C 0.00 0.00 0.00 0.80 -0.04 37 0 2 0
30DEC26 11.00 C 0.69 0.69 0.68 0.67 -0.04 38 2 5,517 -2
30DEC26 11.50 C 0.00 0.00 0.00 0.55 -0.05 37 0 16 0
30DEC26 12.00 C 0.50 0.50 0.50 0.45 -0.04 37 20 10,028 +20
30DEC26 12.50 C 0.00 0.00 0.00 0.37 -0.04 37 0 5 0
30DEC26 13.00 C 0.00 0.00 0.00 0.31 -0.03 37 0 4 0
30DEC26 13.50 C 0.00 0.00 0.00 0.25 -0.03 37 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.21 -0.02 37 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.17 -0.02 37 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 2.51 -0.11 37 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.33 -0.11 36 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.18 -0.09 37 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.04 -0.05 37 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.89 -0.08 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.75 -0.05 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.62 -0.08 36 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.50 -0.09 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.43 -0.05 37 0 40 0
30MAR27 9.50 C 0.00 0.00 0.00 1.31 -0.05 37 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.22 -0.05 37 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.14 -0.04 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.98 -0.04 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.85 -0.04 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.73 -0.04 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.62 -0.05 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.53 -0.03 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.45 -0.04 37 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.38 -0.03 37 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.33 -0.02 37 0 0 0
TOTAL CALL 794 102,800 +38
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 71 0 7 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 65 0 47 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 59 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 48 0 28 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 42 0 248 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 37 0 264 0
30MAR26 8.00 P 0.03 0.03 0.03 0.02 0.00 36 30 2,041 +30
30MAR26 8.25 P 0.05 0.05 0.04 0.04 +0.01 36 29 1,730 +24
30MAR26 8.50 P 0.08 0.08 0.08 0.07 +0.01 35 105 7,543 -105
30MAR26 8.75 P 0.08 0.13 0.08 0.13 +0.03 36 105 1,688 +100
30MAR26 9.00 P 0.17 0.20 0.17 0.20 +0.03 36 163 9,155 +98
30MAR26 9.25 P 0.26 0.30 0.26 0.29 +0.03 34 159 594 +66
30MAR26 9.50 P 0.38 0.42 0.38 0.43 +0.06 36 195 1,303 -164
30MAR26 9.75 P 0.59 0.59 0.59 0.58 +0.06 35 2 3,518 0
30MAR26 10.00 P 0.77 0.77 0.77 0.77 +0.07 36 2 2,542 0
30MAR26 10.50 P 0.00 0.00 0.00 1.21 +0.09 41 0 242 0
30MAR26 11.00 P 0.00 0.00 0.00 1.69 +0.10 48 0 336 0
30MAR26 11.50 P 0.00 0.00 0.00 2.15 +0.06 47 0 2,113 0
30MAR26 12.00 P 0.00 0.00 0.00 2.64 +0.11 50 0 211 0
30MAR26 12.50 P 0.00 0.00 0.00 3.14 +0.06 57 0 40 0
30MAR26 13.00 P 0.00 0.00 0.00 3.64 +0.06 63 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.14 +0.06 69 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.64 +0.06 75 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.17 +0.14 94 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.64 +0.11 85 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.14 +0.06 90 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.64 +0.11 95 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 7.14 +0.11 99 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 7.64 +0.11 104 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 41 0 100 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 37 0 231 0
29APR26 7.25 P 0.00 0.00 0.00 0.02 0.00 37 0 10 0
29APR26 7.50 P 0.00 0.00 0.00 0.03 0.00 36 0 156 0
29APR26 7.75 P 0.00 0.00 0.00 0.05 +0.01 36 0 379 0
29APR26 8.00 P 0.00 0.00 0.00 0.08 +0.01 36 0 482 0
29APR26 8.25 P 0.00 0.00 0.00 0.12 +0.02 35 0 487 0
29APR26 8.50 P 0.16 0.16 0.16 0.17 +0.02 35 1 1,176 +1
29APR26 8.75 P 0.00 0.00 0.00 0.24 +0.02 35 0 638 0
29APR26 9.00 P 0.26 0.31 0.26 0.33 +0.03 34 5 587 +3
29APR26 9.25 P 0.42 0.42 0.42 0.44 +0.05 34 1 865 +1
29APR26 9.50 P 0.44 0.53 0.44 0.57 +0.05 34 7 579 +7
29APR26 9.75 P 0.00 0.00 0.00 0.72 +0.06 35 0 162 0
29APR26 10.00 P 0.00 0.00 0.00 0.89 +0.06 35 0 53 0
29APR26 10.50 P 0.00 0.00 0.00 1.26 +0.06 34 0 22 0
29APR26 11.00 P 0.00 0.00 0.00 1.74 +0.11 40 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.21 +0.12 44 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.66 +0.12 42 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.15 +0.07 45 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.69 +0.11 58 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.14 +0.06 51 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.64 +0.06 55 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.02 0.00 37 0 163 0
28MAY26 7.00 P 0.00 0.00 0.00 0.03 0.00 37 0 30 0
28MAY26 7.25 P 0.00 0.00 0.00 0.05 +0.01 37 0 31 0
28MAY26 7.50 P 0.00 0.00 0.00 0.07 +0.01 36 0 129 0
28MAY26 7.75 P 0.00 0.00 0.00 0.10 +0.01 36 0 544 0
28MAY26 8.00 P 0.00 0.00 0.00 0.14 +0.01 35 0 307 0
28MAY26 8.25 P 0.00 0.00 0.00 0.20 +0.02 36 0 266 0
28MAY26 8.50 P 0.00 0.00 0.00 0.27 +0.03 36 0 240 0
28MAY26 8.75 P 0.00 0.00 0.00 0.35 +0.03 36 0 395 0
28MAY26 9.00 P 0.00 0.00 0.00 0.44 +0.03 35 0 46 0
28MAY26 9.25 P 0.00 0.00 0.00 0.56 +0.05 35 0 90 0
28MAY26 9.50 P 0.00 0.00 0.00 0.69 +0.05 35 0 420 0
28MAY26 9.75 P 0.00 0.00 0.00 0.84 +0.06 35 0 154 0
28MAY26 10.00 P 0.00 0.00 0.00 1.00 +0.06 35 0 29 0
28MAY26 10.50 P 0.00 0.00 0.00 1.39 +0.07 37 0 9 0
28MAY26 11.00 P 0.00 0.00 0.00 1.78 +0.11 37 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.24 +0.08 39 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.69 +0.14 39 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.15 +0.07 38 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.69 +0.11 49 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.14 +0.06 43 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.64 +0.06 47 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 +0.01 38 0 36 0
29JUN26 6.75 P 0.00 0.00 0.00 0.04 +0.01 37 0 200 0
29JUN26 7.00 P 0.00 0.00 0.00 0.06 +0.01 37 0 668 0
29JUN26 7.25 P 0.00 0.00 0.00 0.08 +0.01 36 0 311 0
29JUN26 7.50 P 0.13 0.13 0.13 0.12 +0.02 36 10 427 +10
29JUN26 7.75 P 0.00 0.00 0.00 0.16 +0.02 36 0 3,049 0
29JUN26 8.00 P 0.21 0.21 0.21 0.21 +0.02 36 30 377 -16
29JUN26 8.25 P 0.27 0.27 0.27 0.28 +0.02 36 30 546 -30
29JUN26 8.50 P 0.00 0.00 0.00 0.35 +0.02 35 0 1,230 0
29JUN26 8.75 P 0.00 0.00 0.00 0.44 +0.03 35 0 1,023 0
29JUN26 9.00 P 0.54 0.54 0.54 0.54 +0.03 35 65 5,337 0
29JUN26 9.25 P 0.00 0.00 0.00 0.66 +0.04 35 0 549 0
29JUN26 9.50 P 0.00 0.00 0.00 0.79 +0.04 35 0 483 0
29JUN26 9.75 P 0.00 0.00 0.00 0.94 +0.05 35 0 273 0
29JUN26 10.00 P 0.00 0.00 0.00 1.10 +0.06 35 0 128 0
29JUN26 10.50 P 0.00 0.00 0.00 1.46 +0.07 36 0 247 0
29JUN26 11.00 P 0.00 0.00 0.00 1.80 -0.01 33 0 2,217 0
29JUN26 11.50 P 0.00 0.00 0.00 2.27 +0.04 37 0 190 0
29JUN26 12.00 P 0.00 0.00 0.00 2.77 +0.09 42 0 95 0
29JUN26 12.50 P 0.00 0.00 0.00 3.21 +0.12 41 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 3.69 +0.04 43 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.22 +0.14 49 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.64 +0.03 42 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.17 +0.04 50 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.64 +0.03 47 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.14 +0.06 50 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.64 +0.04 53 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.14 +0.02 55 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.64 +0.03 58 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.12 0.00 37 0 27 0
29SEP26 6.75 P 0.00 0.00 0.00 0.16 0.00 37 0 175 0
29SEP26 7.00 P 0.00 0.00 0.00 0.21 0.00 37 0 29 0
29SEP26 7.25 P 0.26 0.26 0.26 0.27 +0.01 37 30 247 +30
29SEP26 7.50 P 0.00 0.00 0.00 0.32 0.00 37 0 666 0
29SEP26 7.75 P 0.00 0.00 0.00 0.39 +0.01 36 0 1,590 0
29SEP26 8.00 P 0.47 0.47 0.47 0.48 +0.02 37 5 871 +5
29SEP26 8.25 P 0.54 0.54 0.54 0.57 +0.02 36 1 381 0
29SEP26 8.50 P 0.63 0.63 0.63 0.67 +0.02 36 2 767 0
29SEP26 8.75 P 0.00 0.00 0.00 0.79 +0.03 36 0 631 0
29SEP26 9.00 P 0.00 0.00 0.00 0.91 +0.03 36 0 324 0
29SEP26 9.25 P 0.99 0.99 0.99 1.05 +0.04 36 30 650 +30
29SEP26 9.50 P 0.00 0.00 0.00 1.19 +0.03 36 0 649 0
29SEP26 9.75 P 0.00 0.00 0.00 1.34 +0.04 36 0 3,229 0
29SEP26 10.00 P 0.00 0.00 0.00 1.49 +0.04 35 0 105 0
29SEP26 10.50 P 0.00 0.00 0.00 1.86 0.00 36 0 63 0
29SEP26 11.00 P 0.00 0.00 0.00 2.24 -0.01 36 0 7,509 0
29SEP26 11.50 P 0.00 0.00 0.00 2.64 +0.01 36 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 3.08 -0.01 37 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 3.52 +0.07 37 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.97 0.00 37 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.48 +0.09 41 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.94 +0.07 41 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.42 +0.17 42 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.84 +0.13 36 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 6.32 +0.06 35 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.80 +0.14 33 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.28 +0.14 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.77 +0.12 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.21 +0.02 37 0 180 0
30DEC26 6.75 P 0.00 0.00 0.00 0.26 +0.01 37 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.32 +0.01 37 0 957 0
30DEC26 7.25 P 0.00 0.00 0.00 0.39 +0.02 37 0 158 0
30DEC26 7.50 P 0.00 0.00 0.00 0.46 +0.01 37 0 3,264 0
30DEC26 7.75 P 0.00 0.00 0.00 0.54 +0.01 37 0 37 0
30DEC26 8.00 P 0.63 0.63 0.63 0.62 0.00 36 6 146 -6
30DEC26 8.25 P 0.00 0.00 0.00 0.73 +0.02 36 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.85 +0.03 37 0 119 0
30DEC26 8.75 P 0.00 0.00 0.00 0.96 +0.02 36 0 168 0
30DEC26 9.00 P 1.07 1.10 1.07 1.09 +0.03 36 8 124 +7
30DEC26 9.25 P 1.23 1.23 1.23 1.23 +0.03 36 30 137 +30
30DEC26 9.50 P 1.34 1.34 1.34 1.38 +0.04 36 30 5,517 -24
30DEC26 9.75 P 0.00 0.00 0.00 1.53 +0.04 36 0 65 0
30DEC26 10.00 P 0.00 0.00 0.00 1.69 +0.04 36 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.04 +0.05 37 0 92 0
30DEC26 11.00 P 0.00 0.00 0.00 2.43 +0.09 37 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.86 +0.09 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.22 +0.12 38 0 5,000 0
30DEC26 12.50 P 0.00 0.00 0.00 3.60 +0.05 36 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.07 +0.04 37 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.51 +0.10 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.99 +0.12 39 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.43 +0.08 37 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.48 0.00 37 0 85 0
30MAR27 7.50 P 0.00 0.00 0.00 0.57 +0.01 37 0 2 0
30MAR27 7.75 P 0.00 0.00 0.00 0.66 +0.01 37 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.75 +0.01 36 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.86 +0.02 36 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.98 +0.02 36 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.11 +0.03 37 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.24 +0.03 37 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.38 +0.04 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.52 +0.03 36 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.68 +0.04 37 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.84 +0.04 37 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.18 +0.04 37 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.54 +0.05 37 0 30 0
30MAR27 11.50 P 0.00 0.00 0.00 2.92 +0.04 37 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.33 +0.06 37 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.74 +0.05 37 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.16 +0.11 37 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.61 +0.08 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.06 +0.09 38 0 0 0
TOTAL PUT 1,081 102,701 +97
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$ 20.80
30MAR26 9.75 C 0.00 0.00 0.00 11.11 -1.12 137 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 10.89 -1.07 145 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 10.37 -1.11 129 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 9.87 -1.11 121 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 9.33 -1.13 88 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 8.87 -1.12 105 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 8.34 -1.13 84 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 7.88 -1.11 94 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.33 -1.14 61 0 3 0
30MAR26 14.00 C 0.00 0.00 0.00 6.83 -1.14 55 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 6.33 -1.14 49 0 331 0
30MAR26 15.00 C 0.00 0.00 0.00 5.83 -1.15 42 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 5.34 -1.14 48 0 472 0
30MAR26 16.00 C 0.00 0.00 0.00 4.84 -1.23 43 0 340 0
30MAR26 16.50 C 0.00 0.00 0.00 4.45 -1.07 62 0 3,640 0
30MAR26 17.00 C 0.00 0.00 0.00 3.86 -1.17 40 0 279 0
30MAR26 17.50 C 0.00 0.00 0.00 3.35 -1.19 32 0 370 0
30MAR26 18.00 C 0.00 0.00 0.00 3.01 -1.17 48 0 3,927 0
30MAR26 18.50 C 0.00 0.00 0.00 2.63 -0.97 51 0 936 0
30MAR26 19.00 C 0.00 0.00 0.00 2.19 -0.98 47 0 1,988 0
30MAR26 19.50 C 0.00 0.00 0.00 1.83 -0.90 47 0 687 0
30MAR26 20.00 C 1.84 1.84 1.54 1.51 -0.85 46 17 573 +2
30MAR26 21.00 C 1.29 1.29 0.96 0.98 -0.68 46 21 2,192 -11
30MAR26 22.00 C 0.89 0.89 0.60 0.60 -0.52 46 57 4,593 0
30MAR26 23.00 C 0.53 0.53 0.36 0.34 -0.38 46 129 517 -88
30MAR26 24.00 C 0.33 0.33 0.21 0.18 -0.26 45 200 1,207 +69
30MAR26 25.00 C 0.20 0.20 0.13 0.10 -0.15 46 134 2,147 +120
30MAR26 26.00 C 0.00 0.00 0.00 0.05 -0.09 46 0 983 0
30MAR26 27.00 C 0.05 0.05 0.05 0.02 -0.05 45 50 701 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 -0.03 46 0 241 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 663 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 55 0 225 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 6.86 -1.17 38 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 6.38 -1.17 44 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 5.89 -1.16 43 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 5.43 -1.13 45 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 4.96 -1.12 45 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.61 -0.98 52 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 4.07 -1.06 44 0 5 0
29APR26 17.50 C 0.00 0.00 0.00 3.64 -1.05 44 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.11 -1.13 37 0 21 0
29APR26 18.50 C 0.00 0.00 0.00 2.91 -0.90 45 0 9 0
29APR26 19.00 C 0.00 0.00 0.00 2.53 -0.88 44 0 25 0
29APR26 19.50 C 2.12 2.12 2.12 2.17 -0.86 43 8 62 0
29APR26 20.00 C 2.10 2.10 2.10 1.87 -0.81 43 15 228 0
29APR26 21.00 C 1.79 1.79 1.34 1.34 -0.71 42 67 516 +63
29APR26 22.00 C 1.22 1.22 0.96 0.97 -0.56 43 78 867 -55
29APR26 23.00 C 0.81 0.83 0.68 0.67 -0.44 43 118 736 -20
29APR26 24.00 C 0.63 0.63 0.47 0.44 -0.36 43 83 344 +47
29APR26 25.00 C 0.42 0.42 0.42 0.29 -0.26 43 25 96 +12
29APR26 26.00 C 0.26 0.26 0.26 0.18 -0.19 42 15 91 +15
29APR26 27.00 C 0.18 0.18 0.17 0.12 -0.13 43 38 106 +18
29APR26 28.00 C 0.16 0.16 0.14 0.07 -0.09 42 30 223 +13
29APR26 29.00 C 0.00 0.00 0.00 0.05 -0.05 44 0 105 0
29APR26 30.00 C 0.00 0.00 0.00 0.03 -0.04 44 0 39 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 -0.03 41 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 5.89 -1.24 0 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 5.47 -1.18 38 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 4.96 -1.22 33 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 4.72 -0.98 46 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.07 -1.19 34 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.90 -0.93 45 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.43 -0.99 41 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 3.15 -0.98 44 0 34 0
28MAY26 19.00 C 0.00 0.00 0.00 2.81 -0.81 43 0 7 0
28MAY26 19.50 C 0.00 0.00 0.00 2.43 -0.85 41 0 25 0
28MAY26 20.00 C 0.00 0.00 0.00 2.14 -0.81 41 0 47 0
28MAY26 21.00 C 1.92 1.92 1.92 1.63 -0.72 41 30 80 +20
28MAY26 22.00 C 1.45 1.45 1.45 1.24 -0.59 41 36 93 +36
28MAY26 23.00 C 0.00 0.00 0.00 0.93 -0.49 42 0 974 0
28MAY26 24.00 C 0.72 0.72 0.72 0.68 -0.41 42 7 127 0
28MAY26 25.00 C 0.00 0.00 0.00 0.49 -0.32 42 0 10 0
28MAY26 26.00 C 0.00 0.00 0.00 0.34 -0.26 41 0 15 0
28MAY26 27.00 C 0.30 0.30 0.30 0.24 -0.19 41 33 48 0
28MAY26 28.00 C 0.00 0.00 0.00 0.16 -0.15 41 0 30 0
28MAY26 29.00 C 0.00 0.00 0.00 0.11 -0.11 41 0 60 0
28MAY26 30.00 C 0.00 0.00 0.00 0.08 -0.08 42 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.05 -0.06 41 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.04 -0.04 42 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 10.38 -1.17 46 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 9.88 -1.17 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 9.39 -1.17 43 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 8.89 -1.17 36 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 8.49 -1.08 56 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 7.97 -1.11 50 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.65 -0.99 61 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 7.04 -1.08 49 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 6.67 -1.09 54 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 6.09 -1.10 45 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 5.72 -0.98 48 0 82 0
29JUN26 16.00 C 0.00 0.00 0.00 5.17 -1.24 42 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 4.87 -0.83 46 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 4.40 -1.01 43 0 2,263 0
29JUN26 17.50 C 0.00 0.00 0.00 4.07 -0.88 45 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 3.69 -0.90 44 0 53 0
29JUN26 18.50 C 0.00 0.00 0.00 3.22 -1.08 40 0 297 0
29JUN26 19.00 C 0.00 0.00 0.00 2.99 -0.86 42 0 528 0
29JUN26 19.50 C 0.00 0.00 0.00 2.64 -0.81 41 0 39 0
29JUN26 20.00 C 2.68 2.68 2.40 2.36 -0.81 41 16 1,983 0
29JUN26 21.00 C 1.86 1.86 1.86 1.88 -0.70 41 278 941 -91
29JUN26 22.00 C 1.60 1.60 1.50 1.49 -0.59 41 282 899 -32
29JUN26 23.00 C 1.40 1.40 1.19 1.16 -0.52 41 137 413 +75
29JUN26 24.00 C 0.00 0.00 0.00 0.89 -0.45 41 0 37 0
29JUN26 25.00 C 0.75 0.75 0.75 0.67 -0.38 41 16 357 -15
29JUN26 26.00 C 0.00 0.00 0.00 0.50 -0.31 41 0 60 0
29JUN26 27.00 C 0.50 0.50 0.50 0.38 -0.25 41 12 118 0
29JUN26 28.00 C 0.36 0.36 0.36 0.28 -0.20 41 10 361 0
29JUN26 29.00 C 0.00 0.00 0.00 0.20 -0.16 41 0 119 0
29JUN26 30.00 C 0.00 0.00 0.00 0.15 -0.12 41 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.11 -0.09 41 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.08 -0.07 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 8.90 -1.19 35 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 8.54 -1.07 47 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.08 -1.05 46 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.65 -1.02 47 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.17 -1.04 44 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.67 -1.09 41 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 6.30 -1.03 43 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.89 -1.02 42 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.50 -1.00 42 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.98 -1.09 38 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 4.77 -0.88 42 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 4.41 -0.89 41 0 50 0
29SEP26 18.00 C 0.00 0.00 0.00 4.00 -0.96 39 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.72 -0.87 39 0 4 0
29SEP26 19.00 C 3.63 3.63 3.63 3.44 -0.81 40 4 61 0
29SEP26 19.50 C 0.00 0.00 0.00 3.32 -0.63 42 0 88 0
29SEP26 20.00 C 0.00 0.00 0.00 2.94 -0.74 40 400 436 +382
29SEP26 21.00 C 2.61 2.61 2.61 2.50 -0.67 40 715 1,557 +700
29SEP26 22.00 C 0.00 0.00 0.00 2.11 -0.60 41 300 1,015 +300
29SEP26 23.00 C 2.11 2.11 1.90 1.78 -0.54 41 30 245 +30
29SEP26 24.00 C 0.00 0.00 0.00 1.50 -0.48 41 0 2 0
29SEP26 25.00 C 0.00 0.00 0.00 1.25 -0.44 41 0 24 0
29SEP26 26.00 C 0.00 0.00 0.00 1.11 -0.34 42 0 6,010 0
29SEP26 27.00 C 0.00 0.00 0.00 0.92 -0.32 42 0 51 0
29SEP26 28.00 C 0.00 0.00 0.00 0.76 -0.29 42 0 3 0
29SEP26 29.00 C 0.00 0.00 0.00 0.63 -0.26 42 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.52 -0.21 42 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.43 -0.19 42 0 0 0
29SEP26 32.00 C 0.45 0.45 0.45 0.35 -0.16 42 1 7 +1
30DEC26 12.50 C 0.00 0.00 0.00 8.62 -1.09 42 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 8.18 -1.08 42 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 7.74 -1.09 41 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 7.32 -1.08 40 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 6.91 -1.08 40 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.49 -1.09 39 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.05 -1.15 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.66 -0.97 37 0 17 0
30DEC26 16.50 C 0.00 0.00 0.00 5.34 -0.95 38 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 5.02 -0.91 38 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 4.72 -1.04 38 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.42 -0.86 38 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 4.16 -0.81 39 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 3.90 -0.93 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.65 -0.76 39 0 80 0
30DEC26 20.00 C 0.00 0.00 0.00 3.41 -0.73 39 0 61 0
30DEC26 21.00 C 0.00 0.00 0.00 2.98 -0.68 39 0 3,042 0
30DEC26 22.00 C 2.63 2.63 2.63 2.59 -0.63 39 1 493 -1
30DEC26 23.00 C 0.00 0.00 0.00 2.26 -0.57 40 0 9 0
30DEC26 24.00 C 0.00 0.00 0.00 1.99 -0.49 40 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.75 -0.42 41 0 12 0
30DEC26 26.00 C 0.00 0.00 0.00 1.54 -0.38 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.34 -0.37 41 0 17 0
30DEC26 28.00 C 1.32 1.36 1.22 1.15 -0.37 41 60 160 +60
30DEC26 29.00 C 0.00 0.00 0.00 1.00 -0.31 41 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 0.82 -0.32 40 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.72 -0.24 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.63 -0.20 41 0 4 0
30MAR27 16.50 C 0.00 0.00 0.00 5.79 -1.04 39 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.48 -1.01 39 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.24 -0.94 40 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.91 -0.96 39 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.70 -0.87 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.31 -0.99 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.07 -0.95 39 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.84 -0.91 39 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.44 -0.84 39 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.04 -0.68 39 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.70 -0.64 39 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.42 -0.56 40 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.16 -0.53 40 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.95 -0.47 40 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.75 -0.44 41 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.56 -0.43 41 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.37 -0.42 41 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.22 -0.32 41 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.07 -0.30 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.92 -0.31 40 0 0 0
TOTAL CALL 3,453 55,373 +1,650
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 114 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 110 0 21 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 104 0 4 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 97 0 58 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 91 0 110 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 85 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 79 0 115 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 73 0 98 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 68 0 219 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 63 0 44 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 58 0 595 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 53 0 382 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 48 0 553 0
30MAR26 16.00 P 0.04 0.04 0.04 0.02 +0.01 48 60 5,361 -60
30MAR26 16.50 P 0.00 0.00 0.00 0.03 +0.02 46 0 1,524 0
30MAR26 17.00 P 0.06 0.06 0.06 0.05 +0.03 45 48 1,658 0
30MAR26 17.50 P 0.10 0.10 0.10 0.09 +0.05 46 15 861 +15
30MAR26 18.00 P 0.00 0.00 0.00 0.15 +0.09 46 0 9,530 0
30MAR26 18.50 P 0.20 0.23 0.20 0.23 +0.13 46 14 715 +2
30MAR26 19.00 P 0.21 0.35 0.21 0.34 +0.18 46 30 352 0
30MAR26 19.50 P 0.34 0.50 0.34 0.48 +0.23 46 67 838 -9
30MAR26 20.00 P 0.48 0.64 0.48 0.67 +0.32 46 52 526 -6
30MAR26 21.00 P 0.74 1.16 0.74 1.10 +0.45 44 296 504 +161
30MAR26 22.00 P 1.34 1.81 1.34 1.80 +0.70 48 85 336 +25
30MAR26 23.00 P 0.00 0.00 0.00 2.53 +0.82 47 5 336 -1
30MAR26 24.00 P 0.00 0.00 0.00 3.38 +0.93 48 5 155 -5
30MAR26 25.00 P 0.00 0.00 0.00 4.39 +1.07 58 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.26 +1.05 52 0 9 0
30MAR26 27.00 P 0.00 0.00 0.00 6.23 +1.08 54 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.22 +1.11 58 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.20 +1.11 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.20 +1.11 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 10.20 +1.13 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 11.20 +1.16 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.03 +0.02 43 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.05 +0.02 43 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.08 +0.04 43 0 18 0
29APR26 16.50 P 0.00 0.00 0.00 0.12 +0.06 43 0 22 0
29APR26 17.00 P 0.20 0.20 0.20 0.17 +0.07 42 14 37 +14
29APR26 17.50 P 0.22 0.22 0.22 0.25 +0.11 43 13 38 +13
29APR26 18.00 P 0.00 0.00 0.00 0.35 +0.15 43 0 141 0
29APR26 18.50 P 0.00 0.00 0.00 0.47 +0.19 43 0 144 0
29APR26 19.00 P 0.56 0.56 0.56 0.61 +0.24 42 4 188 +4
29APR26 19.50 P 0.00 0.00 0.00 0.78 +0.29 42 0 100 0
29APR26 20.00 P 0.71 0.71 0.71 0.98 +0.36 42 45 196 0
29APR26 21.00 P 1.45 1.45 1.45 1.47 +0.48 42 9 380 -7
29APR26 22.00 P 1.95 2.08 1.79 2.08 +0.62 42 44 158 +13
29APR26 23.00 P 2.24 2.65 2.24 2.68 +0.63 39 32 210 +32
29APR26 24.00 P 0.00 0.00 0.00 3.66 +1.01 46 0 57 0
29APR26 25.00 P 0.00 0.00 0.00 4.54 +1.00 48 0 15 0
29APR26 26.00 P 0.00 0.00 0.00 5.47 +1.25 51 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 6.31 +1.01 47 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.41 +1.19 59 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.26 +1.05 52 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.44 +1.26 70 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 10.20 +1.05 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 11.20 +1.05 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.08 +0.04 42 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.11 +0.04 41 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.16 +0.07 41 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.22 +0.09 41 0 4 0
28MAY26 17.00 P 0.00 0.00 0.00 0.30 +0.11 41 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.40 +0.15 41 0 3 0
28MAY26 18.00 P 0.42 0.52 0.42 0.52 +0.18 41 20 26 +20
28MAY26 18.50 P 0.00 0.00 0.00 0.65 +0.22 41 0 10 0
28MAY26 19.00 P 0.00 0.00 0.00 0.81 +0.26 41 0 30 0
28MAY26 19.50 P 0.00 0.00 0.00 0.99 +0.30 40 0 43 0
28MAY26 20.00 P 0.00 0.00 0.00 1.21 +0.36 41 0 35 0
28MAY26 21.00 P 1.44 1.72 1.44 1.72 +0.48 41 85 150 +70
28MAY26 22.00 P 1.94 2.32 1.94 2.31 +0.59 41 10 183 0
28MAY26 23.00 P 0.00 0.00 0.00 3.07 +0.76 43 0 72 0
28MAY26 24.00 P 0.00 0.00 0.00 3.80 +0.93 43 0 104 0
28MAY26 25.00 P 0.00 0.00 0.00 4.58 +0.78 42 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 5.50 +0.98 44 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 6.39 +0.94 44 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.49 +1.15 53 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 8.29 +1.03 46 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.44 +1.24 59 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 10.31 +1.14 55 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 11.26 +1.11 54 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 180 0
29JUN26 13.00 P 0.00 0.00 0.00 0.04 +0.02 42 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.05 +0.02 41 0 97 0
29JUN26 14.00 P 0.00 0.00 0.00 0.08 +0.03 41 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.11 +0.04 41 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.16 +0.06 41 0 446 0
29JUN26 15.50 P 0.00 0.00 0.00 0.21 +0.07 41 0 563 0
29JUN26 16.00 P 0.00 0.00 0.00 0.29 +0.10 41 0 1,919 0
29JUN26 16.50 P 0.00 0.00 0.00 0.38 +0.13 41 0 333 0
29JUN26 17.00 P 0.50 0.50 0.50 0.49 +0.16 41 4 3,492 0
29JUN26 17.50 P 0.50 0.50 0.50 0.61 +0.19 41 4 1,012 +4
29JUN26 18.00 P 0.74 0.74 0.74 0.74 +0.21 41 120 285 0
29JUN26 18.50 P 0.00 0.00 0.00 0.90 +0.25 40 0 230 0
29JUN26 19.00 P 0.00 0.00 0.00 1.08 +0.29 40 0 34 0
29JUN26 19.50 P 0.00 0.00 0.00 1.29 +0.33 40 0 336 0
29JUN26 20.00 P 1.39 1.39 1.39 1.53 +0.39 41 75 414 +75
29JUN26 21.00 P 2.04 2.04 2.04 2.04 +0.48 40 30 496 +30
29JUN26 22.00 P 0.00 0.00 0.00 2.66 +0.59 41 0 155 0
29JUN26 23.00 P 0.00 0.00 0.00 3.32 +0.65 40 0 22 0
29JUN26 24.00 P 0.00 0.00 0.00 3.95 +0.60 38 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 4.71 +0.57 37 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.81 +0.88 44 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.57 +0.80 41 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.49 +0.84 42 0 200 0
29JUN26 29.00 P 0.00 0.00 0.00 8.29 +0.73 36 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 9.44 +1.20 47 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.32 +1.12 44 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.43 +1.17 53 0 0 0
29SEP26 12.00 P 0.16 0.16 0.16 0.09 +0.03 42 8 99 0
29SEP26 12.50 P 0.20 0.20 0.20 0.12 +0.04 42 8 29 0
29SEP26 13.00 P 0.20 0.20 0.20 0.16 +0.05 42 3 228 0
29SEP26 13.50 P 0.26 0.26 0.26 0.21 +0.07 42 1 2 +1
29SEP26 14.00 P 0.30 0.30 0.24 0.27 +0.08 42 2 56 +2
29SEP26 14.50 P 0.00 0.00 0.00 0.35 +0.10 42 0 17 0
29SEP26 15.00 P 0.00 0.00 0.00 0.44 +0.13 42 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 0.55 +0.16 42 0 28 0
29SEP26 16.00 P 0.00 0.00 0.00 0.66 +0.18 42 0 381 0
29SEP26 16.50 P 0.00 0.00 0.00 0.80 +0.21 42 0 587 0
29SEP26 17.00 P 0.00 0.00 0.00 0.95 +0.24 42 0 518 0
29SEP26 17.50 P 0.00 0.00 0.00 1.12 +0.27 42 0 29 0
29SEP26 18.00 P 0.00 0.00 0.00 1.30 +0.30 42 0 184 0
29SEP26 18.50 P 0.00 0.00 0.00 1.51 +0.34 42 0 67 0
29SEP26 19.00 P 0.00 0.00 0.00 1.73 +0.38 42 0 74 0
29SEP26 19.50 P 1.97 1.97 1.97 1.96 +0.40 42 200 241 +200
29SEP26 20.00 P 0.00 0.00 0.00 2.22 +0.45 43 400 3,400 +353
29SEP26 21.00 P 0.00 0.00 0.00 2.77 +0.52 43 700 1,532 +700
29SEP26 22.00 P 0.00 0.00 0.00 3.38 +0.59 43 300 1,015 +300
29SEP26 23.00 P 0.00 0.00 0.00 4.06 +0.67 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.78 +0.73 44 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.54 +0.79 44 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.35 +0.85 45 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.19 +0.90 46 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.03 +1.01 46 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.90 +0.92 46 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.85 +1.03 48 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.75 +0.99 48 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.64 +0.98 48 0 0 0
30DEC26 12.50 P 0.31 0.31 0.31 0.23 +0.07 41 8 91 -8
30DEC26 13.00 P 0.00 0.00 0.00 0.29 +0.09 41 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.36 +0.10 41 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.45 +0.12 41 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.55 +0.14 41 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 0.66 +0.17 41 0 53 0
30DEC26 15.50 P 0.00 0.00 0.00 0.79 +0.19 41 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 0.93 +0.22 41 0 16 0
30DEC26 16.50 P 0.00 0.00 0.00 1.08 +0.26 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.26 +0.27 41 0 4 0
30DEC26 17.50 P 0.00 0.00 0.00 1.44 +0.30 41 0 0 0
30DEC26 18.00 P 1.52 1.59 1.52 1.65 +0.33 41 71 4,571 +71
30DEC26 18.50 P 0.00 0.00 0.00 1.87 +0.37 41 0 20 0
30DEC26 19.00 P 0.00 0.00 0.00 2.09 +0.39 41 0 2 0
30DEC26 19.50 P 2.38 2.38 2.35 2.34 +0.42 41 85 175 +75
30DEC26 20.00 P 0.00 0.00 0.00 2.60 +0.46 42 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.16 +0.52 42 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 3.77 +0.58 42 0 40 0
30DEC26 23.00 P 0.00 0.00 0.00 4.44 +0.65 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.13 +0.69 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.89 +0.77 43 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 6.67 +0.81 43 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.49 +1.06 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.33 +1.12 44 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.20 +1.19 45 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.09 +1.24 46 0 2 0
30DEC26 31.00 P 0.00 0.00 0.00 10.94 +1.18 46 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.90 +1.01 47 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.36 +0.27 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.54 +0.26 41 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 1.74 +0.28 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.96 +0.32 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.18 +0.34 41 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.39 +0.33 41 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.64 +0.36 41 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.90 +0.39 41 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.47 +0.44 41 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.09 +0.51 41 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.75 +0.56 42 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.47 +0.64 42 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.21 +0.69 42 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.97 +0.92 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.77 +0.99 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.60 +1.07 44 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.43 +1.10 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.30 +1.17 45 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.16 +1.20 45 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.02 +1.13 45 0 0 0
TOTAL PUT 2,972 52,264 +2,084
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNK - LINK REIT CLOSING PRICE HK$ 38.52
30MAR26 24.00 C 0.00 0.00 0.00 14.52 +0.53 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 13.57 +0.58 54 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 12.67 +0.67 80 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.63 +0.48 67 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 10.85 +0.85 84 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 9.58 +0.64 39 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 8.83 +0.89 68 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 7.81 +0.86 59 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 6.72 +0.71 46 0 9 0
30MAR26 33.00 C 0.00 0.00 0.00 5.75 +0.73 42 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 4.60 +0.57 22 0 87 0
30MAR26 35.00 C 3.20 3.20 3.20 3.63 +0.45 21 4 96 +4
30MAR26 36.00 C 0.00 0.00 0.00 2.72 +0.56 21 0 545 0
30MAR26 37.00 C 1.48 1.88 1.47 1.85 +0.43 20 27 463 +25
30MAR26 38.00 C 0.90 1.20 0.88 1.20 +0.34 21 147 1,606 -32
30MAR26 39.00 C 0.53 0.70 0.47 0.71 +0.24 21 228 1,098 -47
30MAR26 40.00 C 0.24 0.40 0.24 0.38 +0.14 21 163 1,610 -2
30MAR26 41.00 C 0.15 0.21 0.15 0.20 +0.09 22 347 1,001 +78
30MAR26 42.00 C 0.08 0.11 0.08 0.09 +0.05 22 93 542 +43
30MAR26 43.00 C 0.05 0.05 0.05 0.04 +0.02 22 39 554 0
30MAR26 44.00 C 0.03 0.03 0.03 0.02 +0.01 23 40 1,948 +15
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 24 0 290 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 27 0 97 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 30 0 179 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 33 0 541 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 35 0 33 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 38 0 188 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 50 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 61 0 120 0
29APR26 25.00 C 0.00 0.00 0.00 13.57 +0.52 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 12.67 +0.65 49 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 11.63 +0.48 30 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 10.85 +0.78 55 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 9.83 +0.80 48 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 8.83 +0.78 44 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 7.81 +0.82 38 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 6.86 +0.80 35 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 5.75 +0.57 26 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 4.78 +0.56 23 0 108 0
29APR26 35.00 C 0.00 0.00 0.00 3.83 +0.55 20 0 96 0
29APR26 36.00 C 0.00 0.00 0.00 2.97 +0.50 20 0 148 0
29APR26 37.00 C 1.92 2.17 1.92 2.20 +0.41 19 50 76 +27
29APR26 38.00 C 1.34 1.58 1.34 1.58 +0.34 20 30 462 +15
29APR26 39.00 C 1.00 1.00 1.00 1.09 +0.27 20 1 201 +1
29APR26 40.00 C 0.58 0.75 0.58 0.73 +0.21 20 131 237 +74
29APR26 41.00 C 0.46 0.50 0.46 0.47 +0.14 21 11 114 -9
29APR26 42.00 C 0.26 0.32 0.26 0.28 +0.09 20 18 90 0
29APR26 43.00 C 0.22 0.22 0.21 0.16 +0.06 20 150 225 +150
29APR26 44.00 C 0.13 0.13 0.13 0.09 +0.03 21 100 130 +70
29APR26 45.00 C 0.00 0.00 0.00 0.05 +0.02 21 0 23 0
29APR26 46.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 16 0
29APR26 47.00 C 0.04 0.04 0.04 0.02 +0.01 22 25 55 +25
29APR26 48.00 C 0.03 0.03 0.03 0.01 0.00 22 100 100 +100
28MAY26 26.00 C 0.00 0.00 0.00 13.04 +0.97 60 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 11.69 +0.54 28 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 10.85 +0.78 42 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 9.99 +0.94 44 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 8.97 +0.92 39 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 7.95 +0.96 34 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 6.96 +0.77 30 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 5.98 +0.74 27 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 4.98 +0.64 23 0 20 0
28MAY26 35.00 C 0.00 0.00 0.00 4.05 +0.55 21 0 33 0
28MAY26 36.00 C 0.00 0.00 0.00 3.32 +0.56 22 0 68 0
28MAY26 37.00 C 2.53 2.53 2.53 2.53 +0.42 20 15 121 -5
28MAY26 38.00 C 0.00 0.00 0.00 1.91 +0.35 20 0 161 0
28MAY26 39.00 C 0.00 0.00 0.00 1.42 +0.28 20 0 192 0
28MAY26 40.00 C 1.01 1.06 0.98 1.06 +0.23 21 28 1,152 -10
28MAY26 41.00 C 0.00 0.00 0.00 0.74 +0.18 21 0 77 0
28MAY26 42.00 C 0.51 0.56 0.51 0.50 +0.13 20 11 95 +11
28MAY26 43.00 C 0.36 0.36 0.36 0.33 +0.10 20 5 41 +5
28MAY26 44.00 C 0.00 0.00 0.00 0.21 +0.06 20 0 49 0
28MAY26 45.00 C 0.00 0.00 0.00 0.13 +0.04 20 0 1 0
28MAY26 46.00 C 0.00 0.00 0.00 0.08 +0.03 20 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.05 +0.02 21 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 13.73 +0.67 37 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 13.04 +0.88 54 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 11.69 +0.39 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.05 +0.90 46 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.99 +0.73 39 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 8.97 +0.83 35 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 8.01 +0.64 32 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.96 +0.77 27 0 17 0
29JUN26 33.00 C 0.00 0.00 0.00 6.05 +0.74 26 0 0 0
29JUN26 34.00 C 5.00 5.00 5.00 5.10 +0.50 23 50 80 0
29JUN26 35.00 C 0.00 0.00 0.00 4.05 +0.49 18 0 588 0
29JUN26 36.00 C 0.00 0.00 0.00 3.35 +0.44 20 0 498 0
29JUN26 37.00 C 2.57 2.57 2.57 2.74 +0.44 21 11 594 0
29JUN26 38.00 C 1.79 2.04 1.79 2.07 +0.36 20 10 2,267 -8
29JUN26 39.00 C 1.63 1.63 1.59 1.60 +0.31 20 2 560 -2
29JUN26 40.00 C 1.08 1.19 1.08 1.18 +0.21 20 12 724 0
29JUN26 41.00 C 0.81 0.81 0.81 0.84 +0.16 20 20 981 +20
29JUN26 42.00 C 0.00 0.00 0.00 0.59 +0.12 20 0 535 0
29JUN26 43.00 C 0.50 0.52 0.46 0.41 +0.10 20 25 309 +25
29JUN26 44.00 C 0.38 0.38 0.38 0.27 +0.07 20 5 493 +5
29JUN26 45.00 C 0.00 0.00 0.00 0.18 +0.05 20 0 419 0
29JUN26 46.00 C 0.23 0.23 0.23 0.11 +0.03 20 15 471 +15
29JUN26 47.00 C 0.18 0.18 0.18 0.07 +0.02 20 2 156 +2
29JUN26 48.00 C 0.00 0.00 0.00 0.05 +0.02 20 0 62 0
29JUN26 49.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 88 0
29JUN26 50.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 52 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 22 0 13 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 25 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 28 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 30 0 136 0
29SEP26 25.00 C 0.00 0.00 0.00 13.81 +0.72 40 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.04 +0.88 46 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.82 +0.52 34 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.05 +0.66 39 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.99 +0.73 34 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.97 +0.65 30 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.01 +0.54 28 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.96 +0.45 23 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 6.05 +0.61 22 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.10 +0.50 20 0 35 0
29SEP26 35.00 C 0.00 0.00 0.00 4.40 +0.58 21 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 3.66 +0.41 21 0 41 0
29SEP26 37.00 C 0.00 0.00 0.00 3.00 +0.40 21 0 10 0
29SEP26 38.00 C 0.00 0.00 0.00 2.40 +0.35 20 0 16 0
29SEP26 39.00 C 1.85 1.85 1.85 1.92 +0.29 20 15 37 +15
29SEP26 40.00 C 0.00 0.00 0.00 1.54 +0.25 20 0 41 0
29SEP26 41.00 C 0.00 0.00 0.00 1.20 +0.19 20 0 24 0
29SEP26 42.00 C 0.88 0.99 0.88 0.93 +0.16 20 93 89 +3
29SEP26 43.00 C 0.00 0.00 0.00 0.72 +0.14 20 0 85 0
29SEP26 44.00 C 0.00 0.00 0.00 0.55 +0.12 20 0 110 0
29SEP26 45.00 C 0.00 0.00 0.00 0.41 +0.08 20 0 220 0
29SEP26 46.00 C 0.00 0.00 0.00 0.31 +0.07 20 0 63 0
29SEP26 47.00 C 0.00 0.00 0.00 0.23 +0.06 20 0 22 0
29SEP26 48.00 C 0.25 0.25 0.25 0.17 +0.04 20 3 21 +3
29SEP26 49.00 C 0.00 0.00 0.00 0.12 +0.03 20 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 0.09 +0.02 20 0 35 0
29SEP26 52.50 C 0.00 0.00 0.00 0.04 +0.01 20 0 7 0
30DEC26 25.00 C 0.00 0.00 0.00 13.81 +0.72 35 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 13.04 +0.88 39 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.84 +0.54 30 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.05 +0.66 33 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 9.99 +0.73 29 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.97 +0.65 26 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 8.01 +0.54 24 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 7.02 +0.51 21 0 46 0
30DEC26 33.00 C 0.00 0.00 0.00 6.24 +0.50 22 0 61 0
30DEC26 34.00 C 0.00 0.00 0.00 5.36 +0.45 21 0 28 0
30DEC26 35.00 C 4.25 4.28 4.25 4.62 +0.46 20 5 78 0
30DEC26 36.00 C 0.00 0.00 0.00 3.98 +0.40 20 0 373 0
30DEC26 37.00 C 0.00 0.00 0.00 3.53 +0.47 21 0 59 0
30DEC26 38.00 C 2.52 2.67 2.52 2.94 +0.35 21 26 133 +26
30DEC26 39.00 C 2.11 2.11 2.11 2.51 +0.31 21 9 100 +9
30DEC26 40.00 C 0.00 0.00 0.00 2.13 +0.28 21 0 89 0
30DEC26 41.00 C 0.00 0.00 0.00 1.80 +0.26 21 0 20 0
30DEC26 42.00 C 0.00 0.00 0.00 1.51 +0.22 21 0 73 0
30DEC26 43.00 C 0.00 0.00 0.00 1.27 +0.21 21 0 97 0
30DEC26 44.00 C 0.00 0.00 0.00 1.06 +0.18 21 0 37 0
30DEC26 45.00 C 0.00 0.00 0.00 0.88 +0.16 21 0 25 0
30DEC26 46.00 C 0.00 0.00 0.00 0.73 +0.14 21 0 13 0
30DEC26 47.00 C 0.00 0.00 0.00 0.60 +0.09 21 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.51 +0.10 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.99 +0.73 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.97 +0.65 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.01 +0.54 21 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.02 +0.51 19 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.24 +0.47 19 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.55 +0.44 20 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 5.08 +0.58 21 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 4.48 +0.52 21 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 3.94 +0.49 21 0 0 0
30MAR27 38.00 C 2.58 2.58 2.56 3.36 +0.35 20 20 21 +20
30MAR27 39.00 C 0.00 0.00 0.00 2.92 +0.31 20 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.56 +0.32 21 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 2.21 +0.27 21 0 0 0
30MAR27 42.00 C 1.40 1.40 1.40 1.92 +0.27 21 2 2 +2
30MAR27 43.00 C 0.00 0.00 0.00 1.65 +0.24 21 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 1.41 +0.21 21 0 4 0
30MAR27 45.00 C 0.00 0.00 0.00 1.21 +0.19 21 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 1.03 +0.18 21 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.90 +0.16 21 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.76 +0.14 21 0 0 0
TOTAL CALL 2,088 26,552 +673
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 68 0 124 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 63 0 201 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 58 0 142 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 53 0 234 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 48 0 155 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 43 0 115 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 38 0 173 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 34 0 262 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 29 0 757 0
30MAR26 33.00 P 0.03 0.03 0.03 0.01 0.00 25 10 892 +10
30MAR26 34.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 463 0
30MAR26 35.00 P 0.10 0.10 0.08 0.05 -0.03 22 9 1,424 +1
30MAR26 36.00 P 0.18 0.18 0.14 0.14 -0.06 22 104 1,365 +100
30MAR26 37.00 P 0.42 0.43 0.30 0.31 -0.12 21 63 939 +2
30MAR26 38.00 P 0.80 0.80 0.61 0.64 -0.25 21 162 675 +18
30MAR26 39.00 P 1.23 1.23 1.18 1.18 -0.33 22 46 338 -11
30MAR26 40.00 P 2.12 2.12 1.88 1.86 -0.44 23 60 147 +30
30MAR26 41.00 P 0.00 0.00 0.00 2.69 -0.51 24 0 48 0
30MAR26 42.00 P 0.00 0.00 0.00 3.52 -0.60 22 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 4.50 -0.71 24 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 5.48 -0.76 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 6.48 -0.77 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 7.70 -0.45 50 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 8.73 -0.43 56 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.48 -0.67 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 10.72 -0.37 64 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 11.48 -0.77 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 13.98 -0.68 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 16.74 -0.32 87 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 18.99 -0.64 68 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 21.54 -0.60 84 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 30 0 35 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 26 0 37 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 23 0 164 0
29APR26 32.00 P 0.00 0.00 0.00 0.02 0.00 22 0 153 0
29APR26 33.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 282 0
29APR26 34.00 P 0.00 0.00 0.00 0.08 -0.03 21 0 228 0
29APR26 35.00 P 0.20 0.21 0.17 0.17 -0.06 20 59 549 +35
29APR26 36.00 P 0.36 0.40 0.33 0.34 -0.10 21 75 231 +2
29APR26 37.00 P 0.00 0.00 0.00 0.59 -0.17 20 0 176 0
29APR26 38.00 P 1.06 1.06 0.99 0.97 -0.25 21 59 194 0
29APR26 39.00 P 1.51 1.51 1.48 1.48 -0.33 21 30 60 0
29APR26 40.00 P 0.00 0.00 0.00 2.13 -0.39 21 0 34 0
29APR26 41.00 P 0.00 0.00 0.00 2.88 -0.46 22 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 3.64 -0.61 20 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 4.67 -0.54 25 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 5.60 -0.64 26 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 6.48 -0.77 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 7.70 -0.45 36 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 8.73 -0.43 40 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 9.48 -0.67 0 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 22 0 1 0
28MAY26 31.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 4 0
28MAY26 32.00 P 0.08 0.08 0.08 0.04 -0.02 20 4 12 +4
28MAY26 33.00 P 0.00 0.00 0.00 0.09 -0.02 21 0 40 0
28MAY26 34.00 P 0.23 0.23 0.23 0.17 -0.05 20 15 79 0
28MAY26 35.00 P 0.37 0.37 0.33 0.31 -0.08 20 81 161 +61
28MAY26 36.00 P 0.52 0.52 0.52 0.52 -0.13 20 45 224 0
28MAY26 37.00 P 0.81 0.84 0.81 0.81 -0.19 20 31 467 -30
28MAY26 38.00 P 1.19 1.25 1.19 1.20 -0.26 20 71 623 +23
28MAY26 39.00 P 0.00 0.00 0.00 1.72 -0.32 20 0 158 0
28MAY26 40.00 P 2.33 2.33 2.33 2.34 -0.38 21 30 62 +15
28MAY26 41.00 P 0.00 0.00 0.00 3.00 -0.47 20 0 17 0
28MAY26 42.00 P 0.00 0.00 0.00 3.78 -0.55 20 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 4.67 -0.59 21 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 5.60 -0.64 22 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 6.49 -0.76 20 0 300 0
28MAY26 46.00 P 0.00 0.00 0.00 7.70 -0.45 31 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 8.73 -0.43 34 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 9.48 -0.69 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 23 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 21 0 193 0
29JUN26 29.00 P 0.09 0.09 0.09 0.02 -0.01 20 1 166 -1
29JUN26 30.00 P 0.00 0.00 0.00 0.04 -0.02 20 0 213 0
29JUN26 31.00 P 0.00 0.00 0.00 0.08 -0.03 20 0 414 0
29JUN26 32.00 P 0.24 0.24 0.22 0.16 -0.05 20 30 367 -13
29JUN26 33.00 P 0.35 0.35 0.31 0.28 -0.08 20 255 299 -57
29JUN26 34.00 P 0.47 0.48 0.47 0.46 -0.11 20 12 415 -10
29JUN26 35.00 P 0.81 0.81 0.81 0.72 -0.13 20 3 433 +3
29JUN26 36.00 P 1.16 1.16 1.07 1.06 -0.21 20 25 428 0
29JUN26 37.00 P 1.47 1.47 1.47 1.49 -0.27 20 46 152 +46
29JUN26 38.00 P 2.01 2.02 1.98 1.98 -0.33 20 54 269 +54
29JUN26 39.00 P 0.00 0.00 0.00 2.50 -0.47 19 0 50 0
29JUN26 40.00 P 3.58 3.58 3.28 3.36 -0.35 21 38 226 0
29JUN26 41.00 P 0.00 0.00 0.00 3.96 -0.51 19 0 77 0
29JUN26 42.00 P 0.00 0.00 0.00 4.98 -0.40 22 0 81 0
29JUN26 43.00 P 0.00 0.00 0.00 5.63 -0.49 18 0 29 0
29JUN26 44.00 P 0.00 0.00 0.00 6.46 -0.56 15 0 126 0
29JUN26 45.00 P 0.00 0.00 0.00 7.68 -0.41 24 0 150 0
29JUN26 46.00 P 0.00 0.00 0.00 8.73 -0.37 28 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 9.53 -0.66 24 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.29 -0.89 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 11.12 -0.70 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 12.33 -0.71 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 14.54 -0.85 0 0 2 0
29JUN26 55.00 P 0.00 0.00 0.00 17.04 -0.82 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 19.62 -0.70 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 21.92 -1.00 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.02 0.00 21 0 7 0
29SEP26 27.00 P 0.00 0.00 0.00 0.03 0.00 20 0 11 0
29SEP26 28.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 41 0
29SEP26 29.00 P 0.00 0.00 0.00 0.09 -0.02 20 0 42 0
29SEP26 30.00 P 0.00 0.00 0.00 0.15 -0.03 20 0 94 0
29SEP26 31.00 P 0.00 0.00 0.00 0.24 -0.05 20 0 198 0
29SEP26 32.00 P 0.00 0.00 0.00 0.38 -0.07 20 0 484 0
29SEP26 33.00 P 0.59 0.59 0.59 0.57 -0.09 20 28 166 +20
29SEP26 34.00 P 0.85 0.85 0.80 0.80 -0.09 20 25 99 +20
29SEP26 35.00 P 0.00 0.00 0.00 1.10 -0.18 20 0 282 0
29SEP26 36.00 P 0.00 0.00 0.00 1.47 -0.19 20 0 88 0
29SEP26 37.00 P 0.00 0.00 0.00 1.92 -0.19 20 0 67 0
29SEP26 38.00 P 2.47 2.47 2.47 2.42 -0.31 20 2 68 -2
29SEP26 39.00 P 3.01 3.01 3.01 3.02 -0.34 20 1 15 +1
29SEP26 40.00 P 0.00 0.00 0.00 3.59 -0.28 19 0 80 0
29SEP26 41.00 P 0.00 0.00 0.00 4.38 -0.41 20 0 33 0
29SEP26 42.00 P 0.00 0.00 0.00 4.99 -0.68 18 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 5.87 -0.66 19 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 6.76 -0.49 19 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.68 -0.50 19 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.73 -0.44 22 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.53 -0.70 20 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.50 -0.68 20 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.47 -0.85 21 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.33 -0.74 0 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 14.66 -0.73 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.04 0.00 22 0 18 0
30DEC26 26.00 P 0.00 0.00 0.00 0.07 0.00 22 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.11 -0.01 22 0 108 0
30DEC26 28.00 P 0.00 0.00 0.00 0.18 -0.01 22 0 87 0
30DEC26 29.00 P 0.00 0.00 0.00 0.27 -0.01 22 0 83 0
30DEC26 30.00 P 0.00 0.00 0.00 0.39 -0.02 22 0 311 0
30DEC26 31.00 P 0.00 0.00 0.00 0.56 -0.03 22 0 125 0
30DEC26 32.00 P 0.00 0.00 0.00 0.76 -0.05 22 0 95 0
30DEC26 33.00 P 0.00 0.00 0.00 1.01 -0.07 22 0 90 0
30DEC26 34.00 P 0.00 0.00 0.00 1.32 -0.08 22 0 242 0
30DEC26 35.00 P 1.87 1.87 1.87 1.69 -0.10 22 2 197 -2
30DEC26 36.00 P 0.00 0.00 0.00 2.10 -0.14 22 0 45 0
30DEC26 37.00 P 2.80 2.80 2.80 2.58 -0.16 22 16 56 +16
30DEC26 38.00 P 0.00 0.00 0.00 3.12 -0.18 22 0 61 0
30DEC26 39.00 P 4.00 4.00 4.00 3.70 -0.23 22 15 30 0
30DEC26 40.00 P 0.00 0.00 0.00 4.35 -0.25 22 0 10 0
30DEC26 41.00 P 0.00 0.00 0.00 5.04 -0.28 23 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 5.77 -0.33 23 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.57 -0.34 23 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.39 -0.37 24 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.24 -0.41 24 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 9.13 -0.43 25 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.04 -0.45 25 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.98 -0.46 26 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.39 -0.01 21 0 13 0
30MAR27 30.00 P 0.00 0.00 0.00 0.53 -0.03 21 0 10 0
30MAR27 31.00 P 0.78 0.78 0.78 0.73 -0.02 21 10 0 -10
30MAR27 32.00 P 0.00 0.00 0.00 0.96 -0.03 21 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 1.24 -0.05 21 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.56 -0.07 21 0 10 0
30MAR27 35.00 P 0.00 0.00 0.00 1.94 -0.08 21 0 0 0
30MAR27 36.00 P 2.47 2.47 2.47 2.37 -0.10 22 10 16 -10
30MAR27 37.00 P 0.00 0.00 0.00 2.85 -0.13 22 0 1 0
30MAR27 38.00 P 3.68 3.70 3.51 3.39 -0.14 22 42 14 +9
30MAR27 39.00 P 0.00 0.00 0.00 3.96 -0.19 22 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.60 -0.20 22 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 5.27 -0.25 22 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 6.00 -0.27 22 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 6.76 -0.30 23 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 7.56 -0.33 23 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 8.39 -0.37 23 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.26 -0.39 24 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 10.15 -0.42 24 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 11.07 -0.43 25 0 0 0
TOTAL PUT 1,569 20,399 +324
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$ 85.85
30MAR26 46.00 C 0.00 0.00 0.00 39.94 -1.61 71 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 38.94 -1.63 61 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 37.94 -1.64 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 36.94 -1.64 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 35.95 -1.62 66 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 33.65 -1.43 96 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 31.14 -1.83 87 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 28.46 -1.63 41 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 25.96 -1.49 0 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 23.47 -1.65 35 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 20.97 -1.68 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 18.48 -1.69 28 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 15.99 -1.70 28 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 13.50 -1.56 25 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 11.04 -1.73 25 0 1 0
30MAR26 77.50 C 0.00 0.00 0.00 8.66 -1.82 25 0 15 0
30MAR26 80.00 C 0.00 0.00 0.00 6.64 -1.19 29 0 48 0
30MAR26 82.50 C 0.00 0.00 0.00 4.50 -1.38 25 0 37 0
30MAR26 85.00 C 3.02 3.02 2.80 2.82 -1.05 24 16 120 +16
30MAR26 87.50 C 1.78 1.78 1.66 1.68 -0.90 24 55 171 +16
30MAR26 90.00 C 1.29 1.40 0.94 0.92 -0.58 25 308 877 0
30MAR26 92.50 C 0.76 0.76 0.53 0.49 -0.35 25 71 158 +56
30MAR26 95.00 C 0.29 0.31 0.29 0.22 -0.21 25 39 288 0
30MAR26 97.50 C 0.18 0.18 0.18 0.10 -0.10 26 80 240 -56
30MAR26 100.00 C 0.00 0.00 0.00 0.04 -0.05 26 0 127 0
30MAR26 102.50 C 0.00 0.00 0.00 0.02 -0.02 27 0 111 0
30MAR26 105.00 C 0.07 0.08 0.07 0.01 -0.01 28 40 192 -40
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 30 0 196 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 33 0 36 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 23.60 -1.58 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 20.97 -2.41 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 18.94 -1.51 40 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 16.46 -1.28 35 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 13.78 -1.54 25 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 11.16 -2.05 13 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 9.31 -1.17 25 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 7.08 -1.72 23 0 1 0
29APR26 82.50 C 0.00 0.00 0.00 5.47 -1.40 24 0 66 0
29APR26 85.00 C 4.18 4.18 4.01 4.01 -0.93 25 45 210 +15
29APR26 87.50 C 0.00 0.00 0.00 2.91 -0.86 25 0 215 0
29APR26 90.00 C 2.40 2.40 2.21 1.98 -0.67 25 4 89 +4
29APR26 92.50 C 1.37 1.37 1.37 1.28 -0.52 25 16 51 +7
29APR26 95.00 C 0.00 0.00 0.00 0.84 -0.38 25 0 62 0
29APR26 97.50 C 0.00 0.00 0.00 0.52 -0.26 25 0 42 0
29APR26 100.00 C 0.00 0.00 0.00 0.31 -0.17 25 0 180 0
29APR26 102.50 C 0.00 0.00 0.00 0.17 -0.12 25 0 23 0
29APR26 105.00 C 0.22 0.22 0.19 0.10 -0.07 25 80 110 +65
29APR26 107.50 C 0.00 0.00 0.00 0.06 -0.04 26 0 55 0
29APR26 110.00 C 0.00 0.00 0.00 0.03 -0.02 26 0 60 0
29APR26 112.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 10 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 23.87 -1.65 35 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 21.28 -2.10 25 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 18.94 -1.72 29 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 16.47 -2.09 26 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 14.34 -1.30 28 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 11.61 -1.60 20 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 9.62 -1.90 23 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 8.06 -1.00 25 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 6.22 -1.58 24 0 0 0
28MAY26 85.00 C 4.87 4.87 4.87 4.84 -1.06 25 15 15 +15
28MAY26 87.50 C 4.47 4.47 3.49 3.69 -0.85 25 16 24 +9
28MAY26 90.00 C 3.21 3.21 2.66 2.74 -0.73 25 24 39 +24
28MAY26 92.50 C 0.00 0.00 0.00 2.00 -0.59 25 0 27 0
28MAY26 95.00 C 1.35 1.35 1.35 1.43 -0.46 25 15 48 +15
28MAY26 97.50 C 0.00 0.00 0.00 0.99 -0.37 25 0 9 0
28MAY26 100.00 C 0.00 0.00 0.00 0.71 -0.25 26 0 22 0
28MAY26 102.50 C 0.00 0.00 0.00 0.48 -0.22 26 0 40 0
28MAY26 105.00 C 0.00 0.00 0.00 0.32 -0.16 26 0 49 0
28MAY26 107.50 C 0.00 0.00 0.00 0.21 -0.11 26 0 60 0
28MAY26 110.00 C 0.00 0.00 0.00 0.13 -0.08 26 0 105 0
28MAY26 112.50 C 0.00 0.00 0.00 0.08 -0.06 25 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.05 -0.04 25 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 0.03 -0.03 25 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 33.69 -1.74 34 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 31.14 -1.83 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 28.51 -1.91 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 26.24 -1.78 26 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 23.87 -1.70 34 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 21.28 -2.10 23 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 18.94 -1.72 28 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 16.47 -2.09 25 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 14.34 -1.73 28 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 11.61 -2.06 20 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 9.66 -1.86 23 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 8.09 -1.30 25 0 102 0
29JUN26 82.50 C 0.00 0.00 0.00 6.22 -1.58 24 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 4.91 -1.00 25 0 18 0
29JUN26 87.50 C 4.56 4.57 3.82 3.69 -0.85 24 39 40 +36
29JUN26 90.00 C 0.00 0.00 0.00 2.74 -0.73 24 0 164 0
29JUN26 92.50 C 2.84 2.87 2.59 2.00 -0.59 24 40 102 +30
29JUN26 95.00 C 0.00 0.00 0.00 1.43 -0.46 25 0 860 0
29JUN26 97.50 C 0.00 0.00 0.00 0.99 -0.37 24 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.71 -0.25 25 0 7 0
29JUN26 102.50 C 0.00 0.00 0.00 0.48 -0.22 25 0 6 0
29JUN26 105.00 C 0.00 0.00 0.00 0.32 -0.16 25 0 63 0
29JUN26 107.50 C 0.00 0.00 0.00 0.21 -0.11 25 0 32 0
29JUN26 110.00 C 0.00 0.00 0.00 0.13 -0.08 24 0 890 0
29JUN26 112.50 C 0.00 0.00 0.00 0.08 -0.06 24 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.05 -0.04 24 0 54 0
29JUN26 117.50 C 0.00 0.00 0.00 0.03 -0.03 24 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 28.72 -1.95 26 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.24 -1.78 25 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 23.87 -1.70 30 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.28 -2.10 21 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 18.94 -1.85 25 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 16.71 -1.85 26 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 14.34 -1.73 24 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.65 -1.46 27 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 10.58 -1.28 26 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 8.93 -1.27 26 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 7.38 -1.17 25 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 6.05 -1.04 25 200 214 +200
29SEP26 87.50 C 0.00 0.00 0.00 4.93 -0.90 25 200 200 +200
29SEP26 90.00 C 0.00 0.00 0.00 3.98 -0.77 25 0 40 0
29SEP26 92.50 C 0.00 0.00 0.00 3.18 -0.69 25 0 8 0
29SEP26 95.00 C 0.00 0.00 0.00 2.54 -0.58 25 0 1 0
29SEP26 97.50 C 0.00 0.00 0.00 2.03 -0.45 25 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 1.59 -0.41 25 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 1.25 -0.34 25 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 0.98 -0.26 25 0 14 0
29SEP26 107.50 C 0.00 0.00 0.00 0.73 -0.26 25 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 0.57 -0.17 25 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 0.44 -0.14 25 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.33 -0.12 24 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.26 -0.08 25 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.87 -1.75 27 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.28 -2.10 19 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 18.94 -2.01 22 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 16.97 -1.59 25 0 18 0
30DEC26 72.50 C 0.00 0.00 0.00 15.02 -1.73 26 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 13.31 -1.32 27 0 26 0
30DEC26 77.50 C 0.00 0.00 0.00 11.23 -1.54 25 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 9.59 -1.45 24 0 33 0
30DEC26 82.50 C 0.00 0.00 0.00 8.59 -1.18 26 0 21 0
30DEC26 85.00 C 0.00 0.00 0.00 7.38 -1.06 26 0 25 0
30DEC26 87.50 C 0.00 0.00 0.00 6.31 -0.95 25 0 38 0
30DEC26 90.00 C 0.00 0.00 0.00 5.35 -0.92 25 0 288 0
30DEC26 92.50 C 0.00 0.00 0.00 4.57 -0.78 25 0 0 0
30DEC26 95.00 C 4.69 4.69 4.33 3.85 -0.73 25 10 15 0
30DEC26 97.50 C 0.00 0.00 0.00 3.25 -0.64 25 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 2.73 -0.56 25 0 0 0
30DEC26 102.50 C 2.79 2.79 2.79 2.28 -0.51 25 1 16 +1
30DEC26 105.00 C 0.00 0.00 0.00 1.91 -0.43 25 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 1.53 -0.44 25 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 1.27 -0.32 25 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 1.05 -0.29 25 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.87 -0.24 25 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.71 -0.21 25 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 21.48 - 23 0 0 -
30MAR27 67.50 C 0.00 0.00 0.00 19.49 -1.92 26 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 17.32 -2.01 25 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 15.37 -2.03 24 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 14.08 -1.47 26 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 12.59 -0.94 26 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 11.16 -1.18 26 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 9.84 -1.00 26 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 8.70 -1.07 26 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 7.64 -0.99 26 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 6.70 -0.92 26 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 5.86 -0.83 26 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 5.11 -0.78 26 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 4.44 -0.69 26 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 3.85 -0.65 25 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 3.33 -0.58 25 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 2.88 -0.52 25 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 2.39 -0.56 25 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 2.07 -0.39 25 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 1.76 -0.39 25 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 1.52 -0.31 25 0 0 0
TOTAL CALL 1,314 7,743 +613
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 82 0 3 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 65 0 12 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 44 0 8 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 39 0 41 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 34 0 112 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 29 0 57 0
30MAR26 72.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 28 0
30MAR26 75.00 P 0.00 0.00 0.00 0.06 +0.02 26 0 134 0
30MAR26 77.50 P 0.22 0.22 0.22 0.17 +0.06 25 10 174 -10
30MAR26 80.00 P 0.46 0.46 0.45 0.46 +0.16 25 40 238 +40
30MAR26 82.50 P 0.74 1.03 0.74 1.02 +0.32 25 31 424 -21
30MAR26 85.00 P 1.38 1.88 1.30 1.97 +0.57 26 77 536 -34
30MAR26 87.50 P 3.11 3.11 3.11 3.24 +0.83 25 15 234 0
30MAR26 90.00 P 4.00 4.00 4.00 4.96 +1.11 25 4 319 0
30MAR26 92.50 P 0.00 0.00 0.00 6.87 +1.18 23 0 133 0
30MAR26 95.00 P 0.00 0.00 0.00 9.26 +1.42 25 0 59 0
30MAR26 97.50 P 0.00 0.00 0.00 11.87 +1.71 33 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 14.57 +1.58 44 0 6 0
30MAR26 102.50 P 0.00 0.00 0.00 17.15 +1.60 50 0 26 0
30MAR26 105.00 P 0.00 0.00 0.00 19.53 +1.40 52 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 21.65 +1.55 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 24.15 +1.55 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 27.45 +2.35 76 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 30.02 +2.28 82 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 31.65 +0.94 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.06 +0.02 25 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 0.15 +0.05 25 0 15 0
29APR26 75.00 P 0.00 0.00 0.00 0.33 +0.10 25 0 49 0
29APR26 77.50 P 0.58 0.65 0.58 0.64 +0.17 25 130 222 +110
29APR26 80.00 P 0.97 1.19 0.97 1.17 +0.29 25 75 143 +25
29APR26 82.50 P 1.43 1.83 1.43 1.93 +0.48 26 17 61 0
29APR26 85.00 P 2.38 2.38 2.38 2.86 +0.56 25 15 222 0
29APR26 87.50 P 3.67 3.88 3.67 4.13 +0.73 25 22 98 -5
29APR26 90.00 P 0.00 0.00 0.00 5.94 +1.16 26 0 101 0
29APR26 92.50 P 0.00 0.00 0.00 7.79 +1.29 26 0 100 0
29APR26 95.00 P 0.00 0.00 0.00 9.96 +1.59 28 0 47 0
29APR26 97.50 P 0.00 0.00 0.00 11.98 +1.64 26 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 14.67 +1.68 33 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 17.16 +1.61 36 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 19.53 +1.40 38 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 21.67 +1.57 31 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 24.18 +1.58 34 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 27.45 +2.35 54 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 30.02 +1.78 58 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 32.58 +1.73 62 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28MAY26 65.00 P 0.17 0.17 0.17 0.04 +0.01 26 5 5 +5
28MAY26 67.50 P 0.00 0.00 0.00 0.10 +0.03 26 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 0.20 +0.05 26 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 0.38 +0.08 26 0 45 0
28MAY26 75.00 P 0.64 0.66 0.64 0.69 +0.16 26 20 65 +20
28MAY26 77.50 P 0.96 0.96 0.96 1.14 +0.22 26 1 49 0
28MAY26 80.00 P 1.52 1.52 1.52 1.80 +0.33 26 3 18 +2
28MAY26 82.50 P 2.23 2.55 2.23 2.67 +0.46 26 21 49 +7
28MAY26 85.00 P 3.31 3.63 3.24 3.78 +0.62 26 44 81 +11
28MAY26 87.50 P 4.74 5.29 4.74 5.12 +0.76 26 23 101 +22
28MAY26 90.00 P 0.00 0.00 0.00 6.50 +0.70 25 0 269 0
28MAY26 92.50 P 0.00 0.00 0.00 8.49 +1.03 27 0 202 0
28MAY26 95.00 P 0.00 0.00 0.00 10.48 +1.16 28 0 22 0
28MAY26 97.50 P 0.00 0.00 0.00 12.63 +1.28 29 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 14.91 +1.38 30 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 17.30 +1.46 32 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 19.77 +1.53 35 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 22.11 +1.38 36 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 24.87 +1.59 42 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 27.45 +1.88 45 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 30.02 +1.60 49 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 32.60 +1.68 52 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 29 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 26 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.04 +0.02 25 0 55 0
29JUN26 62.50 P 0.00 0.00 0.00 0.08 +0.03 24 0 22 0
29JUN26 65.00 P 0.00 0.00 0.00 0.16 +0.05 24 0 117 0
29JUN26 67.50 P 0.00 0.00 0.00 0.32 +0.10 24 0 54 0
29JUN26 70.00 P 0.61 0.65 0.61 0.58 +0.16 24 23 961 -8
29JUN26 72.50 P 0.88 0.88 0.88 0.98 +0.25 24 13 154 +13
29JUN26 75.00 P 1.31 1.31 1.31 1.53 +0.35 24 5 80 0
29JUN26 77.50 P 0.00 0.00 0.00 2.20 +0.38 23 0 4 0
29JUN26 80.00 P 0.00 0.00 0.00 3.10 +0.54 23 0 38 0
29JUN26 82.50 P 0.00 0.00 0.00 4.25 +0.71 23 0 91 0
29JUN26 85.00 P 0.00 0.00 0.00 5.61 +0.85 23 0 47 0
29JUN26 87.50 P 6.27 6.27 6.26 7.17 +0.98 22 30 91 +15
29JUN26 90.00 P 7.30 7.50 7.30 9.40 +1.60 25 8 158 +6
29JUN26 92.50 P 0.00 0.00 0.00 10.93 +0.82 22 0 58 0
29JUN26 95.00 P 0.00 0.00 0.00 12.92 +1.40 21 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 15.33 +1.76 23 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 17.15 +1.43 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 20.03 +1.98 24 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 21.95 +1.74 0 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 24.07 +1.07 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 26.50 +1.63 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 29.43 +2.19 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 31.29 +1.66 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 33.70 +1.18 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.13 +0.03 25 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.23 +0.04 25 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.39 +0.07 25 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.63 +0.10 25 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.98 +0.16 25 0 101 0
29SEP26 70.00 P 0.00 0.00 0.00 1.42 +0.21 25 0 86 0
29SEP26 72.50 P 0.00 0.00 0.00 1.94 +0.30 24 0 61 0
29SEP26 75.00 P 2.48 2.48 2.48 2.64 +0.38 24 1 116 0
29SEP26 77.50 P 0.00 0.00 0.00 3.51 +0.49 24 0 60 0
29SEP26 80.00 P 0.00 0.00 0.00 4.53 +0.57 24 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 5.70 +0.65 24 0 20 0
29SEP26 85.00 P 0.00 0.00 0.00 7.03 +0.74 24 200 233 +200
29SEP26 87.50 P 0.00 0.00 0.00 8.54 +0.87 23 200 204 +187
29SEP26 90.00 P 0.00 0.00 0.00 10.17 +0.97 23 0 35 0
29SEP26 92.50 P 0.00 0.00 0.00 11.95 +0.91 23 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 14.17 +1.50 24 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 15.79 +1.23 22 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 18.36 +1.61 24 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 20.55 +1.92 24 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.16 +1.12 0 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 24.92 +1.59 22 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 26.73 +1.52 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 29.61 +2.11 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 31.69 +1.81 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 34.39 +1.87 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.78 +0.08 25 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 1.13 +0.12 25 0 46 0
30DEC26 67.50 P 0.00 0.00 0.00 1.62 +0.20 25 0 159 0
30DEC26 70.00 P 0.00 0.00 0.00 2.13 +0.27 25 0 85 0
30DEC26 72.50 P 2.40 2.40 2.40 2.78 +0.32 24 25 25 +25
30DEC26 75.00 P 0.00 0.00 0.00 3.56 +0.35 24 0 62 0
30DEC26 77.50 P 0.00 0.00 0.00 4.51 +0.44 24 0 6 0
30DEC26 80.00 P 0.00 0.00 0.00 5.58 +0.55 24 0 158 0
30DEC26 82.50 P 0.00 0.00 0.00 6.76 +0.59 24 0 3 0
30DEC26 85.00 P 0.00 0.00 0.00 8.10 +0.68 24 0 31 0
30DEC26 87.50 P 0.00 0.00 0.00 9.57 +0.81 24 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 11.12 +0.84 24 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 13.40 +1.52 25 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 14.93 +1.34 24 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 16.71 +0.73 24 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 18.47 +1.05 22 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 21.14 +1.85 25 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.36 +1.98 25 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.16 +1.71 22 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 27.54 +1.83 22 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 29.63 +1.80 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 32.20 +2.06 20 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 34.42 +1.65 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.66 - 25 0 0 -
30MAR27 67.50 P 0.00 0.00 0.00 2.14 +0.23 25 0 3 0
30MAR27 70.00 P 0.00 0.00 0.00 2.75 +0.27 25 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 3.52 +0.36 25 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 4.37 +0.44 25 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 5.33 +0.47 25 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 6.45 +0.58 24 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 7.64 +0.63 24 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 8.98 +0.72 24 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 10.41 +0.80 24 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 11.96 +0.87 24 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 13.90 +1.26 25 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 15.49 +1.16 24 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 17.62 +1.28 25 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 19.53 +1.61 25 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 21.66 +1.55 25 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 23.70 +1.33 25 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 25.59 +1.64 23 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 27.81 +1.76 23 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 30.08 +1.86 22 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 32.27 +1.84 20 0 0 0
TOTAL PUT 1,058 8,556 +610
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$ 15.26
30MAR26 9.75 C 0.00 0.00 0.00 5.52 -0.43 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.27 -0.43 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.77 -0.43 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.29 -0.41 54 0 45 0
30MAR26 11.50 C 0.00 0.00 0.00 3.77 -0.30 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.28 -0.39 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.81 -0.23 42 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.33 -0.21 39 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 1.86 -0.31 36 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 1.43 -0.28 35 0 46 0
30MAR26 14.50 C 0.00 0.00 0.00 1.05 -0.17 35 0 219 0
30MAR26 15.00 C 0.00 0.00 0.00 0.75 -0.15 36 0 378 0
30MAR26 15.50 C 0.53 0.53 0.53 0.49 -0.14 35 1 426 0
30MAR26 16.00 C 0.44 0.44 0.30 0.31 -0.11 35 318 298 -4
30MAR26 16.50 C 0.22 0.22 0.18 0.18 -0.08 34 51 238 -9
30MAR26 17.00 C 0.17 0.17 0.12 0.10 -0.05 34 85 962 -30
30MAR26 17.50 C 0.12 0.12 0.12 0.06 -0.03 35 60 1,161 0
30MAR26 18.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 528 0
30MAR26 18.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 334 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 678 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 83 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 44 0 270 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 63 0 9 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 69 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 74 0 35 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 84 0 5 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 89 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 93 0 100 0
29APR26 10.50 C 0.00 0.00 0.00 4.81 -0.39 41 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.32 -0.41 41 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.93 -0.29 54 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.36 -0.31 39 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.88 -0.33 36 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.48 -0.27 39 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.01 -0.29 35 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.61 -0.27 34 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 1.26 -0.24 33 0 300 0
29APR26 15.00 C 0.00 0.00 0.00 0.98 -0.16 34 0 410 0
29APR26 15.50 C 0.00 0.00 0.00 0.73 -0.14 33 0 144 0
29APR26 16.00 C 0.60 0.60 0.56 0.53 -0.12 33 75 367 -25
29APR26 16.50 C 0.38 0.38 0.38 0.38 -0.10 33 2 538 0
29APR26 17.00 C 0.36 0.36 0.28 0.26 -0.08 33 18 715 -2
29APR26 17.50 C 0.00 0.00 0.00 0.18 -0.06 33 0 110 0
29APR26 18.00 C 0.00 0.00 0.00 0.12 -0.04 33 0 76 0
29APR26 18.50 C 0.00 0.00 0.00 0.08 -0.03 33 0 131 0
29APR26 19.00 C 0.00 0.00 0.00 0.05 -0.02 33 0 86 0
29APR26 19.50 C 0.00 0.00 0.00 0.03 -0.02 33 0 85 0
29APR26 20.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 41 0
29APR26 21.00 C 0.03 0.03 0.03 0.01 0.00 35 4 60 -4
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.32 -0.41 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.93 -0.29 42 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.42 -0.25 36 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.97 -0.24 35 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.55 -0.20 35 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.13 -0.17 33 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.78 -0.24 34 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.42 -0.24 32 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.14 -0.16 32 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.89 -0.15 32 0 15 0
28MAY26 16.00 C 0.00 0.00 0.00 0.70 -0.13 32 0 500 0
28MAY26 16.50 C 0.00 0.00 0.00 0.53 -0.12 32 0 618 0
28MAY26 17.00 C 0.51 0.51 0.51 0.39 -0.10 32 2 63 0
28MAY26 17.50 C 0.00 0.00 0.00 0.29 -0.08 32 0 10 0
28MAY26 18.00 C 0.00 0.00 0.00 0.21 -0.06 32 0 495 0
28MAY26 18.50 C 0.00 0.00 0.00 0.15 -0.05 32 0 24 0
28MAY26 19.00 C 0.00 0.00 0.00 0.11 -0.03 32 0 3 0
28MAY26 19.50 C 0.00 0.00 0.00 0.08 -0.02 32 0 39 0
28MAY26 20.00 C 0.00 0.00 0.00 0.05 -0.02 32 0 15 0
28MAY26 21.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 15 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 56 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.62 -0.33 48 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.33 -0.44 0 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 4.90 -0.30 45 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.33 -0.40 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.99 -0.23 44 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.46 -0.21 36 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.98 -0.25 33 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.59 -0.26 34 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.18 -0.26 33 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 1.81 -0.24 32 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 1.48 -0.22 32 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 1.19 -0.20 32 0 44 0
29JUN26 15.50 C 0.00 0.00 0.00 0.94 -0.18 31 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 0.73 -0.16 31 0 23 0
29JUN26 16.50 C 0.73 0.73 0.72 0.56 -0.13 31 30 1,276 +30
29JUN26 17.00 C 0.59 0.59 0.59 0.43 -0.11 31 15 1,045 +15
29JUN26 17.50 C 0.49 0.49 0.49 0.32 -0.09 31 2 590 -2
29JUN26 18.00 C 0.00 0.00 0.00 0.23 -0.08 30 0 419 0
29JUN26 18.50 C 0.00 0.00 0.00 0.17 -0.06 31 0 105 0
29JUN26 19.00 C 0.00 0.00 0.00 0.12 -0.05 30 0 637 0
29JUN26 19.50 C 0.00 0.00 0.00 0.09 -0.03 31 0 95 0
29JUN26 20.00 C 0.00 0.00 0.00 0.06 -0.03 30 0 54 0
29JUN26 21.00 C 0.00 0.00 0.00 0.03 -0.02 30 0 30 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 8 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 23 0
29SEP26 9.75 C 0.00 0.00 0.00 5.63 -0.35 44 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.40 -0.37 44 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.91 -0.32 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.50 -0.23 43 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.03 -0.19 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.57 -0.24 38 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.14 -0.27 36 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 2.74 -0.26 35 0 3 0
29SEP26 13.50 C 0.00 0.00 0.00 2.30 -0.31 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.04 -0.22 34 0 4 0
29SEP26 14.50 C 0.00 0.00 0.00 1.74 -0.17 33 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 1.48 -0.19 33 0 20 0
29SEP26 15.50 C 0.00 0.00 0.00 1.25 -0.17 33 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.06 -0.15 33 0 3 0
29SEP26 16.50 C 0.00 0.00 0.00 0.89 -0.13 33 0 1,217 0
29SEP26 17.00 C 0.00 0.00 0.00 0.74 -0.12 33 0 2 0
29SEP26 17.50 C 0.00 0.00 0.00 0.62 -0.10 33 0 26 0
29SEP26 18.00 C 0.00 0.00 0.00 0.51 -0.09 32 0 68 0
29SEP26 18.50 C 0.61 0.61 0.61 0.43 -0.08 33 3 18 0
29SEP26 19.00 C 0.00 0.00 0.00 0.35 -0.07 32 0 25 0
29SEP26 19.50 C 0.00 0.00 0.00 0.29 -0.06 32 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.24 -0.05 33 0 14 0
29SEP26 21.00 C 0.00 0.00 0.00 0.16 -0.04 32 0 175 0
29SEP26 22.00 C 0.00 0.00 0.00 0.11 -0.02 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.07 -0.02 32 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.63 -0.35 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.40 -0.37 39 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.93 -0.31 37 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.50 -0.30 38 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.04 -0.32 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.65 -0.21 36 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.26 -0.25 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.89 -0.25 34 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.56 -0.23 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.26 -0.21 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.98 -0.21 33 0 0 0
30DEC26 15.00 C 1.96 1.96 1.96 1.75 -0.18 33 1 40 0
30DEC26 15.50 C 0.00 0.00 0.00 1.52 -0.18 33 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 1.34 -0.16 33 0 8 0
30DEC26 16.50 C 0.00 0.00 0.00 1.16 -0.15 32 0 18 0
30DEC26 17.00 C 0.00 0.00 0.00 1.02 -0.13 32 0 18 0
30DEC26 17.50 C 0.00 0.00 0.00 0.88 -0.13 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.77 -0.11 32 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 0.66 -0.10 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.58 -0.08 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.49 -0.09 32 0 5 0
30DEC26 20.00 C 0.00 0.00 0.00 0.43 -0.06 32 0 143 0
30DEC26 21.00 C 0.00 0.00 0.00 0.31 -0.06 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.23 -0.05 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.17 -0.04 32 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 0.13 -0.02 32 0 10 0
30MAR27 11.00 C 0.00 0.00 0.00 4.59 -0.22 37 0 6 0
30MAR27 11.50 C 0.00 0.00 0.00 4.17 -0.22 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.78 -0.27 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.42 -0.25 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.08 -0.24 34 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.78 -0.24 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.50 -0.22 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.24 -0.22 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.02 -0.19 33 0 0 0
30MAR27 15.50 C 1.90 1.90 1.90 1.80 -0.20 33 10 10 +10
30MAR27 16.00 C 0.00 0.00 0.00 1.62 -0.17 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.44 -0.17 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.29 -0.14 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.15 -0.14 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.02 -0.13 32 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.91 -0.12 32 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.80 -0.12 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.71 -0.10 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.63 -0.10 32 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.50 -0.07 32 0 0 0
TOTAL CALL 677 17,161 -21
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 98 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 400 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 779 0
30MAR26 13.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 371 0
30MAR26 13.50 P 0.05 0.05 0.05 0.05 +0.01 33 30 944 +30
30MAR26 14.00 P 0.10 0.10 0.10 0.13 +0.03 34 20 686 +20
30MAR26 14.50 P 0.22 0.26 0.22 0.24 +0.05 33 39 374 +37
30MAR26 15.00 P 0.36 0.44 0.36 0.42 +0.09 33 41 512 +22
30MAR26 15.50 P 0.56 0.70 0.56 0.67 +0.12 33 23 494 +11
30MAR26 16.00 P 0.93 1.03 0.93 1.01 +0.17 34 15 650 -15
30MAR26 16.50 P 1.31 1.31 1.31 1.39 +0.18 34 2 258 0
30MAR26 17.00 P 0.00 0.00 0.00 1.83 +0.20 36 0 184 0
30MAR26 17.50 P 0.00 0.00 0.00 2.28 +0.26 36 0 140 0
30MAR26 18.00 P 0.00 0.00 0.00 2.75 +0.27 34 0 50 0
30MAR26 18.50 P 0.00 0.00 0.00 3.24 +0.27 0 0 29 0
30MAR26 19.00 P 0.00 0.00 0.00 3.77 +0.31 49 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.25 +0.29 47 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.74 +0.28 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.74 +0.28 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.76 +0.30 70 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.76 +0.30 77 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.76 +0.30 84 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.76 +0.30 91 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.76 +0.30 97 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.75 +0.29 97 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.76 +0.30 107 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 13.76 +0.30 113 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.05 +0.01 33 0 3 0
29APR26 13.00 P 0.00 0.00 0.00 0.10 +0.03 33 0 2 0
29APR26 13.50 P 0.16 0.16 0.16 0.16 +0.03 32 4 19 +4
29APR26 14.00 P 0.23 0.23 0.23 0.27 +0.05 32 1 159 +1
29APR26 14.50 P 0.00 0.00 0.00 0.42 +0.07 32 0 312 0
29APR26 15.00 P 0.60 0.60 0.60 0.62 +0.09 32 1 605 +1
29APR26 15.50 P 0.76 0.87 0.76 0.88 +0.12 32 4 100 0
29APR26 16.00 P 1.16 1.16 1.16 1.19 +0.15 32 70 319 -7
29APR26 16.50 P 1.56 1.56 1.56 1.55 +0.17 33 10 513 0
29APR26 17.00 P 0.00 0.00 0.00 1.94 +0.21 33 0 889 0
29APR26 17.50 P 0.00 0.00 0.00 2.32 +0.12 30 0 17 0
29APR26 18.00 P 0.00 0.00 0.00 2.81 +0.17 33 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.24 +0.23 0 0 22 0
29APR26 19.00 P 0.00 0.00 0.00 3.77 +0.22 36 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.25 +0.28 35 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.77 +0.31 42 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.75 +0.25 44 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.76 +0.30 52 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.76 +0.30 57 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 8.76 +0.30 62 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.06 +0.02 33 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.10 +0.02 32 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.16 +0.03 32 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.26 +0.04 32 0 56 0
28MAY26 14.00 P 0.00 0.00 0.00 0.38 +0.06 31 0 60 0
28MAY26 14.50 P 0.00 0.00 0.00 0.54 +0.07 31 0 43 0
28MAY26 15.00 P 0.00 0.00 0.00 0.76 +0.09 31 0 62 0
28MAY26 15.50 P 1.00 1.00 1.00 1.02 +0.11 31 20 46 +20
28MAY26 16.00 P 0.00 0.00 0.00 1.31 +0.12 31 0 765 0
28MAY26 16.50 P 1.67 1.69 1.67 1.68 +0.15 32 15 560 +15
28MAY26 17.00 P 0.00 0.00 0.00 2.07 +0.17 33 0 74 0
28MAY26 17.50 P 0.00 0.00 0.00 2.48 +0.19 33 0 61 0
28MAY26 18.00 P 0.00 0.00 0.00 2.91 +0.27 34 0 50 0
28MAY26 18.50 P 0.00 0.00 0.00 3.36 +0.29 34 0 28 0
28MAY26 19.00 P 0.00 0.00 0.00 3.82 +0.19 35 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.26 +0.29 32 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.77 +0.30 36 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.77 +0.27 41 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.76 +0.30 44 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.76 +0.21 48 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 8.76 +0.27 52 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 131 0
29JUN26 11.50 P 0.11 0.11 0.11 0.09 +0.02 31 4 6 -2
29JUN26 12.00 P 0.00 0.00 0.00 0.14 +0.02 30 0 45 0
29JUN26 12.50 P 0.00 0.00 0.00 0.22 +0.03 30 0 89 0
29JUN26 13.00 P 0.33 0.33 0.33 0.33 +0.05 30 100 242 -74
29JUN26 13.50 P 0.00 0.00 0.00 0.47 +0.06 30 0 276 0
29JUN26 14.00 P 0.00 0.00 0.00 0.66 +0.08 30 0 567 0
29JUN26 14.50 P 0.00 0.00 0.00 0.88 +0.10 29 0 231 0
29JUN26 15.00 P 0.00 0.00 0.00 1.14 +0.13 29 0 143 0
29JUN26 15.50 P 0.00 0.00 0.00 1.44 +0.15 29 0 327 0
29JUN26 16.00 P 1.61 1.61 1.61 1.77 +0.18 29 7 236 -7
29JUN26 16.50 P 0.00 0.00 0.00 2.14 +0.18 29 0 863 0
29JUN26 17.00 P 0.00 0.00 0.00 2.60 +0.30 31 0 912 0
29JUN26 17.50 P 0.00 0.00 0.00 2.92 +0.19 26 0 380 0
29JUN26 18.00 P 0.00 0.00 0.00 3.33 +0.22 24 0 153 0
29JUN26 18.50 P 0.00 0.00 0.00 3.80 +0.28 23 0 75 0
29JUN26 19.00 P 0.00 0.00 0.00 4.24 +0.28 0 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 4.67 +0.16 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.17 +0.29 0 0 15 0
29JUN26 21.00 P 0.00 0.00 0.00 6.14 +0.34 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.04 +0.28 0 0 100 0
29JUN26 23.00 P 0.00 0.00 0.00 8.10 +0.35 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.97 +0.25 0 0 100 0
29JUN26 25.00 P 0.00 0.00 0.00 9.92 +0.10 0 0 100 0
29SEP26 9.75 P 0.09 0.09 0.09 0.06 +0.01 33 6 6 -1
29SEP26 10.00 P 0.11 0.11 0.11 0.08 +0.02 33 6 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.12 +0.02 33 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.18 +0.03 32 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.25 +0.02 32 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.35 +0.04 32 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.47 +0.05 32 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.63 +0.07 32 0 71 0
29SEP26 13.50 P 0.00 0.00 0.00 0.81 +0.09 32 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 1.01 +0.09 31 0 119 0
29SEP26 14.50 P 0.00 0.00 0.00 1.25 +0.11 31 0 177 0
29SEP26 15.00 P 0.00 0.00 0.00 1.51 +0.13 31 0 4,236 0
29SEP26 15.50 P 0.00 0.00 0.00 1.80 +0.14 31 0 23 0
29SEP26 16.00 P 0.00 0.00 0.00 2.11 +0.15 31 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 2.45 +0.18 30 0 1,208 0
29SEP26 17.00 P 0.00 0.00 0.00 2.80 +0.18 30 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 3.18 +0.20 29 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 3.57 +0.21 29 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 3.98 +0.08 28 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 4.45 +0.29 29 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.89 +0.31 29 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.36 +0.35 29 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.29 +0.31 28 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.21 +0.22 0 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 8.17 +0.39 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.16 +0.29 0 0 100 0
30DEC26 9.75 P 0.00 0.00 0.00 0.12 +0.02 32 0 0 0
30DEC26 10.00 P 0.17 0.17 0.17 0.15 +0.02 32 6 6 0
30DEC26 10.50 P 0.22 0.22 0.22 0.21 +0.03 32 5 0 -5
30DEC26 11.00 P 0.29 0.29 0.29 0.29 +0.04 32 6 10 -6
30DEC26 11.50 P 0.00 0.00 0.00 0.38 +0.04 32 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.50 +0.05 31 0 38 0
30DEC26 12.50 P 0.00 0.00 0.00 0.65 +0.07 31 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.81 +0.07 31 0 111 0
30DEC26 13.50 P 0.00 0.00 0.00 1.01 +0.09 31 0 22 0
30DEC26 14.00 P 0.00 0.00 0.00 1.23 +0.11 31 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 1.47 +0.11 31 0 163 0
30DEC26 15.00 P 1.61 1.65 1.61 1.73 +0.13 31 15 207 0
30DEC26 15.50 P 0.00 0.00 0.00 2.01 +0.13 31 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 2.33 +0.16 31 0 132 0
30DEC26 16.50 P 0.00 0.00 0.00 2.65 +0.17 30 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 3.00 +0.16 30 0 20 0
30DEC26 17.50 P 0.00 0.00 0.00 3.37 +0.20 30 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.76 +0.23 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.18 +0.26 30 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.58 +0.28 29 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.94 +0.06 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.37 +0.24 26 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 6.36 +0.26 29 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.27 +0.22 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.23 +0.28 23 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.18 +0.24 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.39 +0.03 31 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.51 +0.04 31 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.65 +0.06 32 0 2 0
30MAR27 12.50 P 0.00 0.00 0.00 0.81 +0.07 31 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.99 +0.08 31 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.19 +0.08 31 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.42 +0.11 31 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.66 +0.11 31 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.93 +0.13 31 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.21 +0.13 31 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.51 +0.15 31 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.83 +0.15 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.17 +0.18 30 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.52 +0.18 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.89 +0.15 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.29 +0.17 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.73 +0.28 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.15 +0.27 30 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.55 +0.25 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.41 +0.23 28 0 0 0
TOTAL PUT 450 22,957 +44
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$ 75.65
06MAR26 55.00 C 0.00 0.00 0.00 20.68 - 142 0 0 -
06MAR26 57.50 C 0.00 0.00 0.00 18.15 -1.77 0 0 0 0
06MAR26 60.00 C 0.00 0.00 0.00 15.66 -1.76 0 0 0 0
06MAR26 62.50 C 0.00 0.00 0.00 13.16 -1.76 0 0 0 0
06MAR26 65.00 C 0.00 0.00 0.00 10.65 -1.77 0 0 0 0
06MAR26 67.50 C 0.00 0.00 0.00 8.25 -1.68 73 0 0 0
06MAR26 70.00 C 8.00 8.00 8.00 5.83 -1.65 62 2 2 +2
06MAR26 72.50 C 5.09 5.09 3.55 3.55 -1.77 54 110 80 +50
06MAR26 75.00 C 3.00 3.00 1.72 1.75 -1.52 51 417 136 +105
06MAR26 77.50 C 1.60 1.77 0.64 0.68 -1.01 50 1,549 950 +179
06MAR26 80.00 C 0.73 0.75 0.19 0.21 -0.52 51 2,020 1,583 +405
06MAR26 82.50 C 0.20 0.26 0.07 0.05 -0.23 52 394 769 -185
06MAR26 85.00 C 0.10 0.10 0.03 0.01 -0.08 53 426 1,461 +218
06MAR26 87.50 C 0.05 0.05 0.03 0.01 -0.02 64 39 686 -39
06MAR26 90.00 C 0.02 0.02 0.01 0.01 0.00 75 76 995 -28
06MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 85 20 492 -20
06MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 95 0 279 0
06MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 105 0 64 0
06MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 114 0 415 0
06MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 123 0 235 0
06MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
06MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
13MAR26 55.00 C 0.00 0.00 0.00 20.80 - 100 0 0 -
13MAR26 57.50 C 0.00 0.00 0.00 18.27 -1.68 83 0 0 0
13MAR26 60.00 C 0.00 0.00 0.00 15.78 -1.67 73 0 0 0
13MAR26 62.50 C 0.00 0.00 0.00 13.20 -1.76 43 0 0 0
13MAR26 65.00 C 0.00 0.00 0.00 10.74 -1.74 45 0 0 0
13MAR26 67.50 C 0.00 0.00 0.00 8.34 -1.71 45 0 0 0
13MAR26 70.00 C 0.00 0.00 0.00 6.25 -1.70 49 0 0 0
13MAR26 72.50 C 0.00 0.00 0.00 4.28 -1.52 47 0 0 0
13MAR26 75.00 C 3.94 3.94 2.60 2.60 -1.32 44 71 53 +35
13MAR26 77.50 C 2.44 2.50 1.39 1.45 -0.99 44 1,312 1,084 +1,054
13MAR26 80.00 C 1.20 1.42 0.71 0.76 -0.62 44 937 645 +342
13MAR26 82.50 C 0.62 0.75 0.36 0.38 -0.38 45 99 211 +42
13MAR26 85.00 C 0.39 0.39 0.20 0.16 -0.23 45 274 387 +50
13MAR26 87.50 C 0.16 0.17 0.08 0.07 -0.11 46 151 235 +141
13MAR26 90.00 C 0.00 0.00 0.00 0.03 -0.05 47 0 425 0
13MAR26 92.50 C 0.00 0.00 0.00 0.01 -0.02 46 0 60 0
13MAR26 95.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
13MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
13MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
13MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 30.76 -1.75 76 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 29.77 -1.74 76 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 28.78 -1.79 75 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 27.77 -1.85 69 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 26.79 -1.75 70 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 25.75 -1.82 52 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 23.28 -1.77 57 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 20.85 -1.68 59 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 18.44 -1.79 58 0 7 0
30MAR26 60.00 C 15.90 15.99 15.90 16.04 -1.81 55 486 497 +486
30MAR26 62.50 C 0.00 0.00 0.00 13.51 -1.68 46 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 11.49 -1.37 52 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 9.35 -1.60 50 0 94 0
30MAR26 70.00 C 0.00 0.00 0.00 7.40 -1.49 48 0 13 0
30MAR26 72.50 C 5.59 5.59 5.54 5.66 -1.33 47 11 349 +11
30MAR26 75.00 C 5.31 5.31 4.05 4.20 -1.11 46 36 106 +23
30MAR26 77.50 C 3.70 3.98 2.87 3.04 -0.88 46 1,794 3,151 +1,204
30MAR26 80.00 C 2.70 2.85 1.98 2.11 -0.74 45 493 2,257 +263
30MAR26 82.50 C 2.00 2.00 1.36 1.46 -0.55 45 368 4,665 +138
30MAR26 85.00 C 1.34 1.44 0.92 0.99 -0.38 46 737 5,070 +55
30MAR26 87.50 C 0.83 0.98 0.63 0.67 -0.28 46 614 4,181 -74
30MAR26 90.00 C 0.67 0.68 0.45 0.43 -0.20 46 768 5,123 -200
30MAR26 92.50 C 0.43 0.45 0.33 0.27 -0.13 46 339 3,011 -113
30MAR26 95.00 C 0.20 0.35 0.20 0.16 -0.09 46 117 2,834 +60
30MAR26 97.50 C 0.22 0.22 0.20 0.10 -0.05 46 16 14,498 0
30MAR26 100.00 C 0.24 0.25 0.16 0.06 -0.03 47 844 12,711 +214
30MAR26 102.50 C 0.17 0.17 0.15 0.04 -0.02 47 8 9,489 -1
30MAR26 105.00 C 0.13 0.14 0.11 0.02 -0.02 47 39 20,769 +23
30MAR26 107.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 2,788 0
30MAR26 110.00 C 0.08 0.08 0.08 0.01 0.00 49 58 22,647 +58
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 51 0 3,349 0
30MAR26 115.00 C 0.01 0.01 0.01 0.01 0.00 54 1 8,163 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 56 0 5,442 0
30MAR26 120.00 C 0.08 0.08 0.08 0.01 0.00 59 1 11,763 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 61 0 3,591 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 64 0 14,615 0
30MAR26 127.50 C 0.02 0.02 0.02 0.01 0.00 66 100 2,706 0
30MAR26 130.00 C 0.02 0.02 0.02 0.01 0.00 68 101 9,110 0
30MAR26 132.50 C 0.02 0.02 0.02 0.01 0.00 70 100 2,504 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 72 0 15,646 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 74 0 1,601 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 76 0 11,133 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 78 0 593 0
30MAR26 145.00 C 0.01 0.01 0.01 0.01 0.00 80 1 5,281 -1
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 82 0 1,949 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 84 1 8,858 0
30MAR26 152.50 C 0.01 0.01 0.01 0.01 0.00 86 28 1,944 0
30MAR26 155.00 C 0.01 0.01 0.01 0.01 0.00 87 4 1,201 +4
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 89 0 1,880 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 91 0 6,536 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 92 0 8,348 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1,398 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 96 0 144 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 97 0 2,342 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 99 0 416 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 100 0 8,714 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 102 0 146 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 103 0 344 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 105 0 568 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 106 0 280 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 108 0 123 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 109 0 884 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 110 0 220 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 112 0 73 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 113 0 1,168 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 114 0 2,312 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 117 0 429 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 119 0 578 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 122 0 2,692 0
30MAR26 220.00 C 0.02 0.02 0.02 0.01 0.00 124 173 335 -73
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 127 0 1,348 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 129 0 55 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 131 0 274 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 133 0 64 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 135 0 182 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 137 0 54 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 139 0 36 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 141 0 109 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 143 0 135 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 145 0 70 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 147 0 40 0
30MAR26 280.00 C 0.01 0.01 0.01 0.01 0.00 149 44 49 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 151 0 168 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 152 0 63 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 154 0 170 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 156 0 278 0
30MAR26 310.00 C 0.00 0.00 0.00 0.01 0.00 159 0 103 0
30MAR26 320.00 C 0.01 0.01 0.01 0.01 0.00 162 12 446 0
29APR26 45.00 C 0.00 0.00 0.00 31.03 -1.57 71 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 30.00 -1.61 66 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 28.98 -1.59 62 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 28.00 -1.62 60 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 27.03 -1.58 60 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 26.06 -1.53 59 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 23.63 -1.65 55 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 21.29 -1.59 54 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 18.93 -1.60 52 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 16.62 -1.55 49 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 14.35 -1.66 46 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 12.31 -1.55 46 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 10.33 -1.49 44 0 10 0
29APR26 70.00 C 0.00 0.00 0.00 8.53 -1.35 43 0 10 0
29APR26 72.50 C 0.00 0.00 0.00 6.91 -1.23 42 0 13 0
29APR26 75.00 C 6.33 6.33 5.46 5.46 -1.12 41 65 65 +55
29APR26 77.50 C 4.99 5.30 4.22 4.28 -0.97 41 175 292 +142
29APR26 80.00 C 4.13 4.20 3.26 3.37 -0.76 41 471 994 +230
29APR26 82.50 C 3.06 3.23 2.52 2.59 -0.61 41 178 2,338 +94
29APR26 85.00 C 2.32 2.50 1.90 1.98 -0.50 42 718 1,432 +384
29APR26 87.50 C 1.72 1.92 1.48 1.51 -0.39 42 226 1,176 +105
29APR26 90.00 C 1.33 1.51 1.10 1.11 -0.35 42 454 1,567 +353
29APR26 92.50 C 1.03 1.11 0.88 0.81 -0.28 42 229 1,096 -112
29APR26 95.00 C 0.86 0.86 0.71 0.59 -0.21 42 85 1,632 -10
29APR26 97.50 C 0.64 0.68 0.56 0.42 -0.16 42 50 2,941 -28
29APR26 100.00 C 0.55 0.59 0.50 0.30 -0.12 42 75 4,921 +66
29APR26 102.50 C 0.45 0.45 0.40 0.21 -0.09 42 88 7,010 -46
29APR26 105.00 C 0.36 0.36 0.36 0.14 -0.07 41 4 2,603 0
29APR26 107.50 C 0.33 0.33 0.33 0.10 -0.05 42 30 2,153 0
29APR26 110.00 C 0.33 0.33 0.29 0.07 -0.04 42 54 2,093 -50
29APR26 112.50 C 0.30 0.30 0.23 0.05 -0.02 42 11 1,208 +1
29APR26 115.00 C 0.25 0.25 0.25 0.04 -0.01 43 16 1,867 0
29APR26 117.50 C 0.00 0.00 0.00 0.03 -0.01 43 0 541 0
29APR26 120.00 C 0.24 0.24 0.21 0.02 -0.01 43 35 847 -25
29APR26 122.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 165 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 43 0 300 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 45 0 178 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 46 0 342 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 48 0 229 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 49 0 497 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1,606 0
29APR26 140.00 C 0.12 0.12 0.12 0.01 0.00 52 20 2,831 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 53 0 8,643 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 55 0 3,510 0
29APR26 147.50 C 0.11 0.11 0.11 0.01 0.00 56 5 842 +5
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 57 0 16,937 0
28MAY26 45.00 C 0.00 0.00 0.00 31.15 -1.78 59 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 30.19 -1.72 58 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 29.23 -1.71 58 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 28.27 -1.86 57 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 27.31 -1.86 55 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 26.28 -1.89 52 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 23.91 -1.89 50 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 21.65 -1.79 50 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 19.36 -1.72 48 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 17.15 -1.60 46 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 15.00 -1.55 44 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 12.73 -1.47 40 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 10.93 -1.37 40 0 93 0
28MAY26 70.00 C 0.00 0.00 0.00 9.29 -1.27 40 0 62 0
28MAY26 72.50 C 0.00 0.00 0.00 8.00 -1.16 42 0 0 0
28MAY26 75.00 C 7.49 7.49 6.68 6.57 -1.10 41 155 185 +155
28MAY26 77.50 C 6.04 6.12 5.28 5.40 -0.94 41 338 423 +325
28MAY26 80.00 C 4.94 5.34 4.28 4.42 -0.78 41 424 1,667 +206
28MAY26 82.50 C 4.07 4.18 3.55 3.60 -0.68 41 293 4,191 -179
28MAY26 85.00 C 3.25 3.26 2.84 2.93 -0.55 41 122 3,588 0
28MAY26 87.50 C 2.38 2.38 2.37 2.37 -0.47 41 300 1,204 -300
28MAY26 90.00 C 2.22 2.30 1.90 1.87 -0.44 41 115 1,091 +11
28MAY26 92.50 C 1.86 1.86 1.55 1.47 -0.36 41 50 563 +50
28MAY26 95.00 C 1.50 1.50 1.38 1.15 -0.30 41 50 705 0
28MAY26 97.50 C 1.20 1.25 1.06 0.89 -0.24 41 155 1,062 +91
28MAY26 100.00 C 1.03 1.09 0.88 0.69 -0.19 41 315 1,918 +212
28MAY26 102.50 C 0.86 0.89 0.77 0.53 -0.15 41 155 1,116 +87
28MAY26 105.00 C 0.77 0.78 0.66 0.40 -0.13 41 30 840 -5
28MAY26 107.50 C 0.00 0.00 0.00 0.31 -0.09 41 0 746 0
28MAY26 110.00 C 0.58 0.58 0.57 0.23 -0.08 41 272 2,104 0
28MAY26 112.50 C 0.00 0.00 0.00 0.18 -0.05 41 0 292 0
28MAY26 115.00 C 0.00 0.00 0.00 0.13 -0.05 41 0 263 0
28MAY26 117.50 C 0.00 0.00 0.00 0.10 -0.04 41 0 334 0
28MAY26 120.00 C 0.41 0.41 0.35 0.08 -0.02 41 146 820 +116
28MAY26 122.50 C 0.00 0.00 0.00 0.06 -0.02 41 0 1,080 0
28MAY26 125.00 C 0.34 0.34 0.34 0.04 -0.02 41 2 299 0
28MAY26 127.50 C 0.00 0.00 0.00 0.03 -0.02 41 0 435 0
28MAY26 130.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 311 0
28MAY26 132.50 C 0.00 0.00 0.00 0.01 -0.02 39 0 40 0
28MAY26 135.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 33 0
28MAY26 137.50 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
28MAY26 140.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
28MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
28MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 44 0 45 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 45 0 69 0
28MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 46 0 192 0
29JUN26 45.00 C 0.00 0.00 0.00 31.44 -1.73 57 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 30.49 -1.73 56 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 29.54 -1.72 55 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 28.60 -1.69 54 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 27.66 -1.68 53 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 26.72 -1.70 52 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 24.38 -1.70 50 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 22.11 -1.80 48 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 19.84 -1.64 45 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 17.87 -1.49 46 0 5 0
29JUN26 62.50 C 0.00 0.00 0.00 15.80 -1.44 44 0 12 0
29JUN26 65.00 C 0.00 0.00 0.00 13.88 -1.56 43 0 491 0
29JUN26 67.50 C 0.00 0.00 0.00 11.82 -1.38 40 0 16 0
29JUN26 70.00 C 11.70 11.70 10.25 10.56 -0.99 42 221 2,792 +221
29JUN26 72.50 C 0.00 0.00 0.00 8.94 -1.35 41 0 74 0
29JUN26 75.00 C 8.56 8.56 8.56 7.66 -1.08 41 27 702 +22
29JUN26 77.50 C 7.22 7.61 6.51 6.50 -0.99 41 299 454 +268
29JUN26 80.00 C 6.10 6.41 5.39 5.46 -0.93 40 1,365 7,968 +1,215
29JUN26 82.50 C 5.22 5.56 4.55 4.67 -0.75 41 897 2,897 +619
29JUN26 85.00 C 4.40 4.40 3.90 3.94 -0.66 41 178 4,000 -43
29JUN26 87.50 C 3.53 3.53 3.26 3.29 -0.60 41 38 1,824 +2
29JUN26 90.00 C 3.22 3.36 2.75 2.72 -0.57 41 213 2,067 -95
29JUN26 92.50 C 2.69 2.69 2.35 2.24 -0.50 41 74 754 -20
29JUN26 95.00 C 2.32 2.45 2.00 1.84 -0.43 41 517 3,308 +143
29JUN26 97.50 C 2.06 2.06 2.06 1.51 -0.37 41 27 2,937 +22
29JUN26 100.00 C 1.74 1.74 1.45 1.23 -0.31 41 155 9,795 +9
29JUN26 102.50 C 1.45 1.45 1.45 1.00 -0.26 41 2 3,390 0
29JUN26 105.00 C 1.21 1.24 1.09 0.81 -0.22 41 35 14,175 -18
29JUN26 107.50 C 1.00 1.00 1.00 0.65 -0.19 40 1 2,443 0
29JUN26 110.00 C 0.98 1.02 0.98 0.52 -0.16 40 29 9,583 0
29JUN26 112.50 C 0.00 0.00 0.00 0.42 -0.13 40 0 1,088 0
29JUN26 115.00 C 0.78 0.78 0.69 0.34 -0.11 41 6 12,216 +2
29JUN26 117.50 C 0.64 0.70 0.64 0.27 -0.09 40 41 3,656 +1
29JUN26 120.00 C 0.70 0.70 0.60 0.21 -0.08 40 163 6,387 +143
29JUN26 122.50 C 0.00 0.00 0.00 0.17 -0.06 40 0 3,222 0
29JUN26 125.00 C 0.50 0.50 0.50 0.14 -0.05 41 29 7,261 0
29JUN26 127.50 C 0.00 0.00 0.00 0.11 -0.04 41 0 1,428 0
29JUN26 130.00 C 0.48 0.50 0.43 0.09 -0.03 41 142 13,531 +81
29JUN26 132.50 C 0.00 0.00 0.00 0.07 -0.03 41 0 1,347 0
29JUN26 135.00 C 0.39 0.39 0.39 0.06 -0.02 41 30 2,587 0
29JUN26 137.50 C 0.00 0.00 0.00 0.05 -0.01 41 0 564 0
29JUN26 140.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 2,345 0
29JUN26 142.50 C 0.00 0.00 0.00 0.03 -0.01 41 0 993 0
29JUN26 145.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 2,637 0
29JUN26 147.50 C 0.31 0.31 0.26 0.01 -0.01 39 8 740 0
29JUN26 150.00 C 0.29 0.29 0.29 0.01 0.00 39 5 2,902 +5
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 40 0 415 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 41 0 402 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 42 0 536 0
29JUN26 160.00 C 0.17 0.17 0.17 0.01 0.00 43 1 846 +1
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 44 0 352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 44 0 155 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 45 0 841 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 46 0 353 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 47 0 377 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 47 0 244 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 48 0 210 0
29JUN26 180.00 C 0.14 0.14 0.13 0.01 0.00 49 80 427 +50
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 50 0 225 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 50 0 174 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 51 0 47 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 52 0 400 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 52 0 241 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 53 0 471 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 54 0 306 0
29JUN26 200.00 C 0.10 0.10 0.10 0.01 0.00 54 15 2,385 +15
29SEP26 45.00 C 0.00 0.00 0.00 32.24 -1.63 52 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 31.33 -1.62 51 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 30.43 -1.61 50 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 29.54 -1.61 50 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 28.66 -1.59 49 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 27.78 -1.59 49 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 25.63 -1.65 47 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 23.54 -1.60 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 21.50 -1.56 45 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 19.56 -1.39 44 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 17.74 -1.28 43 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 16.03 -1.33 43 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 14.02 -1.67 40 0 2 0
29SEP26 70.00 C 14.25 14.25 14.23 12.59 -1.54 40 61 61 +61
29SEP26 72.50 C 0.00 0.00 0.00 11.27 -1.41 40 0 90 0
29SEP26 75.00 C 0.00 0.00 0.00 10.22 -1.13 41 0 71 0
29SEP26 77.50 C 0.00 0.00 0.00 9.06 -0.69 41 0 5 0
29SEP26 80.00 C 8.87 8.87 8.86 8.06 -0.95 41 26 3,186 -24
29SEP26 82.50 C 7.85 8.18 7.09 7.16 -0.86 41 203 1,262 +200
29SEP26 85.00 C 7.01 7.47 6.50 6.37 -0.73 41 35 2,590 +30
29SEP26 87.50 C 0.00 0.00 0.00 5.66 -0.62 41 0 2,488 0
29SEP26 90.00 C 5.14 5.14 4.97 4.97 -0.57 41 255 2,851 +140
29SEP26 92.50 C 4.46 4.46 4.46 4.38 -0.50 41 95 128 -52
29SEP26 95.00 C 4.07 4.07 4.07 3.85 -0.44 41 1 4,060 0
29SEP26 97.50 C 0.00 0.00 0.00 3.37 -0.40 41 0 1,949 0
29SEP26 100.00 C 3.21 3.25 3.21 2.95 -0.35 41 17 6,429 +17
29SEP26 102.50 C 2.89 2.89 2.89 2.58 -0.31 41 1 2,695 -1
29SEP26 105.00 C 0.00 0.00 0.00 2.25 -0.28 41 0 1,987 0
29SEP26 107.50 C 0.00 0.00 0.00 1.96 -0.24 40 0 1,372 0
29SEP26 110.00 C 2.08 2.08 2.08 1.71 -0.21 40 10 6,015 0
29SEP26 112.50 C 0.00 0.00 0.00 1.49 -0.18 40 0 514 0
29SEP26 115.00 C 0.00 0.00 0.00 1.30 -0.16 40 0 1,543 0
29SEP26 117.50 C 0.00 0.00 0.00 1.13 -0.14 40 0 820 0
29SEP26 120.00 C 1.44 1.44 1.44 0.98 -0.12 40 7 1,958 +7
29SEP26 122.50 C 1.61 1.61 1.43 0.85 -0.11 40 10 935 0
29SEP26 125.00 C 1.38 1.38 1.38 0.74 -0.09 40 9 1,222 +9
29SEP26 127.50 C 0.00 0.00 0.00 0.64 -0.08 40 0 325 0
29SEP26 130.00 C 1.14 1.18 1.08 0.55 -0.07 40 121 2,543 +99
29SEP26 132.50 C 1.00 1.00 0.99 0.48 -0.06 40 7 202 0
29SEP26 135.00 C 0.92 0.92 0.92 0.42 -0.05 40 10 248 0
29SEP26 137.50 C 0.00 0.00 0.00 0.36 -0.05 40 0 133 0
29SEP26 140.00 C 0.00 0.00 0.00 0.31 -0.04 40 0 622 0
29SEP26 142.50 C 0.00 0.00 0.00 0.27 -0.03 40 0 172 0
29SEP26 145.00 C 0.00 0.00 0.00 0.23 -0.03 40 0 270 0
29SEP26 147.50 C 0.00 0.00 0.00 0.20 -0.03 40 0 225 0
29SEP26 150.00 C 0.00 0.00 0.00 0.18 -0.02 40 0 400 0
29SEP26 152.50 C 0.00 0.00 0.00 0.15 -0.02 40 0 185 0
29SEP26 155.00 C 0.00 0.00 0.00 0.13 -0.02 40 0 177 0
29SEP26 157.50 C 0.00 0.00 0.00 0.12 -0.01 41 0 1,129 0
29SEP26 160.00 C 0.58 0.58 0.58 0.10 -0.01 40 5 376 +5
30DEC26 45.00 C 34.00 34.00 33.00 33.17 -1.60 50 4 15,015 +2
30DEC26 46.00 C 0.00 0.00 0.00 32.26 -1.55 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 31.40 -1.54 49 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 30.52 -1.56 48 0 0 0
30DEC26 49.00 C 30.61 30.61 30.61 29.70 -1.63 48 60 121 +60
30DEC26 50.00 C 0.00 0.00 0.00 28.85 -1.66 47 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 26.78 -1.66 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 24.80 -1.61 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 22.91 -1.60 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 21.11 -1.55 43 0 12 0
30DEC26 62.50 C 0.00 0.00 0.00 19.41 -1.50 43 0 1 0
30DEC26 65.00 C 0.00 0.00 0.00 17.83 -1.43 42 0 7 0
30DEC26 67.50 C 0.00 0.00 0.00 16.34 -1.36 42 0 0 0
30DEC26 70.00 C 15.20 15.20 15.00 14.93 -1.32 42 3 15,318 +3
30DEC26 72.50 C 0.00 0.00 0.00 13.58 -1.24 41 0 34 0
30DEC26 75.00 C 0.00 0.00 0.00 12.31 -1.31 41 0 18 0
30DEC26 77.50 C 11.23 11.23 11.12 11.16 -0.92 41 32 35 +29
30DEC26 80.00 C 0.00 0.00 0.00 10.21 -0.81 41 0 870 0
30DEC26 82.50 C 10.33 10.33 9.23 9.30 -0.85 41 27 1,719 +25
30DEC26 85.00 C 8.90 8.90 8.45 8.47 -0.83 41 7 4,586 -1
30DEC26 87.50 C 0.00 0.00 0.00 7.71 -0.77 41 0 1,258 0
30DEC26 90.00 C 7.35 7.35 7.00 6.98 -0.78 41 11 2,650 -4
30DEC26 92.50 C 6.43 6.43 6.43 6.32 -0.74 41 95 308 +86
30DEC26 95.00 C 6.25 6.25 5.85 5.72 -0.68 41 107 1,266 +43
30DEC26 97.50 C 0.00 0.00 0.00 5.16 -0.64 41 0 1,053 0
30DEC26 100.00 C 5.36 5.36 4.91 4.66 -0.60 41 61 3,394 +51
30DEC26 102.50 C 4.52 4.52 4.50 4.21 -0.55 41 44 575 +44
30DEC26 105.00 C 4.12 4.15 4.12 3.80 -0.50 41 11 1,016 +1
30DEC26 107.50 C 3.82 3.82 3.82 3.43 -0.46 41 10 291 0
30DEC26 110.00 C 3.73 3.73 3.50 3.09 -0.43 41 26 742 -25
30DEC26 112.50 C 3.30 3.30 3.25 2.78 -0.40 41 20 104 +20
30DEC26 115.00 C 0.00 0.00 0.00 2.51 -0.36 41 0 276 0
30DEC26 117.50 C 0.00 0.00 0.00 2.26 -0.33 41 0 279 0
30DEC26 120.00 C 2.55 2.55 2.55 2.03 -0.31 40 2 542 0
30DEC26 122.50 C 2.60 2.60 2.50 1.83 -0.28 40 7 379 +5
30DEC26 125.00 C 2.56 2.56 2.24 1.65 -0.26 40 11 605 0
30DEC26 127.50 C 0.00 0.00 0.00 1.48 -0.24 40 0 346 0
30DEC26 130.00 C 2.09 2.19 2.00 1.34 -0.21 40 7 552 +5
30DEC26 132.50 C 1.82 1.82 1.82 1.20 -0.20 40 1 364 0
30DEC26 135.00 C 1.90 1.90 1.75 1.08 -0.18 40 7 176 +6
30DEC26 137.50 C 1.80 1.80 1.80 0.97 -0.17 40 1 170 -1
30DEC26 140.00 C 1.71 1.71 1.71 0.88 -0.15 40 6 115 0
30DEC26 142.50 C 0.00 0.00 0.00 0.79 -0.14 40 0 254 0
30DEC26 145.00 C 1.48 1.54 1.48 0.71 -0.13 40 11 140 0
30DEC26 147.50 C 0.00 0.00 0.00 0.64 -0.11 40 0 70 0
30DEC26 150.00 C 0.00 0.00 0.00 0.58 -0.10 40 0 551 0
30DEC26 152.50 C 0.00 0.00 0.00 0.52 -0.09 40 0 576 0
30DEC26 155.00 C 0.00 0.00 0.00 0.47 -0.08 40 0 382 0
30DEC26 157.50 C 1.07 1.07 1.07 0.42 -0.08 40 6 278 -6
30DEC26 160.00 C 1.10 1.13 1.01 0.38 -0.07 40 30 445 -23
30MAR27 55.00 C 0.00 0.00 0.00 25.95 - 44 0 0 -
30MAR27 57.50 C 0.00 0.00 0.00 24.17 -1.35 43 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 22.47 -1.72 43 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 20.85 -1.70 43 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 19.29 -1.71 42 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 17.81 -1.65 42 0 0 0
30MAR27 70.00 C 17.80 17.80 16.40 16.60 -1.39 42 15 10 +10
30MAR27 72.50 C 0.00 0.00 0.00 15.32 -1.31 42 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 13.99 -1.37 41 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 12.91 -1.57 41 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 11.97 -1.45 41 0 25 0
30MAR27 82.50 C 0.00 0.00 0.00 10.96 -0.87 41 0 39 0
30MAR27 85.00 C 10.85 10.85 10.85 10.13 -0.90 41 92 95 +76
30MAR27 87.50 C 0.00 0.00 0.00 9.34 -0.80 41 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 8.65 -0.72 41 0 40 0
30MAR27 92.50 C 8.83 8.83 8.02 8.00 -0.66 41 35 47 +35
30MAR27 95.00 C 8.08 8.08 7.39 7.35 -0.71 41 116 150 +116
30MAR27 97.50 C 6.86 6.94 6.86 6.76 -0.69 41 42 64 +42
30MAR27 100.00 C 6.45 6.45 6.45 6.22 -0.71 41 10 14 0
30MAR27 102.50 C 6.40 6.44 6.15 5.71 -0.77 41 20 37 +10
TOTAL CALL 27,510 628,135 +10,104
06MAR26 55.00 P 0.00 0.00 0.00 0.01 - 134 0 0 -
06MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
06MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
06MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 84 0 110 0
06MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 68 10 50 0
06MAR26 67.50 P 0.06 0.07 0.06 0.01 0.00 53 15 13 +3
06MAR26 70.00 P 0.11 0.20 0.11 0.07 +0.01 51 39 373 +38
06MAR26 72.50 P 0.39 0.53 0.22 0.35 +0.10 52 361 1,970 -51
06MAR26 75.00 P 0.77 1.30 0.49 1.12 +0.35 52 1,107 808 +10
06MAR26 77.50 P 1.60 2.72 1.25 2.51 +0.76 50 626 844 +111
06MAR26 80.00 P 3.23 4.73 2.90 4.51 +1.22 48 262 1,045 -57
06MAR26 82.50 P 6.38 7.08 6.38 6.91 +1.57 55 10 629 -10
06MAR26 85.00 P 9.57 9.57 9.57 9.41 +1.74 71 30 349 -30
06MAR26 87.50 P 0.00 0.00 0.00 11.87 +1.76 74 0 13 -35
06MAR26 90.00 P 13.10 13.10 13.00 14.36 +1.76 81 2 1 -25
06MAR26 92.50 P 0.00 0.00 0.00 16.85 +1.75 0 0 0 -6
06MAR26 95.00 P 0.00 0.00 0.00 19.35 +1.60 0 0 0 0
06MAR26 97.50 P 0.00 0.00 0.00 21.85 +1.65 0 0 0 0
06MAR26 100.00 P 0.00 0.00 0.00 24.35 +1.60 0 0 0 0
06MAR26 102.50 P 0.00 0.00 0.00 26.85 +1.60 0 0 0 0
06MAR26 105.00 P 0.00 0.00 0.00 29.38 +1.63 154 0 0 0
06MAR26 107.50 P 0.00 0.00 0.00 31.85 +1.58 0 0 0 0
13MAR26 55.00 P 0.00 0.00 0.00 0.01 - 73 0 0 -
13MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
13MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
13MAR26 62.50 P 0.08 0.08 0.08 0.01 0.00 46 20 37 +20
13MAR26 65.00 P 0.17 0.17 0.17 0.04 +0.01 45 2 19 +2
13MAR26 67.50 P 0.00 0.00 0.00 0.15 +0.05 45 0 11 0
13MAR26 70.00 P 0.36 0.60 0.35 0.43 +0.14 45 53 72 +47
13MAR26 72.50 P 0.69 1.09 0.65 1.00 +0.31 45 212 363 +168
13MAR26 75.00 P 1.40 2.00 1.08 1.94 +0.53 45 268 324 +162
13MAR26 77.50 P 2.50 3.35 2.02 3.22 +0.77 43 125 193 +10
13MAR26 80.00 P 3.80 5.20 3.80 5.01 +1.09 43 6 64 0
13MAR26 82.50 P 0.00 0.00 0.00 7.21 +1.44 46 0 90 0
13MAR26 85.00 P 0.00 0.00 0.00 9.47 +1.54 45 0 5 0
13MAR26 87.50 P 0.00 0.00 0.00 11.88 +1.65 45 0 4 0
13MAR26 90.00 P 0.00 0.00 0.00 14.36 +1.72 48 0 0 0
13MAR26 92.50 P 0.00 0.00 0.00 16.85 +1.63 0 0 0 0
13MAR26 95.00 P 0.00 0.00 0.00 19.44 +1.69 73 0 0 0
13MAR26 97.50 P 0.00 0.00 0.00 21.85 +1.65 0 0 0 0
13MAR26 100.00 P 0.00 0.00 0.00 24.35 +1.60 0 0 0 0
13MAR26 102.50 P 0.00 0.00 0.00 26.90 +1.65 87 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 70 0 219 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30MAR26 50.00 P 0.06 0.06 0.06 0.01 0.00 56 3 200 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 50 0 526 0
30MAR26 55.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 152 0
30MAR26 57.50 P 0.14 0.20 0.14 0.05 +0.02 47 292 891 +262
30MAR26 60.00 P 0.25 0.30 0.21 0.11 +0.04 46 158 1,504 +57
30MAR26 62.50 P 0.38 0.48 0.37 0.25 +0.09 46 183 473 +38
30MAR26 65.00 P 0.57 0.72 0.52 0.49 +0.16 46 217 1,298 -23
30MAR26 67.50 P 0.85 1.09 0.75 0.91 +0.27 46 201 1,506 +42
30MAR26 70.00 P 1.25 1.66 1.05 1.52 +0.41 47 1,758 5,274 +691
30MAR26 72.50 P 1.91 2.45 1.60 2.37 +0.55 47 987 3,866 +105
30MAR26 75.00 P 2.80 3.50 2.43 3.44 +0.72 46 595 11,672 -198
30MAR26 77.50 P 4.00 4.83 3.48 4.75 +0.90 46 228 6,137 -17
30MAR26 80.00 P 5.11 6.40 4.80 6.38 +1.08 46 480 11,260 +28
30MAR26 82.50 P 6.68 8.23 6.68 8.18 +1.14 45 88 6,443 -39
30MAR26 85.00 P 9.28 10.42 8.41 10.20 +1.41 45 1,161 23,372 -345
30MAR26 87.50 P 11.00 12.56 11.00 12.40 +1.48 46 59 4,553 -57
30MAR26 90.00 P 13.22 15.40 13.00 14.66 +1.55 46 273 25,461 -56
30MAR26 92.50 P 16.82 17.26 16.82 17.04 +1.68 47 271 4,906 -29
30MAR26 95.00 P 18.28 19.80 17.80 20.00 +2.18 66 50 20,373 -26
30MAR26 97.50 P 20.00 22.57 20.00 21.92 +1.71 50 3 9,110 -1
30MAR26 100.00 P 23.20 25.33 23.10 25.08 +2.33 78 22 21,101 -22
30MAR26 102.50 P 0.00 0.00 0.00 26.90 +1.65 57 0 6,456 0
30MAR26 105.00 P 27.95 27.95 27.95 29.41 +0.98 61 10 18,306 0
30MAR26 107.50 P 0.00 0.00 0.00 31.88 +1.61 62 0 939 0
30MAR26 110.00 P 34.45 34.45 34.45 34.45 +1.78 72 5 12,330 0
30MAR26 112.50 P 0.00 0.00 0.00 36.88 +1.78 69 1 1,074 -269
30MAR26 115.00 P 0.00 0.00 0.00 39.38 +1.73 72 0 2,515 0
30MAR26 117.50 P 40.12 40.12 40.12 41.90 +1.80 78 2 1,341 0
30MAR26 120.00 P 42.60 42.60 42.60 44.38 +1.78 78 1 788 -1,802
30MAR26 122.50 P 0.00 0.00 0.00 46.89 +1.79 82 0 1,021 -145
30MAR26 125.00 P 0.00 0.00 0.00 49.40 +1.80 87 0 443 -93
30MAR26 127.50 P 51.15 51.15 51.15 51.88 +1.78 87 2 541 -120
30MAR26 130.00 P 52.70 52.70 52.00 54.49 +1.89 101 6 5,850 0
30MAR26 132.50 P 0.00 0.00 0.00 56.87 +1.77 91 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 59.38 +1.73 95 0 227 0
30MAR26 137.50 P 0.00 0.00 0.00 61.87 +1.77 96 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 64.37 +1.77 98 0 191 0
30MAR26 142.50 P 0.00 0.00 0.00 66.88 +1.73 103 0 40 0
30MAR26 145.00 P 0.00 0.00 0.00 69.37 +1.77 103 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 71.87 +1.77 105 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 74.37 +1.77 108 0 135 0
30MAR26 152.50 P 0.00 0.00 0.00 76.87 +1.77 110 0 17 0
30MAR26 155.00 P 0.00 0.00 0.00 79.38 +1.78 114 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 81.88 +1.78 117 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 84.37 +1.77 117 0 20 0
30MAR26 162.50 P 0.00 0.00 0.00 86.88 +1.78 121 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 89.47 +1.87 135 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 91.98 +1.88 138 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 94.47 +1.87 139 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 96.98 +1.88 142 0 17 0
30MAR26 175.00 P 0.00 0.00 0.00 99.48 +1.88 144 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 101.98 +1.88 146 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 104.47 +1.87 148 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 106.98 +1.88 151 0 15 0
30MAR26 185.00 P 0.00 0.00 0.00 109.47 +1.87 152 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 112.01 +1.91 157 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 114.48 +1.88 156 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 116.97 +1.87 157 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 119.47 +1.87 159 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 121.97 +1.87 161 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 124.48 +1.88 164 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 129.36 +1.76 148 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 134.36 +1.76 151 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 139.36 +1.76 154 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 144.36 +1.76 157 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 149.38 +1.78 166 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 154.36 +1.76 163 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 159.36 +1.76 166 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 164.39 +1.79 177 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 169.36 +1.76 171 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 174.36 +1.76 174 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 179.36 +1.76 177 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 184.36 +1.76 179 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 189.36 +1.76 182 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 194.36 +1.76 184 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 199.36 +1.76 187 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 204.36 +1.76 189 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 209.36 +1.76 192 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 214.36 +1.76 194 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 219.40 +1.80 208 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 224.36 +1.76 199 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 234.36 +1.76 203 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 244.46 +1.86 227 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 48 0 28 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.02 0.00 42 0 31 0
29APR26 52.50 P 0.23 0.25 0.23 0.05 +0.01 42 5 15 +5
29APR26 55.00 P 0.29 0.30 0.29 0.11 +0.03 42 93 92 +65
29APR26 57.50 P 0.42 0.49 0.42 0.21 +0.06 41 35 87 +5
29APR26 60.00 P 0.54 0.58 0.52 0.39 +0.10 42 46 359 +35
29APR26 62.50 P 0.76 0.97 0.69 0.69 +0.17 42 346 391 +27
29APR26 65.00 P 1.09 1.35 0.96 1.12 +0.26 42 154 465 +63
29APR26 67.50 P 1.45 1.87 1.45 1.71 +0.36 42 140 715 -70
29APR26 70.00 P 2.02 2.59 1.96 2.49 +0.49 42 207 2,264 +28
29APR26 72.50 P 2.76 3.41 2.76 3.40 +0.55 42 77 1,931 +19
29APR26 75.00 P 3.61 4.56 3.44 4.51 +0.73 41 357 4,015 -159
29APR26 77.50 P 4.78 5.89 4.64 5.84 +0.86 41 203 2,057 -23
29APR26 80.00 P 6.39 8.88 5.99 7.36 +1.04 41 312 13,218 -288
29APR26 82.50 P 7.88 9.26 7.88 9.22 +1.29 42 8 2,923 0
29APR26 85.00 P 9.85 11.27 9.35 11.14 +1.41 42 52 3,337 -9
29APR26 87.50 P 11.90 13.17 11.83 13.13 +1.49 42 58 3,771 -26
29APR26 90.00 P 13.52 15.57 13.52 15.27 +1.50 43 102 3,987 -86
29APR26 92.50 P 17.50 17.50 17.50 17.50 +1.58 43 3 3,640 -1
29APR26 95.00 P 18.20 20.53 18.20 20.27 +2.15 51 8 6,636 -8
29APR26 97.50 P 20.90 21.10 20.90 22.14 +1.70 44 6 4,017 -6
29APR26 100.00 P 0.00 0.00 0.00 25.18 +2.39 58 0 721 0
29APR26 102.50 P 0.00 0.00 0.00 26.94 +1.69 44 0 297 0
29APR26 105.00 P 30.00 30.00 30.00 29.49 +1.06 49 1 148 -1
29APR26 107.50 P 0.00 0.00 0.00 31.88 +1.61 46 0 27 0
29APR26 110.00 P 0.00 0.00 0.00 34.45 +1.73 53 0 147 0
29APR26 112.50 P 0.00 0.00 0.00 36.88 +1.66 51 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 39.38 +1.66 54 0 1 0
29APR26 117.50 P 0.00 0.00 0.00 41.90 +1.68 57 0 97 0
29APR26 120.00 P 0.00 0.00 0.00 44.38 +1.66 58 0 26 0
29APR26 122.50 P 0.00 0.00 0.00 46.89 +1.68 61 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 49.40 +1.68 64 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 51.88 +1.66 65 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 54.49 +1.67 73 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 56.87 +1.77 68 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 59.38 +1.56 71 0 1 0
29APR26 137.50 P 0.00 0.00 0.00 61.87 +1.77 71 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 64.37 +1.55 73 0 28 0
29APR26 142.50 P 0.00 0.00 0.00 66.88 +1.56 76 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 69.37 +1.55 77 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 71.87 +1.77 79 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 74.37 +1.55 80 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 39 0 24 0
28MAY26 46.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 6 0
28MAY26 47.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 5 0
28MAY26 48.00 P 0.00 0.00 0.00 0.05 +0.02 42 0 8 0
28MAY26 49.00 P 0.00 0.00 0.00 0.06 +0.02 41 0 4 0
28MAY26 50.00 P 0.00 0.00 0.00 0.08 +0.02 41 0 70 0
28MAY26 52.50 P 0.00 0.00 0.00 0.15 +0.04 41 0 14 0
28MAY26 55.00 P 0.00 0.00 0.00 0.28 +0.07 41 0 31 0
28MAY26 57.50 P 0.68 0.68 0.67 0.48 +0.11 41 25 80 +15
28MAY26 60.00 P 0.91 1.09 0.89 0.78 +0.17 41 232 270 +118
28MAY26 62.50 P 1.21 1.38 1.21 1.19 +0.24 41 20 475 0
28MAY26 65.00 P 1.62 1.90 1.62 1.75 +0.33 41 57 1,610 +27
28MAY26 67.50 P 2.14 2.60 2.14 2.45 +0.42 41 214 930 +208
28MAY26 70.00 P 2.86 3.28 2.65 3.30 +0.51 41 48 1,138 -15
28MAY26 72.50 P 3.72 4.33 3.61 4.25 +0.59 41 220 2,355 +4
28MAY26 75.00 P 4.82 5.43 4.60 5.40 +0.70 40 82 2,363 +51
28MAY26 77.50 P 5.90 6.82 5.90 6.73 +0.86 40 46 3,912 +34
28MAY26 80.00 P 7.40 8.30 7.22 8.30 +1.06 40 248 5,980 -141
28MAY26 82.50 P 8.70 9.97 8.70 9.95 +1.16 40 27 1,689 -9
28MAY26 85.00 P 13.67 13.67 11.89 11.79 +1.26 40 26 3,030 -23
28MAY26 87.50 P 13.81 13.81 13.76 13.73 +1.32 40 40 1,776 -40
28MAY26 90.00 P 17.63 17.63 15.95 15.83 +1.11 41 66 1,153 -5
28MAY26 92.50 P 0.00 0.00 0.00 18.01 +1.56 42 0 896 0
28MAY26 95.00 P 0.00 0.00 0.00 20.27 +1.66 43 0 589 0
28MAY26 97.50 P 0.00 0.00 0.00 22.45 +1.62 42 0 168 0
28MAY26 100.00 P 0.00 0.00 0.00 25.18 +2.07 48 0 71 0
28MAY26 102.50 P 0.00 0.00 0.00 27.12 +1.68 42 0 145 0
28MAY26 105.00 P 0.00 0.00 0.00 29.51 +1.08 42 0 66 0
28MAY26 107.50 P 0.00 0.00 0.00 31.93 +1.66 42 0 14 0
28MAY26 110.00 P 0.00 0.00 0.00 34.45 +1.73 45 0 70 0
28MAY26 112.50 P 0.00 0.00 0.00 36.88 +1.66 44 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 39.38 +1.66 46 0 9 0
28MAY26 117.50 P 0.00 0.00 0.00 41.90 +1.68 49 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 44.38 +1.66 50 0 7 0
28MAY26 122.50 P 0.00 0.00 0.00 46.89 +1.68 52 0 3 0
28MAY26 125.00 P 0.00 0.00 0.00 49.40 +1.68 55 0 40 0
28MAY26 127.50 P 0.00 0.00 0.00 51.88 +1.66 55 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 54.49 +1.67 62 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 56.87 +1.77 58 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 59.38 +1.56 61 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 61.87 +1.77 61 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 64.37 +1.55 63 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 66.88 +1.56 65 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 69.37 +1.55 66 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 71.87 +1.77 68 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 74.37 +1.55 69 0 0 0
29JUN26 45.00 P 0.25 0.30 0.25 0.06 +0.02 41 37 198 +37
29JUN26 46.00 P 0.00 0.00 0.00 0.07 +0.01 40 0 3 0
29JUN26 47.00 P 0.00 0.00 0.00 0.09 +0.01 40 0 3 0
29JUN26 48.00 P 0.00 0.00 0.00 0.12 +0.02 40 0 3 0
29JUN26 49.00 P 0.00 0.00 0.00 0.15 +0.03 40 0 5 0
29JUN26 50.00 P 0.46 0.53 0.46 0.19 +0.03 40 12 125 +12
29JUN26 52.50 P 0.00 0.00 0.00 0.33 +0.06 40 0 70 0
29JUN26 55.00 P 0.81 0.94 0.81 0.54 +0.09 40 14 42 +11
29JUN26 57.50 P 1.05 1.22 1.05 0.84 +0.14 41 113 208 +113
29JUN26 60.00 P 1.37 1.59 1.35 1.23 +0.18 41 60 1,134 +8
29JUN26 62.50 P 1.82 2.04 1.82 1.76 +0.26 41 34 352 +30
29JUN26 65.00 P 2.21 2.61 2.21 2.42 +0.35 41 152 1,561 -30
29JUN26 67.50 P 2.93 3.32 2.83 3.23 +0.46 41 17 7,389 +2
29JUN26 70.00 P 3.56 4.23 3.53 4.18 +0.54 41 739 4,214 +574
29JUN26 72.50 P 4.60 5.26 4.60 5.18 +0.61 41 396 2,685 +322
29JUN26 75.00 P 5.63 6.45 5.33 6.32 +0.70 40 1,728 13,572 +217
29JUN26 77.50 P 7.00 7.71 6.56 7.66 +0.83 40 171 5,357 +14
29JUN26 80.00 P 8.28 9.23 7.93 9.16 +0.94 40 47 19,907 0
29JUN26 82.50 P 9.86 9.86 9.82 10.81 +1.06 40 22 4,752 +20
29JUN26 85.00 P 0.00 0.00 0.00 12.60 +1.16 40 0 5,313 0
29JUN26 87.50 P 0.00 0.00 0.00 14.42 +1.15 40 0 2,458 0
29JUN26 90.00 P 16.30 16.78 16.30 16.78 +1.61 43 3 8,438 -1
29JUN26 92.50 P 18.50 18.50 18.50 18.45 +1.28 40 1 4,165 0
29JUN26 95.00 P 19.60 21.52 19.60 21.19 +1.66 45 33 15,685 -2
29JUN26 97.50 P 23.00 23.00 23.00 22.77 +1.34 40 1 7,355 -1
29JUN26 100.00 P 23.69 23.69 23.69 25.45 +1.79 45 8 15,255 -4
29JUN26 102.50 P 0.00 0.00 0.00 27.38 +1.73 41 0 5,163 0
29JUN26 105.00 P 0.00 0.00 0.00 29.70 +1.27 41 1 18,579 -1
29JUN26 107.50 P 0.00 0.00 0.00 32.05 +1.67 40 0 3,625 0
29JUN26 110.00 P 0.00 0.00 0.00 34.45 +1.68 40 0 10,819 0
29JUN26 112.50 P 0.00 0.00 0.00 36.90 +1.68 40 0 1,164 0
29JUN26 115.00 P 0.00 0.00 0.00 39.38 +1.66 41 0 4,313 -1,754
29JUN26 117.50 P 0.00 0.00 0.00 41.90 +1.68 44 0 301 -355
29JUN26 120.00 P 0.00 0.00 0.00 44.86 +1.74 56 1 5,632 -201
29JUN26 122.50 P 0.00 0.00 0.00 46.89 +1.68 47 0 898 -186
29JUN26 125.00 P 47.70 47.70 47.70 49.40 +1.68 49 1 5,549 +1
29JUN26 127.50 P 51.20 51.20 51.20 51.88 +1.66 50 2 1,025 0
29JUN26 130.00 P 0.00 0.00 0.00 54.49 +1.67 55 0 447 0
29JUN26 132.50 P 0.00 0.00 0.00 56.87 +1.77 52 0 800 0
29JUN26 135.00 P 0.00 0.00 0.00 59.38 +1.56 54 0 1,919 0
29JUN26 137.50 P 0.00 0.00 0.00 61.94 +1.84 58 0 93 -201
29JUN26 140.00 P 62.30 62.30 62.30 64.48 +1.66 61 2 523 0
29JUN26 142.50 P 0.00 0.00 0.00 66.91 +1.59 60 0 9 0
29JUN26 145.00 P 0.00 0.00 0.00 69.37 +1.55 59 0 765 0
29JUN26 147.50 P 0.00 0.00 0.00 71.87 +1.77 60 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 74.37 +1.55 62 0 870 -1,537
29JUN26 152.50 P 0.00 0.00 0.00 76.87 +1.77 63 0 60 0
29JUN26 155.00 P 0.00 0.00 0.00 79.38 +1.78 65 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 81.88 +1.78 66 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 84.37 +1.77 67 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 86.94 +1.84 72 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 89.47 +1.87 74 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 91.98 +1.88 76 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 94.47 +1.87 76 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 96.98 +1.88 78 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 99.48 +1.88 79 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 101.98 +1.88 80 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 104.47 +1.87 81 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 106.98 +1.88 82 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 109.47 +1.87 83 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 112.01 +1.91 86 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 114.48 +1.88 86 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 116.97 +1.87 86 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 119.47 +1.87 87 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 121.97 +1.87 88 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 124.48 +1.87 90 0 0 0
29SEP26 45.00 P 0.76 0.76 0.76 0.31 +0.08 40 1 106 +1
29SEP26 46.00 P 0.84 0.84 0.84 0.36 +0.08 40 1 4 +1
29SEP26 47.00 P 0.00 0.00 0.00 0.44 +0.10 40 0 4 0
29SEP26 48.00 P 0.00 0.00 0.00 0.53 +0.13 40 0 3 0
29SEP26 49.00 P 1.10 1.10 1.10 0.61 +0.13 40 32 32 +30
29SEP26 50.00 P 1.09 1.23 1.09 0.72 +0.15 40 54 845 -40
29SEP26 52.50 P 1.34 1.53 1.34 1.03 +0.19 40 210 288 +100
29SEP26 55.00 P 1.67 1.82 1.67 1.44 +0.26 41 11 479 +11
29SEP26 57.50 P 2.19 2.21 2.19 1.95 +0.34 41 2 481 +2
29SEP26 60.00 P 2.82 2.87 2.81 2.56 +0.41 41 576 1,158 +475
29SEP26 62.50 P 3.15 3.54 3.14 3.27 +0.47 41 402 655 +324
29SEP26 65.00 P 3.74 4.28 3.74 4.13 +0.59 41 410 1,642 +410
29SEP26 67.50 P 4.56 4.91 4.56 5.03 +0.61 41 4 319 +4
29SEP26 70.00 P 5.45 6.10 5.45 5.99 +0.58 40 224 7,776 +38
29SEP26 72.50 P 7.00 7.19 7.00 7.12 +0.63 40 117 980 +100
29SEP26 75.00 P 7.65 8.46 7.65 8.32 +0.67 40 207 2,958 +201
29SEP26 77.50 P 8.96 9.75 8.96 9.69 +0.82 40 93 3,794 +30
29SEP26 80.00 P 11.28 11.28 11.28 11.16 +0.88 40 9 7,618 -4
29SEP26 82.50 P 0.00 0.00 0.00 12.75 +0.93 40 0 3,683 0
29SEP26 85.00 P 13.50 13.50 13.50 14.47 +1.01 40 11 6,668 -9
29SEP26 87.50 P 0.00 0.00 0.00 16.38 +1.09 41 0 1,554 0
29SEP26 90.00 P 16.94 16.94 16.94 18.17 +0.97 40 10 4,253 +10
29SEP26 92.50 P 0.00 0.00 0.00 20.07 +1.08 40 0 2,887 0
29SEP26 95.00 P 21.05 21.05 21.02 22.21 +1.25 41 385 6,403 -355
29SEP26 97.50 P 23.12 23.12 23.12 24.12 +1.21 40 1 2,596 -1
29SEP26 100.00 P 25.29 25.29 25.29 25.80 +0.42 38 3 6,703 +3
29SEP26 102.50 P 0.00 0.00 0.00 28.50 +1.45 41 0 3,853 0
29SEP26 105.00 P 0.00 0.00 0.00 30.67 +1.34 41 0 2,903 0
29SEP26 107.50 P 0.00 0.00 0.00 32.92 +1.66 41 0 783 0
29SEP26 110.00 P 0.00 0.00 0.00 34.50 +1.03 34 0 1,764 0
29SEP26 112.50 P 0.00 0.00 0.00 37.45 +1.71 41 1 371 0
29SEP26 115.00 P 0.00 0.00 0.00 39.75 +1.76 40 0 1,750 0
29SEP26 117.50 P 0.00 0.00 0.00 42.04 +1.52 39 0 102 0
29SEP26 120.00 P 0.00 0.00 0.00 44.86 +1.74 45 0 150 0
29SEP26 122.50 P 0.00 0.00 0.00 46.89 +1.68 39 0 78 0
29SEP26 125.00 P 0.00 0.00 0.00 49.40 +1.68 40 0 281 -316
29SEP26 127.50 P 0.00 0.00 0.00 51.88 +1.66 41 0 3 0
29SEP26 130.00 P 0.00 0.00 0.00 54.49 +1.67 45 0 119 0
29SEP26 132.50 P 0.00 0.00 0.00 56.90 +1.76 44 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 59.40 +1.58 45 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 61.94 +1.84 48 0 1 0
29SEP26 140.00 P 0.00 0.00 0.00 64.48 +1.66 50 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 66.91 +1.59 49 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 69.37 +1.55 49 0 30 -30
29SEP26 147.50 P 0.00 0.00 0.00 71.87 +1.77 50 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 74.39 +1.57 52 0 0 -5
29SEP26 152.50 P 0.00 0.00 0.00 76.87 +1.77 52 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 79.38 +1.78 53 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 81.88 +1.78 54 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 84.37 +1.77 55 0 0 0
30DEC26 45.00 P 1.14 1.25 1.11 0.69 +0.09 40 23 15,212 +18
30DEC26 46.00 P 0.00 0.00 0.00 0.81 +0.12 40 0 33 0
30DEC26 47.00 P 0.00 0.00 0.00 0.93 +0.13 40 0 89 0
30DEC26 48.00 P 0.00 0.00 0.00 1.05 +0.13 40 0 95 0
30DEC26 49.00 P 0.00 0.00 0.00 1.20 +0.16 40 0 102 0
30DEC26 50.00 P 1.85 1.88 1.85 1.37 +0.19 41 102 172 +100
30DEC26 52.50 P 2.06 2.08 2.06 1.80 +0.20 41 15 42 +10
30DEC26 55.00 P 0.00 0.00 0.00 2.36 +0.26 41 0 260 0
30DEC26 57.50 P 2.97 2.97 2.97 3.00 +0.35 41 30 137 +30
30DEC26 60.00 P 3.61 4.00 3.61 3.73 +0.37 41 2 1,250 +1
30DEC26 62.50 P 4.31 4.75 4.31 4.59 +0.47 41 13 743 +10
30DEC26 65.00 P 0.00 0.00 0.00 5.50 +0.49 41 10 538 +10
30DEC26 67.50 P 6.04 6.50 6.04 6.43 +0.47 40 107 373 +10
30DEC26 70.00 P 6.98 7.53 6.79 7.47 +0.47 40 188 15,327 +32
30DEC26 72.50 P 8.12 8.71 8.05 8.71 +0.72 40 220 1,316 +186
30DEC26 75.00 P 9.20 10.08 9.20 9.89 +0.70 40 81 1,035 +78
30DEC26 77.50 P 10.78 11.35 10.78 11.26 +0.78 40 32 952 +30
30DEC26 80.00 P 11.85 12.91 11.85 12.81 +0.85 40 26 9,778 -10
30DEC26 82.50 P 13.80 14.20 13.80 14.33 +0.86 40 2 2,224 +1
30DEC26 85.00 P 0.00 0.00 0.00 15.97 +1.06 40 0 6,945 0
30DEC26 87.50 P 0.00 0.00 0.00 17.74 +0.92 40 0 652 0
30DEC26 90.00 P 19.53 19.53 19.53 19.53 +0.93 40 2 3,581 +2
30DEC26 92.50 P 20.57 20.57 20.10 21.42 +0.97 40 4 670 +2
30DEC26 95.00 P 21.80 21.80 21.80 23.38 +1.05 40 6 2,685 +6
30DEC26 97.50 P 0.00 0.00 0.00 25.32 +1.06 40 0 1,795 0
30DEC26 100.00 P 27.00 27.00 27.00 26.59 +1.00 37 13 4,310 +2
30DEC26 102.50 P 0.00 0.00 0.00 29.46 +1.15 41 0 283 0
30DEC26 105.00 P 0.00 0.00 0.00 31.58 +1.24 40 1 449 0
30DEC26 107.50 P 0.00 0.00 0.00 33.83 +1.29 41 0 132 0
30DEC26 110.00 P 35.22 36.21 35.22 36.08 +1.59 41 376 716 +236
30DEC26 112.50 P 0.00 0.00 0.00 38.18 +1.49 41 0 134 0
30DEC26 115.00 P 0.00 0.00 0.00 40.42 +1.53 41 0 101 0
30DEC26 117.50 P 0.00 0.00 0.00 42.68 +1.55 40 0 60 0
30DEC26 120.00 P 43.20 43.20 43.20 44.95 +1.81 40 2 223 +2
30DEC26 122.50 P 0.00 0.00 0.00 47.27 +1.59 40 0 1 0
30DEC26 125.00 P 48.10 49.20 48.10 49.62 +1.67 39 4 10 +4
30DEC26 127.50 P 0.00 0.00 0.00 52.05 +1.65 40 0 5 0
30DEC26 130.00 P 52.80 52.90 52.80 54.49 +1.67 40 4 124 +4
30DEC26 132.50 P 0.00 0.00 0.00 56.90 +1.68 39 0 3 0
30DEC26 135.00 P 59.80 59.80 59.73 59.73 +1.91 45 32 30 +27
30DEC26 137.50 P 60.15 60.15 60.15 61.94 +1.81 42 2 7 -5
30DEC26 140.00 P 62.70 62.70 62.70 64.48 +1.66 44 2 37 0
30DEC26 142.50 P 0.00 0.00 0.00 66.91 +1.59 44 0 1 0
30DEC26 145.00 P 69.43 69.44 69.43 69.37 +1.55 43 32 96 0
30DEC26 147.50 P 0.00 0.00 0.00 71.87 +1.77 44 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 74.39 +1.57 46 0 3 0
30DEC26 152.50 P 0.00 0.00 0.00 76.87 +1.77 46 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 79.38 +1.78 47 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 81.88 +1.78 48 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 85.50 +2.90 62 0 118 -18
30MAR27 55.00 P 3.40 3.54 3.40 3.18 - 41 71 71 -
30MAR27 57.50 P 4.14 4.17 4.14 3.91 +0.19 41 166 236 +166
30MAR27 60.00 P 0.00 0.00 0.00 4.74 +0.27 41 0 22 0
30MAR27 62.50 P 0.00 0.00 0.00 5.64 +0.38 41 0 10 0
30MAR27 65.00 P 6.10 6.55 6.10 6.53 +0.36 40 11 22 +11
30MAR27 67.50 P 7.40 7.40 7.40 7.50 +0.44 40 3 7 +3
30MAR27 70.00 P 8.15 8.67 8.01 8.62 +0.54 40 30 140 +29
30MAR27 72.50 P 9.27 9.83 9.27 9.83 +0.63 40 100 131 +100
30MAR27 75.00 P 10.41 11.22 10.41 11.19 +0.77 40 72 76 +71
30MAR27 77.50 P 11.75 11.75 11.75 12.49 +0.80 39 2 170 +2
30MAR27 80.00 P 13.09 13.09 13.09 13.97 +0.85 39 1 2 +1
30MAR27 82.50 P 14.59 15.58 14.59 15.54 +0.94 40 13 16 +4
30MAR27 85.00 P 0.00 0.00 0.00 17.14 +0.98 39 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 18.97 +1.10 40 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 20.70 +0.94 40 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 22.64 +1.18 40 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 24.54 +1.22 40 0 2 0
30MAR27 97.50 P 0.00 0.00 0.00 26.43 +1.19 40 4 4 +4
30MAR27 100.00 P 0.00 0.00 0.00 27.80 +0.51 38 0 4 0
30MAR27 102.50 P 0.00 0.00 0.00 30.50 +1.32 41 1 1 +1
TOTAL PUT 21,932 638,124 -2,640
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$ 12.19
30MAR26 6.75 C 0.00 0.00 0.00 5.45 -0.19 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.20 -0.20 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.95 -0.20 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.70 -0.20 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.45 -0.20 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.21 -0.19 64 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.96 -0.19 59 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.71 -0.19 54 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.46 -0.19 50 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.20 -0.19 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.96 -0.18 40 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.70 -0.20 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.46 -0.19 31 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.23 -0.18 42 0 10 0
30MAR26 10.50 C 0.00 0.00 0.00 1.74 -0.22 36 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.30 -0.21 36 0 0 0
30MAR26 11.50 C 0.97 0.98 0.95 0.93 -0.17 38 45 45 +30
30MAR26 12.00 C 0.66 0.66 0.66 0.63 -0.13 39 15 15 +15
30MAR26 12.50 C 0.00 0.00 0.00 0.40 -0.11 39 0 57 0
30MAR26 13.00 C 0.00 0.00 0.00 0.24 -0.09 39 0 1,194 0
30MAR26 13.50 C 0.00 0.00 0.00 0.15 -0.05 41 0 107 0
30MAR26 14.00 C 0.00 0.00 0.00 0.08 -0.03 41 0 52 0
30MAR26 14.50 C 0.00 0.00 0.00 0.04 -0.02 41 0 1,763 0
30MAR26 15.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 576 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 516 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 46 0 105 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 50 0 121 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 54 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 62 0 110 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 89 0 450 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 94 0 180 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.48 -0.21 36 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.24 -0.20 38 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.00 -0.20 39 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.77 -0.23 40 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.53 -0.20 38 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.30 -0.19 38 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.87 -0.18 38 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.49 -0.16 38 0 0 0
29APR26 11.50 C 1.13 1.13 1.13 1.14 -0.16 38 19 19 +19
29APR26 12.00 C 0.00 0.00 0.00 0.84 -0.16 37 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.62 -0.12 38 0 3 0
29APR26 13.00 C 0.00 0.00 0.00 0.44 -0.10 38 0 688 0
29APR26 13.50 C 0.00 0.00 0.00 0.31 -0.08 38 0 845 0
29APR26 14.00 C 0.00 0.00 0.00 0.21 -0.06 38 0 855 0
29APR26 14.50 C 0.00 0.00 0.00 0.14 -0.04 38 0 230 0
29APR26 15.00 C 0.00 0.00 0.00 0.09 -0.03 38 0 120 0
29APR26 15.50 C 0.00 0.00 0.00 0.06 -0.02 39 0 210 0
29APR26 16.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 285 0
29APR26 16.50 C 0.00 0.00 0.00 0.02 -0.02 38 0 90 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 68 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.33 -0.23 47 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.09 -0.22 45 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.84 -0.24 41 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.62 -0.22 41 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.41 -0.20 41 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.92 -0.25 34 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.54 -0.18 34 0 0 0
28MAY26 11.50 C 1.28 1.28 1.28 1.24 -0.14 36 30 30 +30
28MAY26 12.00 C 0.00 0.00 0.00 0.95 -0.16 36 0 35 0
28MAY26 12.50 C 0.00 0.00 0.00 0.71 -0.14 35 0 15 0
28MAY26 13.00 C 0.00 0.00 0.00 0.52 -0.12 35 0 18 0
28MAY26 13.50 C 0.00 0.00 0.00 0.37 -0.10 35 0 15 0
28MAY26 14.00 C 0.00 0.00 0.00 0.26 -0.08 35 0 8 0
28MAY26 14.50 C 0.00 0.00 0.00 0.18 -0.06 35 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.12 -0.05 35 0 46 0
28MAY26 15.50 C 0.00 0.00 0.00 0.08 -0.04 35 0 25 0
28MAY26 16.00 C 0.00 0.00 0.00 0.05 -0.03 34 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.04 -0.02 36 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 -0.02 33 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.28 -0.25 50 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.04 -0.27 48 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.82 -0.22 50 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.57 -0.23 46 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.34 -0.24 45 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.11 -0.23 44 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.89 -0.22 43 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.68 -0.20 43 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.46 -0.20 42 0 100 0
29JUN26 10.50 C 0.00 0.00 0.00 2.05 -0.19 40 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.63 -0.18 37 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.32 -0.16 37 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.08 -0.12 38 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.85 -0.14 38 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.65 -0.13 37 0 2 0
29JUN26 13.50 C 0.64 0.64 0.55 0.50 -0.11 37 850 505 -270
29JUN26 14.00 C 0.00 0.00 0.00 0.38 -0.09 37 0 35 0
29JUN26 14.50 C 0.00 0.00 0.00 0.28 -0.08 37 0 81 0
29JUN26 15.00 C 0.00 0.00 0.00 0.21 -0.06 37 0 45 0
29JUN26 15.50 C 0.00 0.00 0.00 0.16 -0.05 37 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.11 -0.05 37 0 5,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.08 -0.04 37 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.06 -0.03 37 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.05 -0.02 38 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.02 -0.02 36 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 165 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 3,810 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.57 -0.23 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.37 -0.21 39 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.19 -0.15 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.97 -0.14 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.79 -0.12 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.61 -0.11 40 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.23 -0.20 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.89 -0.19 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.60 -0.16 37 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.33 -0.14 36 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.12 -0.13 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.95 -0.11 36 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.80 -0.10 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.67 -0.09 37 0 180 0
29SEP26 14.50 C 0.00 0.00 0.00 0.57 -0.08 37 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 0.48 -0.07 37 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 0.41 -0.06 38 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.34 -0.05 38 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.28 -0.05 38 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.23 -0.04 38 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.19 -0.03 38 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.15 -0.03 37 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.13 -0.02 38 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.10 -0.03 37 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.09 -0.01 38 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.07 -0.02 38 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.63 -0.19 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.42 -0.19 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.23 -0.18 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.04 -0.19 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.86 -0.18 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.69 -0.18 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.37 -0.17 36 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.07 -0.18 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.81 -0.18 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.55 -0.14 35 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.35 -0.13 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.18 -0.11 35 0 1,000 0
30DEC26 13.50 C 0.00 0.00 0.00 1.01 -0.12 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.88 -0.10 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.77 -0.09 36 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.67 -0.09 36 0 10 0
30DEC26 15.50 C 0.00 0.00 0.00 0.59 -0.07 36 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.51 -0.08 36 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.43 -0.06 36 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.38 -0.05 36 0 12 0
30DEC26 17.50 C 0.00 0.00 0.00 0.32 -0.05 36 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 0.26 -0.05 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.23 -0.05 36 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.19 -0.04 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.16 -0.04 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.14 -0.03 36 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.10 -0.02 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.07 -0.02 36 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 2,002 0
30MAR27 9.00 C 0.00 0.00 0.00 3.54 -0.19 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.36 -0.19 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.18 -0.20 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.02 -0.19 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.86 -0.19 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.56 -0.18 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.28 -0.18 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.04 -0.17 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.76 -0.15 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.56 -0.15 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.38 -0.14 34 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.23 -0.13 35 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.10 -0.10 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.98 -0.09 35 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.88 -0.08 36 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.78 -0.08 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.68 -0.09 36 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.59 -0.08 35 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.51 -0.09 35 0 0 0
TOTAL CALL 959 23,487 -176
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 91 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 86 0 9 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 76 0 16 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 71 0 25 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 62 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 100 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 0.00 41 0 8 0
30MAR26 10.50 P 0.00 0.00 0.00 0.06 +0.02 42 0 25 0
30MAR26 11.00 P 0.13 0.13 0.13 0.13 +0.03 42 75 153 -15
30MAR26 11.50 P 0.25 0.26 0.25 0.25 +0.04 41 95 367 +65
30MAR26 12.00 P 0.37 0.39 0.37 0.45 +0.08 41 101 243 +96
30MAR26 12.50 P 0.00 0.00 0.00 0.72 +0.11 42 0 270 0
30MAR26 13.00 P 0.00 0.00 0.00 1.07 +0.14 43 0 1,079 0
30MAR26 13.50 P 0.00 0.00 0.00 1.48 +0.16 45 0 39 0
30MAR26 14.00 P 0.00 0.00 0.00 1.92 +0.18 48 0 46 0
30MAR26 14.50 P 0.00 0.00 0.00 2.33 +0.17 40 0 36 0
30MAR26 15.00 P 0.00 0.00 0.00 2.87 +0.24 55 0 165 0
30MAR26 15.50 P 0.00 0.00 0.00 3.35 +0.20 57 0 255 0
30MAR26 16.00 P 0.00 0.00 0.00 3.84 +0.20 60 0 2 0
30MAR26 16.50 P 0.00 0.00 0.00 4.34 +0.20 65 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.81 +0.19 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.31 +0.19 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.81 +0.19 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.31 +0.19 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.81 +0.19 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.31 +0.19 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.81 +0.19 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.81 +0.19 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.81 +0.19 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.81 +0.19 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.81 +0.19 0 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 0.03 +0.01 41 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.08 +0.01 39 0 15 0
29APR26 10.50 P 0.00 0.00 0.00 0.15 +0.02 39 0 125 0
29APR26 11.00 P 0.00 0.00 0.00 0.26 +0.03 39 0 87 0
29APR26 11.50 P 0.42 0.42 0.42 0.42 +0.06 39 21 154 +21
29APR26 12.00 P 0.00 0.00 0.00 0.64 +0.08 39 0 122 0
29APR26 12.50 P 0.00 0.00 0.00 0.91 +0.10 39 0 193 0
29APR26 13.00 P 0.00 0.00 0.00 1.21 +0.11 38 0 75 0
29APR26 13.50 P 0.00 0.00 0.00 1.57 +0.12 38 0 79 0
29APR26 14.00 P 0.00 0.00 0.00 1.97 +0.14 38 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.43 +0.18 40 0 50 0
29APR26 15.00 P 0.00 0.00 0.00 2.90 +0.19 43 0 25 0
29APR26 15.50 P 0.00 0.00 0.00 3.37 +0.21 44 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.84 +0.20 44 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.34 +0.20 47 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.81 +0.19 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.31 +0.19 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.81 +0.19 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.31 +0.19 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.06 0.00 36 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.08 0.00 35 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.11 0.00 35 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.14 0.00 34 0 120 0
28MAY26 10.50 P 0.00 0.00 0.00 0.25 +0.01 34 0 15 0
28MAY26 11.00 P 0.00 0.00 0.00 0.41 +0.04 35 0 0 0
28MAY26 11.50 P 0.56 0.56 0.56 0.59 +0.05 34 25 47 +25
28MAY26 12.00 P 0.77 0.80 0.77 0.82 +0.05 33 45 68 +45
28MAY26 12.50 P 0.00 0.00 0.00 1.11 +0.07 33 0 113 0
28MAY26 13.00 P 0.00 0.00 0.00 1.48 +0.13 34 0 126 0
28MAY26 13.50 P 0.00 0.00 0.00 1.86 +0.11 34 0 117 0
28MAY26 14.00 P 0.00 0.00 0.00 2.20 +0.06 30 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.62 +0.14 26 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.06 +0.15 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.51 +0.16 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.97 +0.17 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.44 +0.04 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.07 +0.19 34 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.56 +0.19 34 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.05 +0.19 29 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.55 +0.20 35 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.07 0.00 37 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.10 +0.01 38 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.12 0.00 37 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.16 0.00 37 0 39 0
29JUN26 9.75 P 0.00 0.00 0.00 0.21 +0.01 37 0 144 0
29JUN26 10.00 P 0.00 0.00 0.00 0.26 +0.01 37 0 35 0
29JUN26 10.50 P 0.00 0.00 0.00 0.38 +0.02 36 0 60 0
29JUN26 11.00 P 0.00 0.00 0.00 0.55 +0.04 36 0 60 0
29JUN26 11.50 P 0.00 0.00 0.00 0.75 +0.04 35 0 100 0
29JUN26 12.00 P 0.00 0.00 0.00 1.00 +0.06 35 0 6 0
29JUN26 12.50 P 0.00 0.00 0.00 1.29 +0.07 35 0 12 0
29JUN26 13.00 P 0.00 0.00 0.00 1.61 +0.09 35 0 110 0
29JUN26 13.50 P 0.00 0.00 0.00 1.96 +0.10 34 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.35 +0.13 34 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.76 +0.15 33 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.19 +0.18 32 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.63 +0.19 31 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.08 +0.19 27 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 4.55 +0.15 0 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 5.07 +0.19 30 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 5.56 +0.19 29 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 6.05 +0.19 26 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.55 +0.20 31 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.98 +0.25 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.44 +0.21 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.94 +0.23 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.93 +0.24 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.92 +0.25 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.88 +0.22 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.01 +0.36 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.20 +0.01 38 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.25 +0.02 38 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.30 +0.02 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.36 +0.02 38 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.43 +0.03 38 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.50 +0.03 38 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.68 +0.04 38 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.89 +0.05 38 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.12 +0.07 38 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.39 +0.07 38 0 53 0
29SEP26 12.50 P 0.00 0.00 0.00 1.69 +0.09 39 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 2.02 +0.11 39 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.34 +0.10 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.74 +0.15 39 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 3.11 +0.13 39 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.55 +0.16 40 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.94 +0.14 39 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 4.40 +0.18 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.85 +0.16 41 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 5.28 +0.16 41 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.75 +0.24 41 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.22 +0.25 42 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.69 +0.25 42 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.18 +0.27 44 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.67 +0.28 45 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.07 +0.19 37 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.05 +0.20 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.04 +0.21 38 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.03 +0.21 40 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.29 +0.02 36 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.34 +0.01 36 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.42 +0.03 36 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.49 +0.03 36 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.56 +0.03 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.65 +0.04 36 0 1,008 0
30DEC26 10.50 P 0.00 0.00 0.00 0.84 +0.05 37 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.05 +0.05 37 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 1.30 +0.06 37 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 1.57 +0.07 37 0 20 0
30DEC26 12.50 P 0.00 0.00 0.00 1.87 +0.08 37 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.20 +0.11 37 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 2.53 +0.10 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.90 +0.13 38 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 3.29 +0.14 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.66 +0.13 38 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 4.00 +0.14 36 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.42 +0.15 36 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.85 +0.15 36 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.29 +0.16 36 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.75 +0.17 36 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.22 +0.19 37 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.69 +0.20 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.18 +0.22 38 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.67 +0.24 39 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.10 +0.19 36 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.07 +0.20 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.05 +0.20 37 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.03 +0.20 36 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.44 +0.01 35 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.53 +0.02 36 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.60 +0.02 36 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.69 +0.03 36 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.78 +0.03 36 0 8 0
30MAR27 10.50 P 0.00 0.00 0.00 0.98 +0.04 36 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.20 +0.04 36 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.45 +0.05 36 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.72 +0.06 36 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.01 +0.07 36 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.34 +0.08 36 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.69 +0.10 37 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.96 +0.10 35 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.33 +0.11 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.71 +0.12 35 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.11 +0.13 35 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.51 +0.13 35 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.94 +0.14 35 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.37 +0.14 35 0 0 0
TOTAL PUT 362 6,731 +237
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$ 31.58
06MAR26 24.00 C 0.00 0.00 0.00 7.62 - 153 0 0 -
06MAR26 25.00 C 0.00 0.00 0.00 6.62 - 133 0 0 -
06MAR26 26.00 C 7.00 7.00 7.00 5.62 -1.74 114 1 30 0
06MAR26 27.00 C 0.00 0.00 0.00 4.62 -1.53 95 0 0 0
06MAR26 28.00 C 0.00 0.00 0.00 3.68 -1.47 95 0 0 0
06MAR26 29.00 C 0.00 0.00 0.00 2.61 -1.54 53 0 0 0
06MAR26 30.00 C 2.40 2.40 1.65 1.79 -1.38 66 181 49 +49
06MAR26 31.00 C 1.91 1.91 0.91 0.93 -1.26 52 503 245 +245
06MAR26 32.00 C 1.38 1.38 0.38 0.39 -0.99 49 801 648 +498
06MAR26 33.00 C 0.65 0.66 0.14 0.16 -0.58 53 2,583 1,351 +1,155
06MAR26 34.00 C 0.28 0.30 0.06 0.07 -0.29 59 4,431 5,690 +3,697
06MAR26 35.00 C 0.13 0.13 0.03 0.04 -0.12 67 1,784 1,443 -461
06MAR26 36.00 C 0.02 0.02 0.01 0.02 -0.05 72 116 980 +51
06MAR26 37.00 C 0.02 0.02 0.02 0.01 -0.02 77 20 1,081 -20
06MAR26 38.00 C 0.02 0.02 0.01 0.01 -0.01 88 10 386 -2
06MAR26 39.00 C 0.02 0.02 0.02 0.01 0.00 99 1 561 0
06MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 109 0 185 0
06MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 119 0 49 0
06MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 128 0 50 0
06MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
06MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
06MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
06MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
13MAR26 24.00 C 0.00 0.00 0.00 7.71 - 104 0 0 -
13MAR26 25.00 C 0.00 0.00 0.00 6.72 - 93 0 0 -
13MAR26 26.00 C 0.00 0.00 0.00 5.62 -1.74 58 0 0 0
13MAR26 27.00 C 0.00 0.00 0.00 4.64 -1.53 53 0 0 0
13MAR26 28.00 C 0.00 0.00 0.00 3.68 -1.51 50 0 0 0
13MAR26 29.00 C 0.00 0.00 0.00 2.75 -1.47 46 0 0 0
13MAR26 30.00 C 2.16 2.16 1.91 1.97 -1.32 47 171 99 +99
13MAR26 31.00 C 2.12 2.12 1.19 1.30 -1.08 46 155 91 +91
13MAR26 32.00 C 1.37 1.37 0.72 0.74 -0.90 44 375 182 +151
13MAR26 33.00 C 0.90 0.90 0.39 0.40 -0.61 43 473 509 +376
13MAR26 34.00 C 0.59 0.59 0.21 0.21 -0.40 44 282 266 +183
13MAR26 35.00 C 0.30 0.30 0.11 0.10 -0.25 45 301 450 +215
13MAR26 36.00 C 0.14 0.14 0.06 0.05 -0.14 46 141 263 +18
13MAR26 37.00 C 0.07 0.07 0.05 0.02 -0.08 46 17 68 +14
13MAR26 38.00 C 0.00 0.00 0.00 0.01 -0.04 48 0 62 0
13MAR26 39.00 C 0.02 0.02 0.02 0.01 -0.02 54 9 19 0
13MAR26 40.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
13MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
13MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
13MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
13MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 11.76 -1.42 102 0 803 0
30MAR26 21.00 C 0.00 0.00 0.00 10.76 -1.39 92 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 9.77 -1.38 84 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 8.72 -1.44 69 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 7.75 -1.42 65 0 0 0
30MAR26 25.00 C 6.77 6.83 6.75 6.80 -1.36 61 273 15,871 +106
30MAR26 26.00 C 0.00 0.00 0.00 5.71 -1.65 44 0 7 0
30MAR26 27.00 C 0.00 0.00 0.00 4.79 -1.46 44 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 4.03 -1.28 49 0 119 0
30MAR26 29.00 C 0.00 0.00 0.00 3.03 -1.34 40 0 57 0
30MAR26 30.00 C 3.05 3.05 2.32 2.31 -1.18 40 181 250 -20
30MAR26 31.00 C 2.47 2.47 1.69 1.74 -1.01 41 368 86 +71
30MAR26 32.00 C 1.98 1.98 1.22 1.24 -0.83 41 1,256 869 +722
30MAR26 33.00 C 1.36 1.44 0.80 0.87 -0.66 41 2,999 3,388 +1,918
30MAR26 34.00 C 1.09 1.09 0.55 0.59 -0.49 41 1,162 2,083 +268
30MAR26 35.00 C 0.74 0.76 0.38 0.41 -0.35 42 2,022 22,337 -202
30MAR26 36.00 C 0.48 0.48 0.26 0.27 -0.25 43 847 10,984 +160
30MAR26 37.00 C 0.32 0.32 0.19 0.18 -0.19 43 461 6,846 +305
30MAR26 38.00 C 0.21 0.21 0.13 0.12 -0.13 44 569 10,968 +187
30MAR26 39.00 C 0.16 0.16 0.10 0.08 -0.08 45 199 10,343 -25
30MAR26 40.00 C 0.12 0.12 0.08 0.05 -0.06 45 2,498 29,282 +2,051
30MAR26 41.00 C 0.10 0.10 0.06 0.04 -0.03 47 330 6,878 +129
30MAR26 42.00 C 0.07 0.07 0.05 0.02 -0.03 46 163 6,520 +25
30MAR26 43.00 C 0.05 0.05 0.04 0.01 -0.02 45 113 4,869 +36
30MAR26 44.00 C 0.05 0.05 0.02 0.01 -0.01 48 430 10,831 -9
30MAR26 45.00 C 0.04 0.04 0.02 0.01 0.00 51 425 12,429 +394
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 54 48 3,664 0
30MAR26 47.00 C 0.03 0.03 0.02 0.01 0.00 56 401 4,313 -396
30MAR26 48.00 C 0.03 0.03 0.02 0.01 0.00 59 118 15,745 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 62 48 9,724 -48
30MAR26 50.00 C 0.01 0.01 0.01 0.01 0.00 64 100 21,760 -88
30MAR26 52.50 C 0.01 0.01 0.01 0.01 0.00 70 110 12,599 +100
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 76 0 26,652 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 81 0 8,924 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 86 0 22,543 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 91 0 6,048 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 95 0 8,802 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 100 0 5,394 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 104 0 14,114 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 108 0 3,648 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 112 0 3,657 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 115 0 1,434 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 119 0 5,942 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 122 0 434 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 125 0 541 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 129 0 746 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 132 0 907 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 135 0 522 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 138 0 163 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 140 0 34 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 143 0 4,695 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 146 0 12 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 148 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 151 0 148 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 153 0 1,603 0
29APR26 20.00 C 0.00 0.00 0.00 11.83 -1.40 73 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 10.77 -1.47 60 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 9.80 -1.46 57 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 8.84 -1.51 54 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 7.88 -1.51 50 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 6.95 -1.48 48 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 5.95 -1.50 41 0 0 0
29APR26 27.00 C 5.96 5.96 5.96 5.10 -1.46 41 30 30 +30
29APR26 28.00 C 5.07 5.09 4.69 4.25 -1.32 39 96 93 +93
29APR26 29.00 C 4.36 4.36 4.36 3.61 -1.11 41 1 1 +1
29APR26 30.00 C 3.37 3.37 2.93 2.94 -1.00 40 236 994 +56
29APR26 31.00 C 2.47 2.47 2.28 2.34 -0.85 40 337 306 +304
29APR26 32.00 C 2.33 2.33 1.73 1.81 -0.79 39 1,272 1,093 +1,035
29APR26 33.00 C 2.06 2.06 1.35 1.40 -0.66 38 213 657 +25
29APR26 34.00 C 1.39 1.40 1.05 1.06 -0.55 38 484 1,205 -168
29APR26 35.00 C 1.12 1.12 0.76 0.79 -0.47 38 753 2,545 +74
29APR26 36.00 C 0.83 0.84 0.60 0.58 -0.39 38 281 3,492 +39
29APR26 37.00 C 0.69 0.71 0.46 0.42 -0.34 38 445 3,187 +222
29APR26 38.00 C 0.53 0.53 0.36 0.30 -0.29 38 721 3,538 +9
29APR26 39.00 C 0.38 0.39 0.28 0.21 -0.24 38 575 2,096 +366
29APR26 40.00 C 0.33 0.33 0.22 0.14 -0.20 38 360 3,189 +37
29APR26 41.00 C 0.25 0.25 0.18 0.10 -0.16 38 270 1,112 +45
29APR26 42.00 C 0.16 0.16 0.14 0.07 -0.12 38 59 2,194 +6
29APR26 43.00 C 0.17 0.17 0.13 0.05 -0.09 38 129 1,013 +111
29APR26 44.00 C 0.14 0.14 0.10 0.03 -0.08 38 93 823 -64
29APR26 45.00 C 0.11 0.11 0.09 0.02 -0.06 38 116 1,124 +44
29APR26 46.00 C 0.00 0.00 0.00 0.01 -0.05 37 0 1,533 0
29APR26 47.00 C 0.08 0.08 0.08 0.01 -0.04 38 12 896 0
29APR26 48.00 C 0.09 0.09 0.09 0.01 -0.03 40 2 1,348 +2
29APR26 49.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 359 0
29APR26 50.00 C 0.05 0.05 0.05 0.01 -0.01 44 9 2,196 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 48 0 2,522 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 52 0 610 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 55 0 2,379 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 59 0 164 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 62 0 161 0
29APR26 65.00 C 0.01 0.01 0.01 0.01 0.00 65 220 333 +135
29APR26 67.50 C 0.01 0.01 0.01 0.01 0.00 68 2 112 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 71 0 271 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 74 0 110 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 76 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 81 0 253 0
28MAY26 24.00 C 0.00 0.00 0.00 8.13 - 49 0 0 -
28MAY26 25.00 C 0.00 0.00 0.00 7.22 -1.40 47 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.15 -1.46 39 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.35 -1.43 39 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 4.59 -1.24 38 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 3.90 -1.15 38 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 3.29 -1.03 38 0 0 0
28MAY26 31.00 C 3.26 3.26 2.72 2.77 -0.89 39 166 310 +166
28MAY26 32.00 C 2.80 2.88 2.22 2.28 -0.71 39 989 787 +787
28MAY26 33.00 C 2.24 2.24 1.85 1.84 -0.66 38 192 307 +62
28MAY26 34.00 C 1.89 1.91 1.41 1.51 -0.56 38 411 801 +83
28MAY26 35.00 C 1.52 1.52 1.17 1.20 -0.49 38 2,157 2,394 +1,560
28MAY26 36.00 C 1.25 1.29 0.97 0.95 -0.43 38 109 646 -54
28MAY26 37.00 C 0.95 0.97 0.78 0.75 -0.38 38 96 632 +30
28MAY26 38.00 C 0.94 0.94 0.64 0.58 -0.36 38 285 451 0
28MAY26 39.00 C 0.69 0.71 0.52 0.45 -0.32 38 563 1,633 +559
28MAY26 40.00 C 0.56 0.56 0.44 0.34 -0.28 38 120 4,856 +20
28MAY26 41.00 C 0.44 0.45 0.44 0.26 -0.23 38 30 986 +28
28MAY26 42.00 C 0.38 0.40 0.31 0.20 -0.19 38 234 1,020 +223
28MAY26 43.00 C 0.33 0.33 0.27 0.15 -0.16 38 42 441 +41
28MAY26 44.00 C 0.27 0.27 0.27 0.11 -0.14 38 30 603 +30
28MAY26 45.00 C 0.25 0.25 0.22 0.08 -0.12 38 377 1,264 +367
28MAY26 46.00 C 0.00 0.00 0.00 0.06 -0.10 38 0 42 0
28MAY26 47.00 C 0.00 0.00 0.00 0.05 -0.08 38 0 50 0
28MAY26 48.00 C 0.14 0.14 0.14 0.04 -0.06 39 8 70 0
28MAY26 49.00 C 0.00 0.00 0.00 0.03 -0.05 39 0 60 0
28MAY26 50.00 C 0.11 0.11 0.10 0.02 -0.05 38 22 159 +2
28MAY26 52.50 C 0.00 0.00 0.00 0.01 -0.03 39 0 66 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 82 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 124 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 48 0 220 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 50 0 243 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 53 0 120 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 55 0 120 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 58 0 123 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 60 0 123 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 62 0 53 0
29JUN26 20.00 C 0.00 0.00 0.00 12.01 -1.46 56 0 60 0
29JUN26 21.00 C 0.00 0.00 0.00 10.98 -1.50 49 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.04 -1.49 47 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.19 -1.42 48 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 8.22 -1.43 43 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.41 -1.29 44 0 158 0
29JUN26 26.00 C 0.00 0.00 0.00 6.57 -1.25 42 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 5.63 -1.37 38 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 4.91 -1.22 38 0 15 0
29JUN26 29.00 C 5.30 5.30 4.50 4.37 -1.16 40 15 24 +9
29JUN26 30.00 C 3.58 3.58 3.58 3.58 -1.11 36 1 75 +1
29JUN26 31.00 C 3.28 3.28 3.03 3.09 -0.96 37 156 335 +118
29JUN26 32.00 C 3.07 3.07 2.65 2.65 -0.72 38 644 614 +603
29JUN26 33.00 C 2.78 2.78 2.20 2.21 -0.70 37 305 640 +298
29JUN26 34.00 C 2.28 2.30 1.81 1.86 -0.60 37 420 1,672 +276
29JUN26 35.00 C 2.00 2.00 1.50 1.58 -0.50 38 488 1,124 +372
29JUN26 36.00 C 1.60 1.62 1.28 1.32 -0.43 38 275 4,729 -76
29JUN26 37.00 C 1.37 1.37 1.10 1.10 -0.38 38 274 4,788 +189
29JUN26 38.00 C 1.20 1.20 0.92 0.91 -0.35 38 69 6,121 -2
29JUN26 39.00 C 0.97 0.97 0.79 0.75 -0.30 38 60 1,664 -29
29JUN26 40.00 C 0.85 0.85 0.64 0.62 -0.25 39 140 4,717 +63
29JUN26 41.00 C 0.67 0.67 0.56 0.51 -0.21 39 129 1,014 +115
29JUN26 42.00 C 0.54 0.54 0.50 0.42 -0.17 39 210 5,340 +1
29JUN26 43.00 C 0.53 0.53 0.43 0.35 -0.14 39 47 2,822 +21
29JUN26 44.00 C 0.47 0.47 0.36 0.29 -0.11 39 30 4,154 -12
29JUN26 45.00 C 0.40 0.40 0.33 0.24 -0.09 40 53 12,718 0
29JUN26 46.00 C 0.34 0.34 0.33 0.20 -0.07 40 7 1,736 -5
29JUN26 47.00 C 0.30 0.30 0.30 0.16 -0.06 40 100 1,947 -100
29JUN26 48.00 C 0.22 0.22 0.22 0.13 -0.05 40 1 4,924 -1
29JUN26 49.00 C 0.00 0.00 0.00 0.11 -0.04 40 1 3,604 +1
29JUN26 50.00 C 0.26 0.26 0.20 0.09 -0.03 40 62 27,266 -47
29JUN26 52.50 C 0.15 0.15 0.15 0.06 -0.02 41 11 4,260 -3
29JUN26 55.00 C 0.14 0.16 0.12 0.04 -0.01 42 28 10,636 +2
29JUN26 57.50 C 0.13 0.13 0.11 0.03 0.00 43 29 3,528 -25
29JUN26 60.00 C 0.09 0.09 0.07 0.02 0.00 44 118 25,110 +1
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 43 0 4,401 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 45 0 14,073 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 47 0 3,122 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15,252 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1,516 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,722 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,504 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 58 0 1,124 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 59 0 818 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 61 0 303 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 62 0 306 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 64 0 217 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 65 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 67 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 68 0 398 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 72 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,226 0
29SEP26 20.00 C 0.00 0.00 0.00 12.35 -1.36 49 0 35 0
29SEP26 21.00 C 0.00 0.00 0.00 11.44 -1.35 47 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 10.56 -1.35 46 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 9.67 -1.33 44 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 8.86 -1.28 43 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.06 -1.42 42 0 25 0
29SEP26 26.00 C 0.00 0.00 0.00 7.30 -1.20 41 0 30 0
29SEP26 27.00 C 0.00 0.00 0.00 6.58 -1.15 40 0 11 0
29SEP26 28.00 C 0.00 0.00 0.00 5.85 -1.30 39 0 8 0
29SEP26 29.00 C 0.00 0.00 0.00 5.23 -1.22 38 0 6 0
29SEP26 30.00 C 5.20 5.20 4.90 4.79 -0.86 40 2 102 +1
29SEP26 31.00 C 0.00 0.00 0.00 4.11 -0.96 38 0 97 0
29SEP26 32.00 C 4.14 4.14 3.70 3.68 -0.84 38 7 29 +6
29SEP26 33.00 C 3.80 3.80 3.75 3.25 -0.73 38 6 148 +2
29SEP26 34.00 C 3.22 3.22 3.22 2.89 -0.65 38 20 138 0
29SEP26 35.00 C 2.95 2.95 2.58 2.53 -0.61 38 12 766 +3
29SEP26 36.00 C 2.81 2.81 2.37 2.21 -0.60 38 11 5,374 -80
29SEP26 37.00 C 2.12 2.12 2.00 1.92 -0.57 37 566 1,463 +566
29SEP26 38.00 C 2.20 2.20 1.77 1.66 -0.57 37 100 7,425 -146
29SEP26 39.00 C 1.78 1.78 1.78 1.44 -0.55 37 1 6,140 0
29SEP26 40.00 C 1.63 1.70 1.39 1.24 -0.51 37 123 2,838 +43
29SEP26 41.00 C 1.47 1.47 1.44 1.06 -0.48 37 3 964 0
29SEP26 42.00 C 1.14 1.14 1.11 0.91 -0.45 37 4 977 +1
29SEP26 43.00 C 1.25 1.25 1.00 0.78 -0.41 37 114 1,519 -12
29SEP26 44.00 C 0.97 0.97 0.90 0.66 -0.39 36 14 2,740 -12
29SEP26 45.00 C 1.02 1.02 0.80 0.56 -0.36 36 106 2,959 -49
29SEP26 46.00 C 0.90 0.90 0.90 0.48 -0.32 36 100 1,586 +100
29SEP26 47.00 C 0.70 0.70 0.70 0.40 -0.30 36 12 1,418 -2
29SEP26 48.00 C 0.00 0.00 0.00 0.34 -0.28 36 0 1,971 0
29SEP26 49.00 C 0.00 0.00 0.00 0.29 -0.25 36 0 2,456 0
29SEP26 50.00 C 0.58 0.58 0.54 0.24 -0.23 36 29 17,269 +9
29SEP26 52.50 C 0.44 0.44 0.44 0.15 -0.19 35 15 3,005 0
29SEP26 55.00 C 0.47 0.47 0.47 0.10 -0.14 35 1 7,632 +1
29SEP26 57.50 C 0.00 0.00 0.00 0.06 -0.12 35 0 659 0
29SEP26 60.00 C 0.33 0.33 0.27 0.04 -0.09 35 59 6,972 -33
29SEP26 62.50 C 0.00 0.00 0.00 0.03 -0.06 36 0 965 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 -0.05 36 0 2,670 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 -0.04 35 0 400 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 -0.03 36 0 429 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 -0.02 38 0 348 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 1,074 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 40 0 407 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 42 0 585 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1,092 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 44 0 278 0
30DEC26 20.00 C 0.00 0.00 0.00 12.72 -1.41 47 0 78 0
30DEC26 21.00 C 0.00 0.00 0.00 11.86 -1.29 46 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.02 -1.30 44 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.21 -1.27 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.43 -1.22 42 0 0 0
30DEC26 25.00 C 9.53 9.53 9.30 8.64 -1.22 41 120 129 +91
30DEC26 26.00 C 0.00 0.00 0.00 7.93 -1.20 40 0 42 0
30DEC26 27.00 C 0.00 0.00 0.00 7.29 -1.12 40 0 124 0
30DEC26 28.00 C 0.00 0.00 0.00 6.65 -1.07 39 0 19 0
30DEC26 29.00 C 0.00 0.00 0.00 6.05 -1.03 39 0 62 0
30DEC26 30.00 C 6.00 6.00 6.00 5.58 -0.87 39 1 128 +1
30DEC26 31.00 C 0.00 0.00 0.00 4.90 -1.19 38 0 15 0
30DEC26 32.00 C 4.61 4.61 4.61 4.52 -0.93 38 1 79 0
30DEC26 33.00 C 4.52 4.52 4.04 4.10 -0.97 38 12 960 0
30DEC26 34.00 C 4.11 4.11 3.64 3.73 -0.69 38 54 457 -1
30DEC26 35.00 C 3.95 3.95 3.37 3.39 -0.63 38 28 778 +23
30DEC26 36.00 C 3.50 3.50 3.01 3.10 -0.56 39 663 7,423 +633
30DEC26 37.00 C 3.20 3.20 2.83 2.83 -0.51 39 3 3,436 +2
30DEC26 38.00 C 2.98 2.98 2.76 2.55 -0.50 39 96 4,963 +95
30DEC26 39.00 C 2.67 2.67 2.30 2.34 -0.49 39 9 1,311 +1
30DEC26 40.00 C 2.45 2.45 2.11 2.12 -0.43 39 61 825 +36
30DEC26 41.00 C 0.00 0.00 0.00 1.94 -0.40 39 0 433 0
30DEC26 42.00 C 1.88 1.88 1.80 1.77 -0.37 39 3 702 0
30DEC26 43.00 C 0.00 0.00 0.00 1.61 -0.36 40 0 211 0
30DEC26 44.00 C 1.73 1.73 1.73 1.47 -0.32 40 100 452 +100
30DEC26 45.00 C 1.58 1.63 1.36 1.34 -0.29 40 38 2,972 +16
30DEC26 46.00 C 1.43 1.43 1.29 1.22 -0.27 40 82 95 +74
30DEC26 47.00 C 0.00 0.00 0.00 1.12 -0.23 40 0 171 0
30DEC26 48.00 C 1.09 1.09 1.09 1.02 -0.21 40 5 140 0
30DEC26 49.00 C 1.19 1.19 1.00 0.94 -0.19 40 20 152 -10
30DEC26 50.00 C 1.06 1.09 0.92 0.86 -0.17 41 165 1,049 +52
30DEC26 52.50 C 0.87 0.88 0.79 0.70 -0.12 41 15 1,480 +12
30DEC26 55.00 C 0.76 0.76 0.66 0.57 -0.09 41 37 1,553 +35
30DEC26 57.50 C 0.00 0.00 0.00 0.46 -0.07 42 0 297 0
30DEC26 60.00 C 0.58 0.58 0.51 0.38 -0.05 42 34 696 +2
30DEC26 62.50 C 0.52 0.52 0.52 0.32 -0.03 43 30 281 +30
30DEC26 65.00 C 0.40 0.40 0.40 0.27 -0.02 43 2 103 -2
30DEC26 67.50 C 0.00 0.00 0.00 0.22 -0.02 43 0 154 0
30DEC26 70.00 C 0.38 0.38 0.38 0.19 -0.01 44 5 121 +5
30DEC26 72.50 C 0.00 0.00 0.00 0.16 0.00 44 0 74 0
30DEC26 75.00 C 0.31 0.31 0.28 0.14 0.00 45 397 476 +396
30DEC26 77.50 C 0.00 0.00 0.00 0.12 0.00 45 0 26 0
30DEC26 80.00 C 0.25 0.25 0.25 0.11 +0.01 46 1 298 +1
30MAR27 24.00 C 10.02 10.02 10.02 9.95 - 42 1 1 -
30MAR27 25.00 C 0.00 0.00 0.00 8.85 - 37 0 0 -
30MAR27 26.00 C 0.00 0.00 0.00 8.56 -1.17 41 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.91 -1.17 40 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 7.30 -1.45 39 0 1 0
30MAR27 29.00 C 0.00 0.00 0.00 6.73 -1.19 39 0 0 0
30MAR27 30.00 C 6.50 6.50 6.20 6.30 -1.04 40 37 37 +37
30MAR27 31.00 C 5.85 5.85 5.75 5.79 -0.99 39 12 12 +12
30MAR27 32.00 C 5.36 5.36 5.28 5.29 -1.15 39 27 28 +27
30MAR27 33.00 C 5.15 5.15 4.78 4.78 -1.10 38 30 3,821 +21
30MAR27 34.00 C 0.00 0.00 0.00 4.43 -0.76 38 0 4,807 0
30MAR27 35.00 C 0.00 0.00 0.00 4.08 -0.71 38 0 1,000 0
30MAR27 36.00 C 4.17 4.17 3.85 3.74 -0.69 38 8 8 +5
30MAR27 37.00 C 4.06 4.06 4.06 3.42 -0.70 38 20 43 +20
30MAR27 38.00 C 0.00 0.00 0.00 3.12 -0.68 38 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 2.85 -0.67 38 0 0 0
30MAR27 40.00 C 3.00 3.00 2.80 2.59 -0.68 38 14 16 +9
30MAR27 41.00 C 0.00 0.00 0.00 2.36 -0.68 37 0 0 0
30MAR27 42.00 C 2.63 2.63 2.63 2.15 -0.65 37 4 4 +4
30MAR27 43.00 C 2.32 2.32 2.32 1.95 -0.65 37 2 2 +2
30MAR27 44.00 C 2.38 2.38 2.07 1.77 -0.65 37 10 12 +10
TOTAL CALL 47,148 727,059 +22,256
06MAR26 24.00 P 0.00 0.00 0.00 0.01 - 129 0 0 -
06MAR26 25.00 P 0.00 0.00 0.00 0.01 - 111 0 0 -
06MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
06MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
06MAR26 28.00 P 0.01 0.01 0.01 0.02 +0.01 69 1 131 +1
06MAR26 29.00 P 0.03 0.05 0.03 0.06 +0.05 65 101 111 +101
06MAR26 30.00 P 0.06 0.14 0.06 0.15 +0.12 59 333 407 +149
06MAR26 31.00 P 0.09 0.38 0.09 0.35 +0.26 52 503 314 +219
06MAR26 32.00 P 0.29 0.84 0.23 0.78 +0.52 47 1,068 505 +319
06MAR26 33.00 P 0.56 1.59 0.56 1.54 +0.92 49 537 538 +41
06MAR26 34.00 P 1.28 2.62 1.28 2.54 +1.30 69 183 418 -24
06MAR26 35.00 P 3.40 3.40 3.40 3.56 +1.50 92 12 425 -2
06MAR26 36.00 P 3.25 4.06 3.10 4.48 +1.56 90 116 325 -105
06MAR26 37.00 P 0.00 0.00 0.00 5.43 +1.55 81 0 356 0
06MAR26 38.00 P 5.40 5.50 5.40 6.43 +1.56 93 7 89 -4
06MAR26 39.00 P 0.00 0.00 0.00 7.42 +1.56 0 0 0 -4
06MAR26 40.00 P 8.38 8.38 8.38 8.42 +1.51 0 2 0 0
06MAR26 41.00 P 0.00 0.00 0.00 9.42 +1.50 0 0 0 0
06MAR26 42.00 P 0.00 0.00 0.00 10.42 +1.50 0 0 0 0
06MAR26 43.00 P 0.00 0.00 0.00 11.42 +1.50 0 0 0 0
06MAR26 44.00 P 0.00 0.00 0.00 12.42 +1.50 0 0 0 0
06MAR26 45.00 P 0.00 0.00 0.00 13.42 +1.50 0 0 0 0
06MAR26 46.00 P 0.00 0.00 0.00 14.42 +1.50 0 0 0 0
13MAR26 24.00 P 0.00 0.00 0.00 0.01 - 70 0 0 -
13MAR26 25.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
13MAR26 26.00 P 0.02 0.02 0.02 0.02 +0.01 57 10 10 +10
13MAR26 27.00 P 0.02 0.02 0.02 0.04 +0.03 53 10 10 +10
13MAR26 28.00 P 0.10 0.10 0.10 0.09 +0.06 51 30 30 +30
13MAR26 29.00 P 0.09 0.19 0.09 0.18 +0.12 48 245 243 +239
13MAR26 30.00 P 0.20 0.36 0.20 0.35 +0.22 46 278 281 +273
13MAR26 31.00 P 0.35 0.64 0.30 0.64 +0.37 43 113 47 +7
13MAR26 32.00 P 0.51 1.08 0.51 1.08 +0.57 41 88 84 +31
13MAR26 33.00 P 1.07 1.77 1.07 1.78 +0.88 42 90 58 +39
13MAR26 34.00 P 1.81 1.92 1.69 2.55 +1.11 40 140 93 +87
13MAR26 35.00 P 0.00 0.00 0.00 3.56 +1.33 51 1 60 0
13MAR26 36.00 P 0.00 0.00 0.00 4.48 +1.40 51 0 0 0
13MAR26 37.00 P 0.00 0.00 0.00 5.43 +1.49 47 0 0 0
13MAR26 38.00 P 0.00 0.00 0.00 6.43 +1.54 53 0 0 0
13MAR26 39.00 P 0.00 0.00 0.00 7.42 +1.55 0 0 0 0
13MAR26 40.00 P 0.00 0.00 0.00 8.42 +1.51 0 0 0 0
13MAR26 41.00 P 0.00 0.00 0.00 9.42 +1.49 0 0 0 0
13MAR26 42.00 P 0.00 0.00 0.00 10.42 +1.49 0 0 0 0
13MAR26 43.00 P 0.00 0.00 0.00 11.42 +1.49 0 0 0 0
13MAR26 44.00 P 0.00 0.00 0.00 12.42 +1.49 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 68 0 50 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 61 0 340 0
30MAR26 22.00 P 0.01 0.01 0.01 0.01 0.00 55 10 366 +10
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 49 0 688 0
30MAR26 24.00 P 0.03 0.03 0.03 0.02 +0.01 47 32 271 +32
30MAR26 25.00 P 0.05 0.08 0.05 0.04 +0.03 45 51 16,701 +46
30MAR26 26.00 P 0.00 0.00 0.00 0.09 +0.06 46 12 748 0
30MAR26 27.00 P 0.12 0.19 0.12 0.16 +0.10 44 53 1,222 +27
30MAR26 28.00 P 0.21 0.31 0.18 0.28 +0.17 43 949 1,991 +266
30MAR26 29.00 P 0.26 0.49 0.26 0.47 +0.26 42 3,507 3,836 +2,730
30MAR26 30.00 P 0.42 0.75 0.41 0.71 +0.34 41 2,564 5,434 +1,319
30MAR26 31.00 P 0.65 1.10 0.64 1.08 +0.48 40 833 3,844 +128
30MAR26 32.00 P 0.90 1.63 0.90 1.56 +0.63 39 1,406 4,855 +490
30MAR26 33.00 P 1.47 2.25 1.35 2.15 +0.80 38 1,921 11,693 +215
30MAR26 34.00 P 2.00 3.00 2.00 2.93 +0.99 40 456 9,710 +43
30MAR26 35.00 P 2.87 3.75 2.80 3.88 +1.33 46 71 27,676 -23
30MAR26 36.00 P 3.50 4.60 3.50 4.66 +1.28 44 282 9,345 -156
30MAR26 37.00 P 4.70 5.50 4.53 5.55 +1.33 43 141 8,284 -25
30MAR26 38.00 P 5.24 6.46 5.24 6.46 +1.37 40 217 6,130 -10
30MAR26 39.00 P 6.70 7.50 6.70 7.43 +1.30 40 14 8,899 -3
30MAR26 40.00 P 7.60 8.54 7.60 8.54 +1.48 57 88 25,216 -60
30MAR26 41.00 P 9.36 9.36 9.36 9.42 +1.47 0 10 5,935 -10
30MAR26 42.00 P 9.90 10.25 9.90 10.42 +1.49 0 39 17,825 -39
30MAR26 43.00 P 11.30 11.40 11.30 11.42 +1.47 0 701 4,119 -274
30MAR26 44.00 P 11.48 12.40 11.48 12.42 +1.49 0 2 2,579 -2,243
30MAR26 45.00 P 12.50 12.50 12.50 13.42 +1.50 0 1 2,230 -227
30MAR26 46.00 P 13.50 13.50 13.31 14.42 +1.40 0 3 1,208 -330
30MAR26 47.00 P 14.24 15.50 14.24 15.42 +1.50 0 22 959 -1,414
30MAR26 48.00 P 15.50 16.00 15.50 16.42 +1.51 0 6 6,370 -680
30MAR26 49.00 P 0.00 0.00 0.00 17.42 +1.50 0 0 462 -490
30MAR26 50.00 P 18.44 18.44 18.44 18.42 +1.50 0 1 4,336 -33
30MAR26 52.50 P 0.00 0.00 0.00 20.92 +1.50 0 0 3,241 0
30MAR26 55.00 P 22.45 22.45 22.45 23.42 +1.50 0 1 2,382 0
30MAR26 57.50 P 0.00 0.00 0.00 25.92 +1.50 0 0 492 0
30MAR26 60.00 P 0.00 0.00 0.00 28.42 +1.50 0 0 2,100 0
30MAR26 62.50 P 0.00 0.00 0.00 30.92 +1.50 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 33.42 +1.50 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 35.92 +1.50 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 38.42 +1.50 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 40.92 +1.50 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 43.42 +1.50 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 45.92 +1.50 0 0 0 0
30MAR26 80.00 P 48.30 48.34 48.25 48.42 +1.50 0 370 1,230 -370
30MAR26 82.50 P 0.00 0.00 0.00 50.92 +1.50 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 53.42 +1.50 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 55.92 +1.50 0 0 101 0
30MAR26 90.00 P 0.00 0.00 0.00 58.42 +1.50 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 60.92 +1.50 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 63.42 +1.50 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 65.92 +1.50 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 68.42 +1.50 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 70.92 +1.50 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 73.42 +1.50 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 75.92 +1.48 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 78.42 +1.49 0 0 0 0
29APR26 20.00 P 0.03 0.03 0.03 0.01 0.00 47 7 92 +7
29APR26 21.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 5 0
29APR26 22.00 P 0.06 0.06 0.06 0.04 +0.03 46 10 33 +10
29APR26 23.00 P 0.00 0.00 0.00 0.06 +0.04 44 0 134 0
29APR26 24.00 P 0.12 0.14 0.12 0.10 +0.06 43 106 297 +46
29APR26 25.00 P 0.16 0.20 0.16 0.17 +0.10 42 135 340 -71
29APR26 26.00 P 0.25 0.30 0.25 0.27 +0.15 42 33 145 +32
29APR26 27.00 P 0.33 0.42 0.33 0.41 +0.21 41 110 204 +87
29APR26 28.00 P 0.34 0.60 0.34 0.58 +0.26 40 354 709 +191
29APR26 29.00 P 0.57 0.83 0.57 0.83 +0.34 39 248 931 +46
29APR26 30.00 P 0.68 1.13 0.68 1.15 +0.44 38 853 3,953 +137
29APR26 31.00 P 1.04 1.55 1.04 1.54 +0.55 37 189 1,648 +59
29APR26 32.00 P 1.33 2.03 1.33 2.03 +0.66 37 1,192 2,907 -735
29APR26 33.00 P 1.85 2.68 1.85 2.59 +0.77 36 858 2,241 +256
29APR26 34.00 P 2.50 3.29 2.45 3.26 +0.88 36 428 4,066 +71
29APR26 35.00 P 3.20 4.03 3.20 4.01 +0.98 36 85 8,233 +17
29APR26 36.00 P 4.82 4.82 4.82 4.88 +1.12 38 2 4,144 -2
29APR26 37.00 P 5.42 5.42 5.42 5.76 +1.25 39 4 3,617 +4
29APR26 38.00 P 5.95 6.55 5.95 6.73 +1.38 42 43 1,990 -16
29APR26 39.00 P 0.00 0.00 0.00 7.45 +1.15 32 0 1,994 0
29APR26 40.00 P 9.00 9.00 9.00 8.54 +1.43 42 15 293 -15
29APR26 41.00 P 0.00 0.00 0.00 9.44 +1.39 37 0 57 0
29APR26 42.00 P 0.00 0.00 0.00 10.43 +1.44 38 0 93 0
29APR26 43.00 P 0.00 0.00 0.00 11.42 +1.47 0 0 45 0
29APR26 44.00 P 0.00 0.00 0.00 12.42 +1.49 0 0 15 0
29APR26 45.00 P 0.00 0.00 0.00 13.42 +1.50 0 0 1 0
29APR26 46.00 P 0.00 0.00 0.00 14.42 +1.40 0 0 12 0
29APR26 47.00 P 14.25 14.25 14.25 15.42 +1.50 0 1 2 +1
29APR26 48.00 P 0.00 0.00 0.00 16.42 +1.50 0 0 8 0
29APR26 49.00 P 0.00 0.00 0.00 17.42 +1.50 0 0 22 0
29APR26 50.00 P 0.00 0.00 0.00 18.42 +1.50 0 0 7 -226
29APR26 52.50 P 0.00 0.00 0.00 20.92 +1.50 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 23.42 +1.50 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 25.92 +1.50 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 28.42 +1.50 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 30.92 +1.50 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 33.42 +1.50 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 35.92 +1.50 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 38.42 +1.50 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 40.92 +1.50 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 43.42 +1.50 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 45.92 +1.50 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 48.42 +1.50 0 0 0 0
28MAY26 24.00 P 0.21 0.21 0.21 0.18 - 40 5 5 -
28MAY26 25.00 P 0.26 0.33 0.26 0.28 +0.14 39 227 524 +227
28MAY26 26.00 P 0.32 0.46 0.32 0.43 +0.20 39 131 337 +121
28MAY26 27.00 P 0.53 0.64 0.53 0.62 +0.27 39 906 1,005 +844
28MAY26 28.00 P 0.60 0.87 0.60 0.85 +0.33 39 1,109 1,333 +1,039
28MAY26 29.00 P 0.84 1.11 0.84 1.13 +0.39 38 315 534 +187
28MAY26 30.00 P 1.12 1.44 1.12 1.48 +0.46 37 874 1,456 +431
28MAY26 31.00 P 1.40 1.92 1.38 1.91 +0.57 37 1,750 2,508 +456
28MAY26 32.00 P 1.78 2.45 1.78 2.42 +0.68 37 1,265 2,046 +660
28MAY26 33.00 P 2.30 2.99 2.30 3.00 +0.79 37 104 3,089 +58
28MAY26 34.00 P 2.92 3.30 2.90 3.68 +0.92 37 358 1,578 +1
28MAY26 35.00 P 3.59 3.59 3.59 4.35 +0.96 37 1 1,900 +1
28MAY26 36.00 P 4.30 5.10 4.30 5.17 +1.07 38 4 527 -3
28MAY26 37.00 P 5.91 5.91 5.91 5.97 +1.18 37 2 584 -2
28MAY26 38.00 P 6.81 6.81 6.81 6.78 +1.20 37 2 870 -2
28MAY26 39.00 P 0.00 0.00 0.00 7.62 +1.29 35 0 314 0
28MAY26 40.00 P 0.00 0.00 0.00 8.54 +1.22 35 0 75 0
28MAY26 41.00 P 0.00 0.00 0.00 9.44 +1.23 32 0 23 0
28MAY26 42.00 P 0.00 0.00 0.00 10.48 +1.46 37 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 11.45 +1.41 37 0 5 0
28MAY26 44.00 P 0.00 0.00 0.00 12.43 +1.48 38 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 13.42 +1.47 0 0 4 0
28MAY26 46.00 P 0.00 0.00 0.00 14.43 +1.41 42 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 15.42 +1.50 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 16.42 +1.50 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 17.42 +1.50 0 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 18.42 +1.50 0 0 4 0
28MAY26 52.50 P 0.00 0.00 0.00 20.92 +1.50 0 0 1 0
28MAY26 55.00 P 0.00 0.00 0.00 23.42 +1.50 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 25.92 +1.50 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 28.42 +1.50 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 30.92 +1.50 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 33.42 +1.50 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 35.92 +1.50 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 38.42 +1.50 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 40.92 +1.50 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 43.42 +1.50 0 0 0 0
29JUN26 20.00 P 0.11 0.14 0.11 0.05 +0.02 41 11 190 +6
29JUN26 21.00 P 0.00 0.00 0.00 0.08 +0.03 40 0 240 0
29JUN26 22.00 P 0.21 0.21 0.21 0.13 +0.05 40 15 109 +15
29JUN26 23.00 P 0.21 0.29 0.21 0.20 +0.08 39 7 25 +3
29JUN26 24.00 P 0.00 0.00 0.00 0.30 +0.12 39 0 127 0
29JUN26 25.00 P 0.41 0.42 0.41 0.44 +0.16 39 220 894 +200
29JUN26 26.00 P 0.64 0.64 0.64 0.63 +0.23 39 30 1,159 0
29JUN26 27.00 P 0.66 0.87 0.66 0.84 +0.28 38 61 1,161 +30
29JUN26 28.00 P 0.84 1.10 0.84 1.10 +0.34 38 1,827 2,783 +617
29JUN26 29.00 P 1.06 1.40 1.06 1.40 +0.38 37 1,451 3,353 +699
29JUN26 30.00 P 1.33 1.80 1.31 1.76 +0.47 36 576 3,148 +288
29JUN26 31.00 P 1.74 2.20 1.74 2.20 +0.55 36 312 2,959 +30
29JUN26 32.00 P 2.12 2.75 2.12 2.71 +0.64 36 1,047 4,312 +404
29JUN26 33.00 P 2.75 3.25 2.69 3.32 +0.79 36 572 7,945 -325
29JUN26 34.00 P 3.40 3.50 3.35 4.00 +0.92 37 32 11,077 +2
29JUN26 35.00 P 3.85 4.59 3.85 4.64 +0.94 36 43 11,316 +1
29JUN26 36.00 P 4.52 5.26 4.52 5.44 +1.03 37 70 5,352 +1
29JUN26 37.00 P 5.13 6.12 5.13 6.25 +1.13 38 24 12,033 -9
29JUN26 38.00 P 7.02 7.07 7.02 7.28 +1.50 42 51 10,619 -1
29JUN26 39.00 P 7.89 7.89 7.89 7.80 +1.21 35 1 5,852 0
29JUN26 40.00 P 8.51 8.93 8.50 8.54 +1.22 31 31 11,065 -19
29JUN26 41.00 P 8.84 8.84 8.71 9.56 +1.35 34 40 9,191 -10
29JUN26 42.00 P 0.00 0.00 0.00 10.48 +1.22 33 0 2,371 0
29JUN26 43.00 P 12.23 12.23 12.23 11.91 +1.75 49 1 857 -1
29JUN26 44.00 P 0.00 0.00 0.00 12.51 +1.43 39 0 3,098 0
29JUN26 45.00 P 13.45 14.15 13.45 13.88 +1.87 53 3 17,846 -3
29JUN26 46.00 P 14.52 14.52 14.52 14.45 +1.43 39 5 925 0
29JUN26 47.00 P 0.00 0.00 0.00 15.43 +1.51 39 0 1,740 0
29JUN26 48.00 P 16.62 16.62 16.62 16.42 +1.50 0 7 2,119 0
29JUN26 49.00 P 17.44 17.44 17.44 17.42 +1.50 0 1 890 0
29JUN26 50.00 P 0.00 0.00 0.00 18.42 +1.50 0 0 5,255 0
29JUN26 52.50 P 21.66 21.66 21.66 21.55 +1.61 72 4 3,106 0
29JUN26 55.00 P 0.00 0.00 0.00 23.42 +1.50 0 0 366 -93
29JUN26 57.50 P 26.18 26.18 26.18 25.92 +1.50 0 1 32 -195
29JUN26 60.00 P 27.20 27.20 27.20 28.42 +1.50 0 2 20 0
29JUN26 62.50 P 0.00 0.00 0.00 30.92 +1.50 0 0 20 0
29JUN26 65.00 P 0.00 0.00 0.00 33.42 +1.50 0 0 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 35.92 +1.50 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 38.42 +1.50 0 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 40.92 +1.50 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 43.42 +1.50 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 45.92 +1.50 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 48.42 +1.50 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 50.92 +1.50 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 53.42 +1.50 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 55.92 +1.50 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 58.42 +1.50 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 60.92 +1.50 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 63.42 +1.50 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 65.92 +1.50 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 68.42 +1.50 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 70.92 +1.50 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 73.42 +1.50 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 75.92 +1.48 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 78.42 +1.49 0 0 0 0
29SEP26 20.00 P 0.28 0.30 0.28 0.26 +0.13 42 14 1,006 0
29SEP26 21.00 P 0.00 0.00 0.00 0.36 +0.17 42 0 237 0
29SEP26 22.00 P 0.00 0.00 0.00 0.49 +0.22 42 0 301 0
29SEP26 23.00 P 0.59 0.61 0.58 0.62 +0.24 41 190 298 +45
29SEP26 24.00 P 0.00 0.00 0.00 0.78 +0.26 40 0 49 0
29SEP26 25.00 P 0.79 0.98 0.79 0.99 +0.30 40 77 338 +65
29SEP26 26.00 P 1.08 1.20 1.08 1.23 +0.34 39 300 1,190 +100
29SEP26 27.00 P 1.36 1.46 1.36 1.51 +0.37 39 265 1,161 +152
29SEP26 28.00 P 1.56 1.77 1.54 1.82 +0.41 38 889 4,833 +771
29SEP26 29.00 P 1.71 2.15 1.71 2.19 +0.48 38 215 1,446 +78
29SEP26 30.00 P 2.18 2.55 2.18 2.58 +0.52 37 1,528 7,303 +1,260
29SEP26 31.00 P 2.54 2.95 2.54 3.02 +0.56 37 175 1,195 +174
29SEP26 32.00 P 3.09 3.51 3.08 3.55 +0.65 37 94 1,777 +84
29SEP26 33.00 P 4.06 4.06 4.06 4.13 +0.73 37 4 3,991 0
29SEP26 34.00 P 0.00 0.00 0.00 4.78 +0.83 37 10 1,993 0
29SEP26 35.00 P 5.20 5.44 5.20 5.42 +0.86 37 49 9,633 -37
29SEP26 36.00 P 5.30 6.00 5.30 5.94 +0.74 35 50 22,072 -977
29SEP26 37.00 P 6.36 6.36 6.36 6.64 +0.88 34 1 5,146 -1
29SEP26 38.00 P 7.68 7.68 7.53 7.37 +0.94 34 3 7,007 -1
29SEP26 39.00 P 0.00 0.00 0.00 8.38 +0.97 37 0 9,123 0
29SEP26 40.00 P 8.90 9.80 8.90 9.47 +1.37 40 11 4,488 -7
29SEP26 41.00 P 0.00 0.00 0.00 10.05 +1.04 37 0 2,104 0
29SEP26 42.00 P 10.40 10.40 10.30 11.09 +1.26 39 5 942 -3
29SEP26 43.00 P 11.60 12.03 11.60 11.91 +1.41 38 4 2,577 -2
29SEP26 44.00 P 0.00 0.00 0.00 12.68 +1.14 36 0 1,741 0
29SEP26 45.00 P 0.00 0.00 0.00 13.88 +1.46 42 0 5,233 0
29SEP26 46.00 P 13.73 13.73 13.73 14.50 +1.19 35 1 343 -1
29SEP26 47.00 P 15.28 15.62 15.28 15.43 +1.21 32 10 460 0
29SEP26 48.00 P 16.08 16.08 16.08 16.60 +1.47 41 1 600 -1
29SEP26 49.00 P 0.00 0.00 0.00 17.43 +1.38 35 0 892 0
29SEP26 50.00 P 18.38 18.38 18.38 18.42 +1.43 0 4 7,666 -1,577
29SEP26 52.50 P 0.00 0.00 0.00 21.55 +1.61 57 0 539 0
29SEP26 55.00 P 0.00 0.00 0.00 23.42 +1.50 0 0 192 0
29SEP26 57.50 P 0.00 0.00 0.00 25.92 +1.50 0 0 50 0
29SEP26 60.00 P 0.00 0.00 0.00 28.42 +1.50 0 0 144 -125
29SEP26 62.50 P 0.00 0.00 0.00 30.92 +1.50 0 0 50 -2,333
29SEP26 65.00 P 0.00 0.00 0.00 33.42 +1.50 0 0 0 -41
29SEP26 67.50 P 0.00 0.00 0.00 35.92 +1.50 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 38.42 +1.50 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 40.92 +1.50 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 43.42 +1.50 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 45.92 +1.50 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 48.42 +1.50 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 50.92 +1.50 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 53.42 +1.50 0 0 0 0
30DEC26 20.00 P 0.50 0.53 0.50 0.47 +0.02 41 14 566 +12
30DEC26 21.00 P 0.61 0.61 0.61 0.63 +0.06 41 75 96 +64
30DEC26 22.00 P 0.78 0.78 0.78 0.79 +0.10 41 30 36 +29
30DEC26 23.00 P 0.00 0.00 0.00 0.96 +0.12 40 0 8 0
30DEC26 24.00 P 1.10 1.14 1.10 1.16 +0.14 39 69 339 +19
30DEC26 25.00 P 1.26 1.37 1.26 1.41 +0.18 39 104 1,329 +1
30DEC26 26.00 P 1.50 1.66 1.50 1.69 +0.22 39 311 403 +248
30DEC26 27.00 P 1.81 1.98 1.81 2.00 +0.27 38 358 698 +327
30DEC26 28.00 P 2.13 2.32 2.13 2.36 +0.33 38 310 896 +205
30DEC26 29.00 P 2.48 2.68 2.45 2.74 +0.39 37 319 790 +120
30DEC26 30.00 P 2.83 3.17 2.83 3.16 +0.45 37 232 4,060 +146
30DEC26 31.00 P 3.09 3.63 3.09 3.61 +0.52 37 661 1,000 +419
30DEC26 32.00 P 3.59 4.14 3.59 4.14 +0.60 36 129 2,965 +91
30DEC26 33.00 P 4.22 4.69 4.22 4.77 +0.72 37 151 2,122 +150
30DEC26 34.00 P 4.72 4.72 4.72 5.35 +0.75 37 1 1,308 +1
30DEC26 35.00 P 5.38 5.95 5.38 6.02 +0.86 37 80 3,696 -40
30DEC26 36.00 P 6.00 6.00 6.00 6.71 +0.86 37 16 6,864 -12
30DEC26 37.00 P 0.00 0.00 0.00 7.38 +0.84 37 0 3,225 0
30DEC26 38.00 P 0.00 0.00 0.00 8.07 +0.78 36 0 4,573 0
30DEC26 39.00 P 0.00 0.00 0.00 8.94 +1.03 37 0 2,144 0
30DEC26 40.00 P 0.00 0.00 0.00 9.73 +1.07 37 0 1,984 0
30DEC26 41.00 P 0.00 0.00 0.00 10.55 +1.11 38 0 463 0
30DEC26 42.00 P 0.00 0.00 0.00 11.33 +0.97 37 0 186 0
30DEC26 43.00 P 0.00 0.00 0.00 12.17 +1.13 37 0 619 0
30DEC26 44.00 P 12.90 12.90 12.90 13.03 +1.16 37 2 90 0
30DEC26 45.00 P 0.00 0.00 0.00 13.91 +1.19 37 0 60 0
30DEC26 46.00 P 0.00 0.00 0.00 14.79 +1.22 36 0 220 0
30DEC26 47.00 P 0.00 0.00 0.00 15.77 +1.37 38 0 274 0
30DEC26 48.00 P 0.00 0.00 0.00 16.60 +1.31 36 0 16 0
30DEC26 49.00 P 0.00 0.00 0.00 17.52 +1.21 35 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 18.69 +1.45 40 0 71 0
30DEC26 52.50 P 0.00 0.00 0.00 21.55 +1.61 49 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 23.49 +1.56 41 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 25.94 +1.52 41 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 28.42 +1.50 0 0 1,050 0
30DEC26 62.50 P 0.00 0.00 0.00 30.92 +1.50 0 0 1 0
30DEC26 65.00 P 0.00 0.00 0.00 33.42 +1.50 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 35.92 +1.50 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 38.42 +1.50 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 40.92 +1.50 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 43.42 +1.50 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 45.92 +1.50 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 48.42 +1.50 0 0 0 0
30MAR27 24.00 P 1.38 1.47 1.35 1.51 - 39 28 28 -
30MAR27 25.00 P 0.00 0.00 0.00 1.79 - 39 0 0 -
30MAR27 26.00 P 1.91 2.01 1.90 2.11 +0.05 39 273 296 +261
30MAR27 27.00 P 2.25 2.37 2.25 2.45 +0.11 38 190 396 +190
30MAR27 28.00 P 2.59 2.66 2.59 2.83 +0.19 38 40 122 +40
30MAR27 29.00 P 2.89 3.16 2.89 3.23 +0.25 38 203 190 +119
30MAR27 30.00 P 3.26 3.62 3.26 3.68 +0.35 37 125 142 +87
30MAR27 31.00 P 0.00 0.00 0.00 4.15 +0.44 37 0 0 0
30MAR27 32.00 P 4.19 4.60 4.19 4.67 +0.55 37 33 32 +29
30MAR27 33.00 P 0.00 0.00 0.00 5.25 +0.66 37 0 3,800 0
30MAR27 34.00 P 5.48 5.48 5.48 5.87 +0.71 37 1 4,801 +1
30MAR27 35.00 P 0.00 0.00 0.00 6.47 +0.72 37 5 1,000 0
30MAR27 36.00 P 0.00 0.00 0.00 7.23 +0.87 37 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 7.92 +0.86 37 0 5 0
30MAR27 38.00 P 7.98 7.98 7.80 8.59 +0.82 37 46 30 +30
30MAR27 39.00 P 0.00 0.00 0.00 9.34 +0.84 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.12 +0.88 37 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.91 +0.91 37 0 1 0
30MAR27 42.00 P 0.00 0.00 0.00 11.71 +0.92 37 0 10 0
30MAR27 43.00 P 0.00 0.00 0.00 12.54 +0.96 37 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.38 +1.12 37 0 0 0
TOTAL PUT 43,508 570,677 +6,053
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MOL - CMOC CLOSING PRICE HK$ 23.08
30MAR26 3.90 C 0.00 0.00 0.00 19.19 -1.70 222 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 19.14 -1.65 310 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 19.13 -1.56 363 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 19.02 -1.57 353 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 18.90 -1.59 338 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 18.69 -1.70 199 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 18.59 -1.70 194 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 18.53 -1.66 276 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 18.44 -1.65 281 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 18.29 -1.70 179 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 18.20 -1.69 223 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 18.08 -1.71 0 0 13 0
30MAR26 5.25 C 0.00 0.00 0.00 17.84 -1.70 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 17.78 -1.51 320 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 17.54 -1.50 313 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 17.16 -1.63 250 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 16.84 -1.70 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 16.59 -1.70 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 16.41 -1.63 228 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 16.08 -1.72 0 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 16.01 -1.54 254 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 15.64 -1.66 198 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 15.34 -1.71 0 0 11 0
30MAR26 8.00 C 0.00 0.00 0.00 15.10 -1.70 142 0 103 0
30MAR26 8.25 C 0.00 0.00 0.00 14.85 -1.70 136 0 11 0
30MAR26 8.50 C 0.00 0.00 0.00 14.67 -1.63 191 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 14.52 -1.53 218 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 14.29 -1.51 217 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 13.92 -1.63 175 0 2 0
30MAR26 9.50 C 14.50 14.50 14.50 13.60 -1.70 110 1 4 0
30MAR26 9.75 C 0.00 0.00 0.00 13.36 -1.69 128 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 13.10 -1.71 98 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 12.60 -1.70 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 12.09 -1.71 0 0 1 0
30MAR26 11.50 C 0.00 0.00 0.00 11.60 -1.70 0 0 2 0
30MAR26 12.00 C 0.00 0.00 0.00 11.10 -1.71 0 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 10.60 -1.71 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 10.13 -1.68 98 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 9.61 -1.70 74 0 18 0
30MAR26 14.00 C 0.00 0.00 0.00 9.33 -1.48 130 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 8.79 -1.52 117 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 8.09 -1.72 0 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 7.69 -1.62 86 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 7.12 -1.70 57 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 6.59 -1.73 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 6.08 -1.75 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.65 -1.76 55 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 5.17 -1.67 54 0 5 0
30MAR26 18.50 C 0.00 0.00 0.00 4.59 -1.77 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 4.25 -1.60 54 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 3.81 -1.61 54 0 3 0
30MAR26 20.00 C 0.00 0.00 0.00 3.29 -1.71 46 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 2.54 -1.43 49 0 41 0
30MAR26 22.00 C 0.00 0.00 0.00 1.96 -1.24 54 0 108 0
30MAR26 23.00 C 1.62 1.62 1.62 1.43 -1.16 54 1 27 0
30MAR26 24.00 C 1.19 1.55 1.00 1.02 -0.91 55 69 62 +22
30MAR26 25.00 C 1.43 1.43 0.70 0.69 -0.77 55 123 117 +66
30MAR26 26.00 C 0.63 0.68 0.51 0.45 -0.65 54 17 36 +16
30MAR26 27.00 C 0.51 0.51 0.32 0.29 -0.50 55 5 15 -3
30MAR26 28.00 C 0.51 0.51 0.51 0.18 -0.37 54 1 57 -1
30MAR26 29.00 C 0.28 0.28 0.18 0.11 -0.27 55 3 3 -3
30MAR26 30.00 C 0.12 0.12 0.12 0.07 -0.18 55 1 43 -1
30MAR26 31.00 C 0.00 0.00 0.00 0.04 -0.12 55 0 25 0
30MAR26 32.00 C 0.00 0.00 0.00 0.02 -0.09 54 0 10 0
30MAR26 33.00 C 0.05 0.05 0.05 0.01 -0.06 53 1 53 -1
30MAR26 34.00 C 0.00 0.00 0.00 0.01 -0.04 57 0 6 0
29APR26 14.50 C 0.00 0.00 0.00 8.79 -1.52 77 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 8.22 -1.62 63 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 7.69 -1.62 54 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 7.29 -1.54 63 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 6.70 -1.71 47 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 6.27 -1.61 52 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 5.71 -1.75 41 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 5.22 -1.62 39 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 4.81 -1.55 43 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 4.44 -1.52 47 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 4.04 -1.48 47 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 3.67 -1.45 48 0 20 0
29APR26 21.00 C 0.00 0.00 0.00 3.01 -1.35 49 0 1 0
29APR26 22.00 C 0.00 0.00 0.00 2.50 -1.30 52 0 35 0
29APR26 23.00 C 2.20 2.20 2.20 2.01 -1.13 53 11 164 0
29APR26 24.00 C 1.74 1.74 1.74 1.61 -0.91 53 1 21 +1
29APR26 25.00 C 1.33 1.33 1.27 1.25 -0.85 53 2 154 0
29APR26 26.00 C 1.20 1.20 0.96 0.95 -0.81 53 7 23 0
29APR26 27.00 C 0.00 0.00 0.00 0.72 -0.68 53 0 3 0
29APR26 28.00 C 0.66 0.66 0.66 0.54 -0.57 53 6 13 0
29APR26 29.00 C 0.00 0.00 0.00 0.40 -0.47 53 0 1 0
29APR26 30.00 C 0.42 0.42 0.42 0.29 -0.38 53 6 7 +6
29APR26 31.00 C 0.00 0.00 0.00 0.21 -0.31 53 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 0.15 -0.25 52 0 0 0
29APR26 33.00 C 0.31 0.31 0.31 0.11 -0.19 53 1 2 -1
29APR26 34.00 C 0.00 0.00 0.00 0.08 -0.15 53 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 7.29 -1.70 48 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 6.78 -1.63 44 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 6.36 -1.56 47 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 5.94 -1.70 48 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 5.59 -1.37 51 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 5.05 -1.50 45 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 4.68 -1.63 46 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 4.33 -1.42 47 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 3.99 -1.53 48 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 3.37 -1.29 49 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 2.83 -1.18 49 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 2.43 -1.00 52 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 1.99 -0.96 52 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 1.66 -0.83 52 0 1 0
28MAY26 26.00 C 0.00 0.00 0.00 1.35 -0.78 52 0 11 0
28MAY26 27.00 C 0.00 0.00 0.00 1.08 -0.73 52 0 1 0
28MAY26 28.00 C 0.00 0.00 0.00 0.87 -0.63 52 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.69 -0.54 52 0 2 0
28MAY26 30.00 C 0.00 0.00 0.00 0.54 -0.47 52 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.43 -0.39 52 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.34 -0.32 52 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.26 -0.28 52 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.20 -0.23 51 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 18.53 -1.69 125 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 18.44 -1.68 131 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 18.32 -1.70 106 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 18.22 -1.70 103 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 18.12 -1.70 99 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 17.87 -1.70 87 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 17.78 -1.55 157 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 17.54 -1.54 154 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 17.16 -1.67 116 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 16.88 -1.70 86 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 16.63 -1.70 78 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 16.41 -1.68 103 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 16.13 -1.71 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 16.01 -1.58 122 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 15.64 -1.70 75 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 15.39 -1.70 69 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 15.14 -1.71 56 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 14.89 -1.71 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 14.67 -1.68 83 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 14.52 -1.58 103 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 14.29 -1.56 103 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 13.92 -1.69 74 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 13.65 -1.71 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 13.40 -1.71 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 13.16 -1.70 58 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 12.66 -1.71 49 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 12.27 -1.62 79 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 11.69 -1.69 59 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 11.18 -1.72 50 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 10.67 -1.75 0 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 10.17 -1.70 0 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 9.67 -1.75 0 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 9.33 -1.48 59 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 8.79 -1.74 52 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 8.22 -1.62 39 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 7.82 -1.54 47 0 3 0
29JUN26 16.00 C 0.00 0.00 0.00 7.30 -1.71 42 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.97 -1.64 50 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.52 -1.40 49 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.99 -1.65 44 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 5.61 -1.58 45 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.25 -1.52 46 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.03 -1.40 51 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.75 -1.19 53 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.42 -1.17 53 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 3.65 -1.41 49 0 40 0
29JUN26 22.00 C 0.00 0.00 0.00 3.19 -1.18 51 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 2.78 -1.07 52 0 16 0
29JUN26 24.00 C 0.00 0.00 0.00 2.38 -0.93 53 0 15 0
29JUN26 25.00 C 2.68 2.68 2.68 2.01 -0.85 53 1 1 +1
29JUN26 26.00 C 1.96 1.96 1.87 1.68 -0.81 52 45 62 +45
29JUN26 27.00 C 0.00 0.00 0.00 1.39 -0.76 52 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.16 -0.68 52 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 0.96 -0.60 52 0 17 0
29JUN26 30.00 C 0.00 0.00 0.00 0.80 -0.53 52 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 0.65 -0.46 52 0 2 0
29JUN26 32.00 C 0.00 0.00 0.00 0.54 -0.40 52 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.44 -0.32 52 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.36 -0.28 52 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 14.67 -1.68 69 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 14.52 -1.58 83 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 14.29 -1.57 82 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 13.92 -1.69 62 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 13.65 -1.71 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 13.41 -1.70 53 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 13.16 -1.71 50 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 12.67 -1.70 50 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 12.27 -1.62 63 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 11.76 -1.64 58 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 11.18 -1.72 42 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 10.67 -1.75 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 10.27 -1.70 49 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 9.75 -1.67 44 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 9.33 -1.71 47 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 8.87 -1.66 47 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 8.48 -1.50 49 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 8.02 -1.53 47 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.55 -1.58 45 0 24 0
29SEP26 16.50 C 0.00 0.00 0.00 7.35 -1.37 51 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.84 -1.48 48 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 6.47 -1.46 47 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 6.07 -1.52 46 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.75 -1.42 47 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.50 -1.32 48 0 2 0
29SEP26 19.50 C 0.00 0.00 0.00 5.14 -1.33 48 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 5.02 -1.14 51 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 4.46 -1.09 50 0 2 0
29SEP26 22.00 C 0.00 0.00 0.00 3.97 -1.05 50 0 15 0
29SEP26 23.00 C 3.44 3.44 3.44 3.51 -1.01 50 12 14 +7
29SEP26 24.00 C 0.00 0.00 0.00 3.17 -0.94 51 0 9 0
29SEP26 25.00 C 0.00 0.00 0.00 2.80 -0.90 51 0 43 0
29SEP26 26.00 C 0.00 0.00 0.00 2.51 -0.83 51 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 2.23 -0.79 52 0 4 0
29SEP26 28.00 C 0.00 0.00 0.00 1.97 -0.79 51 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.73 -0.73 51 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.53 -0.67 51 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 1.33 -0.61 51 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.18 -0.56 51 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 1.04 -0.46 51 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.88 -0.49 51 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 11.78 -1.67 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 11.32 -1.66 50 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 10.88 -1.54 50 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 10.45 -1.52 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 10.04 -1.44 51 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 9.69 -1.40 52 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 9.23 -1.39 50 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 8.91 -1.34 52 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 8.47 -1.41 50 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 8.15 -1.31 51 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.75 -1.33 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.43 -1.26 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.11 -1.25 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.78 -1.24 50 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 6.49 -1.15 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.22 -1.15 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.90 -1.16 50 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.68 -1.08 51 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.18 -1.02 51 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 4.70 -1.00 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.23 -1.01 50 0 1 0
30DEC26 24.00 C 0.00 0.00 0.00 3.88 -0.93 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.53 -0.93 51 0 11 0
30DEC26 26.00 C 0.00 0.00 0.00 3.25 -0.86 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.98 -0.80 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.70 -0.79 51 0 1,000 0
30DEC26 29.00 C 0.00 0.00 0.00 2.45 -0.78 51 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 2.21 -0.74 51 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 2.01 -0.69 51 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 1.82 -0.63 51 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 1.59 -0.66 50 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 1.50 -0.56 51 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.60 -1.44 50 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.31 -1.41 50 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.01 -1.41 50 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.75 -1.13 50 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.49 -1.10 50 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.23 -1.09 50 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.75 -1.07 50 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.27 -1.06 50 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.85 -1.04 50 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.52 -0.96 50 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 4.20 -0.95 51 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.88 -0.88 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.61 -0.84 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.34 -0.81 51 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.09 -0.79 51 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.86 -0.75 51 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.62 -0.76 51 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.42 -0.78 51 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.24 -0.72 51 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.06 - 51 0 0 -
TOTAL CALL 314 2,729 +154
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 244 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 234 0 3 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 220 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 206 0 3 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 200 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 194 0 6 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 188 0 6 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 183 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 172 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 167 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 163 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 158 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 154 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 141 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 138 0 18 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 123 0 31 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 110 0 1 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 104 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 92 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 87 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 82 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 77 0 25 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 72 0 3 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 67 0 114 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 62 0 60 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 58 0 23 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 16 0
30MAR26 17.00 P 0.01 0.01 0.01 0.02 +0.01 54 1 24 +1
30MAR26 17.50 P 0.00 0.00 0.00 0.03 +0.02 53 0 34 0
30MAR26 18.00 P 0.00 0.00 0.00 0.05 +0.03 53 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.08 +0.03 53 0 5 0
30MAR26 19.00 P 0.12 0.12 0.12 0.13 +0.07 54 1 55 +1
30MAR26 19.50 P 0.00 0.00 0.00 0.19 +0.10 54 0 116 0
30MAR26 20.00 P 0.09 0.26 0.09 0.27 +0.14 54 24 174 -11
30MAR26 21.00 P 0.31 0.52 0.31 0.49 +0.23 53 92 125 +51
30MAR26 22.00 P 0.65 0.90 0.65 0.82 +0.36 53 20 83 +17
30MAR26 23.00 P 1.20 1.35 1.10 1.29 +0.55 54 51 85 +32
30MAR26 24.00 P 1.61 1.78 1.61 1.89 +0.77 55 54 51 +18
30MAR26 25.00 P 2.04 2.30 2.04 2.63 +0.95 57 2 54 +1
30MAR26 26.00 P 0.00 0.00 0.00 3.29 +0.98 52 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 4.29 +1.40 62 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 5.14 +1.32 61 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 6.17 +1.50 70 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.16 +1.58 76 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 8.07 +1.55 75 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.05 +1.55 79 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 9.94 +1.45 67 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 10.95 +1.50 74 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.02 +0.01 54 0 1 0
29APR26 15.00 P 0.00 0.00 0.00 0.03 +0.02 54 0 4 0
29APR26 15.50 P 0.00 0.00 0.00 0.04 +0.02 52 0 2 0
29APR26 16.00 P 0.00 0.00 0.00 0.06 +0.03 52 0 1 0
29APR26 16.50 P 0.00 0.00 0.00 0.08 +0.03 51 0 1 0
29APR26 17.00 P 0.00 0.00 0.00 0.12 +0.04 52 0 1 0
29APR26 17.50 P 0.00 0.00 0.00 0.17 +0.07 52 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.22 +0.08 52 0 5 0
29APR26 18.50 P 0.00 0.00 0.00 0.30 +0.11 52 0 2 0
29APR26 19.00 P 0.00 0.00 0.00 0.38 +0.14 51 0 15 0
29APR26 19.50 P 0.48 0.48 0.48 0.49 +0.18 52 1 1 0
29APR26 20.00 P 0.49 0.49 0.49 0.61 +0.22 51 1 18 +1
29APR26 21.00 P 0.00 0.00 0.00 0.92 +0.31 51 0 21 0
29APR26 22.00 P 1.10 1.27 1.10 1.33 +0.44 52 3 50 +2
29APR26 23.00 P 0.00 0.00 0.00 1.82 +0.58 52 0 13 0
29APR26 24.00 P 1.75 2.20 1.75 2.45 +0.76 54 10 14 +10
29APR26 25.00 P 0.00 0.00 0.00 3.09 +0.84 54 0 1 0
29APR26 26.00 P 0.00 0.00 0.00 3.84 +0.94 55 0 10 0
29APR26 27.00 P 0.00 0.00 0.00 4.67 +1.12 57 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 5.45 +1.15 56 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 6.41 +1.30 60 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 7.33 +1.39 62 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 8.29 +1.47 65 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 9.27 +1.54 69 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 10.26 +1.59 73 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 11.22 +1.59 75 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.15 +0.06 52 0 19 0
28MAY26 16.50 P 0.00 0.00 0.00 0.19 +0.06 51 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.25 +0.08 51 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.32 +0.12 51 0 2 0
28MAY26 18.00 P 0.00 0.00 0.00 0.40 +0.14 51 0 15 0
28MAY26 18.50 P 0.00 0.00 0.00 0.50 +0.17 51 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.61 +0.20 51 0 27 0
28MAY26 19.50 P 0.00 0.00 0.00 0.75 +0.25 51 0 15 0
28MAY26 20.00 P 0.00 0.00 0.00 0.89 +0.28 51 0 17 0
28MAY26 21.00 P 0.00 0.00 0.00 1.23 +0.37 50 0 30 0
28MAY26 22.00 P 0.00 0.00 0.00 1.67 +0.49 51 0 1 0
28MAY26 23.00 P 0.00 0.00 0.00 2.19 +0.62 51 0 16 0
28MAY26 24.00 P 0.00 0.00 0.00 2.79 +0.73 52 0 1 0
28MAY26 25.00 P 0.00 0.00 0.00 3.45 +0.82 52 0 1 0
28MAY26 26.00 P 0.00 0.00 0.00 4.19 +0.95 54 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 4.98 +1.05 55 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 5.77 +1.12 55 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 6.65 +1.24 57 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 7.54 +1.32 58 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 8.32 +1.26 55 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 9.33 +1.43 60 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 10.26 +1.51 61 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 11.22 +1.45 63 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 110 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 104 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 101 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 95 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 87 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 84 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 82 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 77 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.03 +0.01 50 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.06 +0.03 53 0 1 0
29JUN26 13.50 P 0.00 0.00 0.00 0.08 +0.04 52 0 1 0
29JUN26 14.00 P 0.00 0.00 0.00 0.11 +0.04 52 0 2 0
29JUN26 14.50 P 0.00 0.00 0.00 0.14 +0.05 52 0 72 0
29JUN26 15.00 P 0.00 0.00 0.00 0.18 +0.06 51 0 46 0
29JUN26 15.50 P 0.00 0.00 0.00 0.23 +0.07 51 0 41 0
29JUN26 16.00 P 0.00 0.00 0.00 0.29 +0.09 51 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 0.37 +0.12 51 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.45 +0.15 51 0 1 0
29JUN26 17.50 P 0.00 0.00 0.00 0.55 +0.17 51 0 28 0
29JUN26 18.00 P 0.67 0.67 0.67 0.66 +0.20 51 15 47 -15
29JUN26 18.50 P 0.00 0.00 0.00 0.79 +0.23 51 0 1 0
29JUN26 19.00 P 0.00 0.00 0.00 0.93 +0.27 51 0 19 0
29JUN26 19.50 P 0.00 0.00 0.00 1.09 +0.31 50 0 36 0
29JUN26 20.00 P 0.00 0.00 0.00 1.26 +0.34 50 0 30 0
29JUN26 21.00 P 1.65 1.65 1.65 1.66 +0.43 50 1 53 -1
29JUN26 22.00 P 0.00 0.00 0.00 2.14 +0.55 51 0 509 0
29JUN26 23.00 P 0.00 0.00 0.00 2.66 +0.63 50 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 3.27 +0.72 51 0 1 0
29JUN26 25.00 P 0.00 0.00 0.00 3.94 +0.81 51 0 16 0
29JUN26 26.00 P 0.00 0.00 0.00 4.75 +0.98 54 0 24 0
29JUN26 27.00 P 0.00 0.00 0.00 5.44 +0.99 53 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 6.22 +1.05 53 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 7.14 +1.19 56 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 7.89 +1.15 54 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 8.79 +1.24 56 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.64 +1.26 55 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.57 +1.29 56 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.52 +1.36 58 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.02 +0.01 50 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 +0.02 52 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 +0.02 53 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.05 +0.02 51 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.07 +0.02 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.09 +0.03 51 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.12 +0.04 51 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 0.16 +0.05 51 0 2 0
29SEP26 13.00 P 0.29 0.29 0.29 0.20 +0.06 51 1 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.26 +0.07 51 0 0 0
29SEP26 14.00 P 0.37 0.37 0.37 0.32 +0.09 51 1 11 -1
29SEP26 14.50 P 0.00 0.00 0.00 0.39 +0.10 51 0 0 0
29SEP26 15.00 P 0.47 0.47 0.47 0.46 +0.11 50 1 15 -1
29SEP26 15.50 P 0.00 0.00 0.00 0.55 +0.13 50 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.65 +0.16 50 0 1 0
29SEP26 16.50 P 0.00 0.00 0.00 0.77 +0.20 50 0 11 0
29SEP26 17.00 P 0.00 0.00 0.00 0.89 +0.21 50 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 1.03 +0.24 50 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.18 +0.27 50 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.35 +0.29 50 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.54 +0.33 50 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.74 +0.36 50 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 1.95 +0.40 50 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 2.41 +0.47 50 0 6 0
29SEP26 22.00 P 0.00 0.00 0.00 2.93 +0.55 51 0 4 0
29SEP26 23.00 P 0.00 0.00 0.00 3.50 +0.65 51 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.11 +0.71 51 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.77 +0.80 52 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.47 +0.86 52 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.21 +0.91 53 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 6.93 +0.93 52 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 7.71 +0.98 53 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.52 +1.03 53 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.37 +1.11 54 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.18 +1.09 53 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.09 +1.18 54 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.96 +1.19 55 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.21 +0.06 51 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.26 +0.07 51 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.33 +0.09 51 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.40 +0.10 51 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.46 +0.10 50 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.55 +0.12 50 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.64 +0.14 50 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.75 +0.17 50 0 1 0
30DEC26 15.50 P 0.00 0.00 0.00 0.87 +0.20 50 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 1.00 +0.22 50 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 1.14 +0.22 50 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.29 +0.24 50 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.46 +0.27 50 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.64 +0.32 50 0 5 0
30DEC26 18.50 P 0.00 0.00 0.00 1.82 +0.35 50 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.02 +0.35 50 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.23 +0.38 49 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.47 +0.42 50 0 2 0
30DEC26 21.00 P 2.98 2.98 2.98 2.95 +0.47 50 1 1 +1
30DEC26 22.00 P 0.00 0.00 0.00 3.49 +0.54 50 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.07 +0.59 50 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.68 +0.71 50 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.32 +0.76 51 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.05 +0.88 51 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.77 +0.94 52 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.47 +0.85 51 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.30 +0.97 52 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.09 +1.01 53 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.88 +1.03 53 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.67 +1.05 53 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.50 +1.06 53 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.36 +1.09 53 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.89 +0.36 50 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.02 +0.32 49 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.21 +0.32 49 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.44 +0.36 49 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.66 +0.37 49 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.89 +0.42 49 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.37 +0.41 49 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.91 +0.45 49 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.56 +0.57 50 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.18 +0.61 50 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.84 +0.66 51 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.52 +0.70 51 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.25 +0.75 51 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.92 +0.73 51 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.70 +0.81 51 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.45 +0.81 51 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.27 +0.87 52 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.08 +0.90 52 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.95 +0.98 53 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.79 - 53 0 0 -
TOTAL PUT 280 2,785 +106
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$ 3.99
30MAR26 2.40 C 0.00 0.00 0.00 1.59 -0.05 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.49 -0.06 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.39 -0.05 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.29 -0.05 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.19 -0.05 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.09 -0.05 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.99 -0.05 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.90 -0.04 47 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.80 -0.04 41 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.69 -0.05 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.60 -0.03 31 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.50 -0.04 26 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.39 -0.04 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.31 -0.04 23 0 3 0
30MAR26 3.80 C 0.00 0.00 0.00 0.22 -0.03 20 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.15 -0.03 21 0 110 0
30MAR26 4.00 C 0.00 0.00 0.00 0.09 -0.02 21 0 0 0
30MAR26 4.10 C 0.06 0.06 0.06 0.05 -0.02 21 8 172 -8
30MAR26 4.20 C 0.03 0.03 0.03 0.03 -0.01 22 55 344 +55
30MAR26 4.30 C 0.00 0.00 0.00 0.02 0.00 24 0 47 0
30MAR26 4.40 C 0.02 0.02 0.02 0.01 0.00 24 6 124 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 29 0 47 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 33 0 350 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 37 0 377 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 40 0 200 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 44 0 6 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 55 0 4 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 70 0 100 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 109 0 150 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 1.20 -0.04 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.09 -0.05 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.01 -0.03 40 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.90 -0.04 0 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.80 -0.04 0 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.71 -0.04 28 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.61 -0.04 24 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.52 -0.02 25 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.44 -0.04 27 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.35 -0.02 24 0 250 0
29APR26 3.80 C 0.00 0.00 0.00 0.27 -0.02 23 0 250 0
29APR26 3.90 C 0.00 0.00 0.00 0.21 -0.01 24 0 100 0
29APR26 4.00 C 0.00 0.00 0.00 0.15 -0.01 23 0 140 0
29APR26 4.10 C 0.00 0.00 0.00 0.10 -0.02 22 0 30 0
29APR26 4.20 C 0.00 0.00 0.00 0.07 -0.01 22 0 4 0
29APR26 4.30 C 0.00 0.00 0.00 0.05 0.00 23 0 24 0
29APR26 4.40 C 0.00 0.00 0.00 0.04 0.00 25 0 20 0
29APR26 4.50 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 1.10 -0.04 0 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 1.01 -0.04 26 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.91 -0.04 22 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.83 -0.02 33 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.72 -0.03 25 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.63 -0.04 25 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.54 -0.04 24 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.46 -0.02 25 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.38 -0.03 24 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.31 -0.03 24 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.25 -0.01 24 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.19 -0.01 23 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.14 -0.01 22 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.11 0.00 23 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.06 -0.01 24 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.22 -0.03 33 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.12 -0.04 29 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.02 -0.04 26 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.92 -0.03 23 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.85 -0.03 32 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.76 -0.02 31 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.66 -0.03 27 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.57 -0.05 25 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.50 -0.01 27 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.42 -0.03 25 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.34 -0.03 24 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.28 -0.03 23 0 300 0
29JUN26 4.00 C 0.00 0.00 0.00 0.23 -0.02 24 0 300 0
29JUN26 4.10 C 0.00 0.00 0.00 0.19 -0.02 24 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.15 -0.02 24 0 35 0
29JUN26 4.30 C 0.12 0.12 0.12 0.12 -0.01 24 6 6 +6
29JUN26 4.40 C 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.07 -0.01 24 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.06 0.00 25 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 26 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.24 -0.04 37 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.15 -0.03 36 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.05 -0.03 33 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.96 -0.03 32 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.87 -0.03 31 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.78 -0.04 29 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.69 -0.03 27 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.62 -0.02 28 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.54 -0.02 27 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.47 -0.01 26 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.39 -0.03 24 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.34 -0.03 25 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.29 -0.03 24 0 250 0
29SEP26 4.10 C 0.00 0.00 0.00 0.25 -0.02 25 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.21 -0.03 25 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.18 -0.02 25 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.15 -0.02 25 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.13 -0.01 25 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.10 -0.02 24 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.25 -0.03 33 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.15 -0.03 30 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.06 -0.03 29 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.97 -0.03 28 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.88 -0.04 27 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.80 -0.02 26 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.72 -0.02 26 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.65 -0.02 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.57 -0.03 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.51 -0.03 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.46 -0.02 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.41 -0.02 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.36 -0.03 25 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.32 -0.02 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.28 -0.02 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.25 -0.02 25 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 0.22 -0.02 25 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.19 -0.02 25 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.17 -0.01 25 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.14 -0.02 25 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.12 -0.02 25 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.09 -0.01 25 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.99 -0.04 26 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.91 -0.04 25 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.84 -0.04 26 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.75 -0.06 24 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.68 -0.04 24 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.63 -0.03 25 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.57 -0.03 25 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.52 -0.03 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.47 -0.03 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.43 -0.02 25 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.38 -0.03 25 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.35 -0.02 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.31 -0.03 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.28 -0.02 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.25 -0.02 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.22 -0.02 25 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.20 -0.02 25 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.18 -0.01 26 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.14 -0.01 25 0 0 0
TOTAL CALL 75 4,432 +53
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 73 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 55 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 49 0 40 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 44 0 50 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 38 0 322 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 32 0 80 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 27 0 48 0
30MAR26 3.70 P 0.00 0.00 0.00 0.02 +0.01 26 0 5 0
30MAR26 3.80 P 0.04 0.04 0.04 0.03 +0.01 23 1 18 0
30MAR26 3.90 P 0.00 0.00 0.00 0.06 +0.01 23 0 51 0
30MAR26 4.00 P 0.07 0.08 0.07 0.10 +0.01 22 6 82 +6
30MAR26 4.10 P 0.00 0.00 0.00 0.16 +0.02 22 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.24 +0.03 24 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.33 +0.04 27 0 1 0
30MAR26 4.40 P 0.00 0.00 0.00 0.42 +0.03 27 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.53 +0.05 37 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.63 +0.06 42 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.72 +0.03 40 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.82 +0.03 44 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.92 +0.02 48 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.03 +0.05 59 0 4 0
30MAR26 5.25 P 0.00 0.00 0.00 1.27 +0.05 60 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.52 +0.01 68 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.77 +0.05 76 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 2.02 0.00 83 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.27 +0.05 90 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.52 +0.01 96 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.77 +0.05 102 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.02 +0.04 107 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.27 -0.01 113 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.52 +0.01 118 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.77 0.00 123 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 34 0 3 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29APR26 3.70 P 0.04 0.04 0.04 0.04 +0.01 23 4 250 0
29APR26 3.80 P 0.00 0.00 0.00 0.07 +0.02 24 0 260 0
29APR26 3.90 P 0.00 0.00 0.00 0.11 +0.02 25 0 134 0
29APR26 4.00 P 0.00 0.00 0.00 0.15 +0.02 24 0 100 0
29APR26 4.10 P 0.00 0.00 0.00 0.20 +0.02 23 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.27 +0.03 23 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.36 +0.04 26 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.44 +0.04 26 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.53 +0.04 27 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.63 +0.04 30 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.73 +0.04 33 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.82 +0.03 32 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.92 +0.02 35 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.03 +0.05 42 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 1.27 +0.03 44 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 1.52 +0.01 50 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 34 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.01 0.00 28 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 0.02 +0.01 25 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.05 +0.02 25 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.07 +0.02 25 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.10 +0.02 24 0 0 0
28MAY26 3.90 P 0.12 0.12 0.12 0.14 +0.03 25 12 12 +12
28MAY26 4.00 P 0.00 0.00 0.00 0.18 +0.02 24 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.24 +0.03 24 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.30 +0.03 24 0 14 0
28MAY26 4.30 P 0.00 0.00 0.00 0.37 +0.03 23 0 3 0
28MAY26 4.40 P 0.00 0.00 0.00 0.46 +0.05 25 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.54 +0.03 25 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.64 +0.04 28 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.73 +0.04 28 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.83 +0.04 31 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.92 +0.02 30 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 1.03 +0.05 35 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 1.27 +0.03 37 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.53 +0.02 46 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 29 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 0.02 +0.01 28 0 2 0
29JUN26 3.30 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.04 +0.01 27 0 40 0
29JUN26 3.50 P 0.00 0.00 0.00 0.05 +0.01 25 0 10 0
29JUN26 3.60 P 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.14 +0.02 26 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.18 +0.02 26 0 307 0
29JUN26 4.00 P 0.00 0.00 0.00 0.23 +0.03 26 0 325 0
29JUN26 4.10 P 0.00 0.00 0.00 0.28 +0.02 25 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.35 +0.03 26 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.42 +0.04 27 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.49 +0.03 26 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.58 +0.04 28 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.66 +0.04 28 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.75 +0.04 29 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.85 +0.04 31 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.94 +0.04 31 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.04 +0.04 34 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.29 +0.03 39 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.54 +0.03 43 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.78 +0.02 45 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.02 0.00 45 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.27 +0.05 49 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.52 +0.01 52 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.77 +0.05 55 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.02 +0.04 58 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.27 -0.01 61 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.52 +0.01 64 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.77 0.00 67 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 23 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 0.04 +0.01 27 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.05 0.00 26 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.09 +0.01 26 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.12 +0.01 26 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.15 +0.01 26 0 16 0
29SEP26 3.70 P 0.00 0.00 0.00 0.18 +0.01 25 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.23 +0.02 26 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.28 +0.02 26 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.33 +0.02 26 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.39 +0.02 26 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.45 +0.02 26 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.52 +0.02 26 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.60 +0.03 27 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.68 +0.03 28 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.76 +0.04 28 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.84 +0.03 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.93 +0.04 29 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.02 +0.04 29 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.11 +0.04 30 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.34 +0.03 31 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.58 +0.03 33 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.82 +0.03 35 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.06 +0.04 36 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 +0.01 27 0 8 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 +0.01 27 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.08 0.00 26 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.10 0.00 26 0 3 0
30DEC26 3.40 P 0.00 0.00 0.00 0.13 +0.01 26 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.16 +0.01 26 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.20 +0.02 26 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.24 +0.02 26 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.28 +0.02 26 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.33 +0.02 26 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 0.39 +0.03 27 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.44 +0.02 26 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.51 +0.03 27 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.57 +0.02 26 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.65 +0.03 27 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.72 +0.03 27 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.80 +0.04 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.88 +0.04 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.96 +0.03 28 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.05 +0.04 29 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.14 +0.04 29 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.37 +0.05 31 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.60 +0.04 32 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.85 +0.05 35 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.14 +0.01 27 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.17 +0.01 26 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.20 +0.01 26 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.24 +0.01 26 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.28 +0.01 26 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.33 +0.02 26 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.38 +0.02 27 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.43 +0.02 26 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.49 +0.02 27 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.55 +0.02 27 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.62 +0.03 27 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.69 +0.03 27 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.76 +0.03 27 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.84 +0.04 28 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.91 +0.03 27 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.00 +0.04 28 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.08 +0.04 28 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.14 +0.04 27 0 0 0
TOTAL PUT 23 2,818 +18
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$ 36.54
30MAR26 17.50 C 0.00 0.00 0.00 19.07 +0.33 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 18.64 +0.38 127 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 18.08 +0.32 89 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 17.58 +0.29 84 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 17.08 +0.32 79 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 16.58 +0.32 73 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 15.58 +0.35 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 14.58 +0.33 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 13.58 -0.03 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 12.59 -0.03 56 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 11.59 +0.35 48 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 10.89 +0.67 91 0 62 0
30MAR26 27.00 C 0.00 0.00 0.00 9.75 +0.51 72 0 82 0
30MAR26 28.00 C 0.00 0.00 0.00 8.62 +0.34 47 0 15 0
30MAR26 29.00 C 0.00 0.00 0.00 7.76 +0.49 58 0 79 0
30MAR26 30.00 C 0.00 0.00 0.00 6.80 +0.48 54 0 1,403 0
30MAR26 31.00 C 0.00 0.00 0.00 5.77 +0.48 45 0 245 0
30MAR26 32.00 C 0.00 0.00 0.00 4.61 +0.29 22 0 127 0
30MAR26 33.00 C 0.00 0.00 0.00 3.64 +0.29 22 0 78 0
30MAR26 34.00 C 0.00 0.00 0.00 2.66 +0.23 18 25 181 -25
30MAR26 35.00 C 1.81 1.87 1.81 1.85 +0.22 20 30 292 0
30MAR26 36.00 C 1.08 1.17 1.08 1.17 +0.16 21 21 166 +15
30MAR26 37.00 C 0.69 0.69 0.69 0.69 +0.10 21 17 270 +14
30MAR26 38.00 C 0.36 0.36 0.36 0.37 +0.07 22 6 350 +1
30MAR26 39.00 C 0.21 0.21 0.19 0.17 +0.03 22 80 218 -30
30MAR26 40.00 C 0.13 0.13 0.12 0.07 +0.01 21 31 136 -2
30MAR26 41.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 133 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 22 0 40 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 25 0 100 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 15.62 +0.31 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 14.63 +0.31 42 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 13.63 +0.02 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 12.64 +0.02 38 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 11.64 +0.31 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 10.89 +0.55 60 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 9.75 +0.41 45 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 8.65 +0.30 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.76 +0.39 36 0 130 0
29APR26 30.00 C 0.00 0.00 0.00 6.80 +0.41 34 0 130 0
29APR26 31.00 C 0.00 0.00 0.00 5.77 +0.35 28 0 200 0
29APR26 32.00 C 0.00 0.00 0.00 4.78 +0.33 24 0 201 0
29APR26 33.00 C 0.00 0.00 0.00 3.80 +0.26 20 0 24 0
29APR26 34.00 C 0.00 0.00 0.00 2.95 +0.26 20 25 30 0
29APR26 35.00 C 2.00 2.00 2.00 2.14 +0.22 19 9 152 -9
29APR26 36.00 C 0.00 0.00 0.00 1.51 +0.17 19 0 277 0
29APR26 37.00 C 0.00 0.00 0.00 1.02 +0.12 20 0 210 0
29APR26 38.00 C 0.00 0.00 0.00 0.68 +0.10 20 0 362 0
29APR26 39.00 C 0.00 0.00 0.00 0.41 +0.07 20 0 141 0
29APR26 40.00 C 0.00 0.00 0.00 0.24 +0.05 20 0 101 0
29APR26 41.00 C 0.00 0.00 0.00 0.13 +0.03 20 0 20 0
29APR26 42.00 C 0.00 0.00 0.00 0.07 +0.02 20 0 4 0
29APR26 43.00 C 0.10 0.10 0.10 0.04 +0.01 21 4 26 +4
29APR26 44.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 10.89 +0.51 50 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 9.75 +0.31 35 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 8.70 +0.30 21 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 7.76 +0.35 28 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 6.80 +0.36 27 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 5.82 +0.35 24 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 4.78 +0.24 18 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 3.95 +0.41 21 0 6 0
28MAY26 34.00 C 0.00 0.00 0.00 3.16 +0.30 21 0 711 0
28MAY26 35.00 C 0.00 0.00 0.00 2.36 +0.23 20 0 729 0
28MAY26 36.00 C 1.73 1.73 1.73 1.73 +0.16 20 15 61 +15
28MAY26 37.00 C 0.00 0.00 0.00 1.24 +0.14 20 0 180 0
28MAY26 38.00 C 0.00 0.00 0.00 0.86 +0.12 20 0 463 0
28MAY26 39.00 C 0.00 0.00 0.00 0.56 +0.08 20 0 691 0
28MAY26 40.00 C 0.00 0.00 0.00 0.35 +0.06 20 0 323 0
28MAY26 41.00 C 0.29 0.30 0.29 0.21 +0.04 20 80 250 0
28MAY26 42.00 C 0.00 0.00 0.00 0.12 +0.02 20 0 30 0
28MAY26 43.00 C 0.00 0.00 0.00 0.07 +0.01 20 0 30 0
28MAY26 44.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 18.14 +0.30 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 17.65 +0.31 48 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 17.15 +0.31 42 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 16.65 +0.30 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 15.66 +0.31 40 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 14.66 +0.30 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.67 +0.06 33 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 12.70 +0.08 39 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 11.86 +0.47 49 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 10.95 +0.57 48 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 9.75 +0.31 33 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.91 +0.51 38 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 7.76 +0.20 26 0 66 0
29JUN26 30.00 C 0.00 0.00 0.00 6.80 +0.18 25 0 8 0
29JUN26 31.00 C 0.00 0.00 0.00 5.84 +0.37 24 0 6 0
29JUN26 32.00 C 0.00 0.00 0.00 4.82 +0.13 19 0 4 0
29JUN26 33.00 C 0.00 0.00 0.00 4.05 +0.40 22 0 11 0
29JUN26 34.00 C 0.00 0.00 0.00 3.16 +0.24 20 0 35 0
29JUN26 35.00 C 0.00 0.00 0.00 2.40 +0.20 19 0 25 0
29JUN26 36.00 C 0.00 0.00 0.00 1.79 +0.17 19 0 406 0
29JUN26 37.00 C 1.27 1.27 1.27 1.31 +0.13 19 3 400 -3
29JUN26 38.00 C 0.93 0.93 0.93 0.95 +0.10 20 26 55 +26
29JUN26 39.00 C 0.00 0.00 0.00 0.64 +0.06 19 0 65 0
29JUN26 40.00 C 0.00 0.00 0.00 0.43 +0.05 19 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.28 +0.03 19 0 5 0
29JUN26 42.00 C 0.00 0.00 0.00 0.18 +0.02 19 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.11 +0.01 19 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 18.14 +0.30 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 17.65 +0.31 41 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 17.15 +0.31 34 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 16.65 +0.30 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 15.66 +0.31 34 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 14.66 +0.30 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 13.67 +0.06 26 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 12.70 +0.08 33 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 11.86 +0.47 39 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.95 +0.54 39 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.83 +0.39 31 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 8.91 +0.48 31 0 12 0
29SEP26 29.00 C 0.00 0.00 0.00 7.76 +0.20 22 0 7 0
29SEP26 30.00 C 0.00 0.00 0.00 6.92 +0.30 24 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 5.90 +0.33 21 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.96 +0.27 19 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 4.16 +0.30 19 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 3.35 +0.15 18 0 73 0
29SEP26 35.00 C 0.00 0.00 0.00 2.80 +0.18 19 0 33 0
29SEP26 36.00 C 0.00 0.00 0.00 2.18 +0.06 18 0 66 0
29SEP26 37.00 C 0.00 0.00 0.00 1.74 +0.04 19 0 4 0
29SEP26 38.00 C 0.00 0.00 0.00 1.36 +0.02 19 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.05 0.00 19 0 40 0
29SEP26 40.00 C 0.00 0.00 0.00 0.81 0.00 19 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.63 +0.01 19 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.49 +0.02 19 0 3 0
29SEP26 43.00 C 0.00 0.00 0.00 0.36 -0.02 19 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.26 -0.02 19 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.19 -0.02 19 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.14 -0.01 19 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.10 -0.01 19 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 15.66 +0.31 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 14.66 +0.30 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.67 +0.06 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.70 +0.08 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.86 +0.47 33 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.95 +0.54 32 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.83 +0.39 26 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.91 +0.47 26 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 7.76 +0.20 19 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.92 +0.30 20 0 42 0
30DEC26 31.00 C 0.00 0.00 0.00 5.96 +0.23 18 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.16 +0.35 19 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 4.42 +0.31 18 0 2 0
30DEC26 34.00 C 0.00 0.00 0.00 3.77 +0.28 19 0 11 0
30DEC26 35.00 C 0.00 0.00 0.00 3.18 +0.23 18 0 19 0
30DEC26 36.00 C 0.00 0.00 0.00 2.58 +0.11 18 0 9 0
30DEC26 37.00 C 0.00 0.00 0.00 2.14 +0.10 18 0 25 0
30DEC26 38.00 C 0.00 0.00 0.00 1.76 +0.09 18 0 7 0
30DEC26 39.00 C 0.00 0.00 0.00 1.44 +0.08 18 0 10 0
30DEC26 40.00 C 0.00 0.00 0.00 1.16 +0.06 18 0 6 0
30DEC26 41.00 C 0.00 0.00 0.00 0.95 +0.06 18 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.78 +0.04 19 0 40 0
30DEC26 43.00 C 0.00 0.00 0.00 0.62 +0.03 19 0 264 0
30DEC26 44.00 C 0.00 0.00 0.00 0.48 +0.02 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.37 +0.02 19 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.29 +0.01 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.22 +0.01 19 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.83 - 22 0 0 -
30MAR27 28.00 C 0.00 0.00 0.00 8.91 +0.41 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.84 +0.22 18 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.97 +0.18 18 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.16 +0.14 18 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.41 +0.10 18 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.71 +0.07 18 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.09 +0.18 18 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 3.52 +0.14 18 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 2.95 +0.05 17 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 2.50 +0.04 18 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 2.12 +0.04 18 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.80 +0.04 18 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.52 +0.06 18 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 1.26 +0.04 18 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 1.03 -0.01 18 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.83 -0.04 18 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.68 -0.04 18 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 0.53 -0.03 18 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.42 -0.04 18 0 0 0
TOTAL CALL 372 11,466 +6
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 104 0 2 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 100 0 1 0
30MAR26 18.50 P 0.01 0.01 0.01 0.01 0.00 97 6 4 -6
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 93 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 90 0 5 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 86 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 80 0 16 0
30MAR26 22.00 P 0.04 0.04 0.04 0.01 0.00 73 8 8 -8
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 67 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 62 0 64 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 56 0 358 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 51 0 207 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 46 0 346 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 41 0 310 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 36 0 369 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 31 0 498 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 27 0 203 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 292 0
30MAR26 33.00 P 0.00 0.00 0.00 0.04 -0.02 22 0 657 0
30MAR26 34.00 P 0.00 0.00 0.00 0.11 -0.05 22 1 516 +1
30MAR26 35.00 P 0.29 0.32 0.29 0.29 -0.08 22 14 390 +6
30MAR26 36.00 P 0.61 0.61 0.61 0.61 -0.14 22 141 504 +22
30MAR26 37.00 P 1.14 1.21 1.13 1.10 -0.22 22 60 234 +37
30MAR26 38.00 P 0.00 0.00 0.00 1.81 -0.25 23 0 118 0
30MAR26 39.00 P 0.00 0.00 0.00 2.65 -0.29 25 0 11 0
30MAR26 40.00 P 0.00 0.00 0.00 3.49 -0.41 22 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 4.46 -0.35 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 5.46 -0.49 0 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 6.56 -0.32 41 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 7.58 -0.20 47 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 8.46 -0.36 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 9.57 -0.21 54 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 10.58 -0.20 59 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 28 0 60 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 25 0 125 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 22 0 245 0
29APR26 31.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 315 0
29APR26 32.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 342 0
29APR26 33.00 P 0.00 0.00 0.00 0.13 -0.03 20 0 142 0
29APR26 34.00 P 0.00 0.00 0.00 0.28 -0.06 20 0 403 0
29APR26 35.00 P 0.00 0.00 0.00 0.53 -0.09 20 0 256 0
29APR26 36.00 P 0.00 0.00 0.00 0.84 -0.19 20 0 577 0
29APR26 37.00 P 1.41 1.43 1.41 1.39 -0.19 20 38 334 -8
29APR26 38.00 P 2.12 2.12 2.12 2.06 -0.21 21 15 184 0
29APR26 39.00 P 0.00 0.00 0.00 2.74 -0.34 20 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 3.69 -0.27 23 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 4.49 -0.40 20 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 5.46 -0.49 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 6.56 -0.32 30 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 7.58 -0.20 34 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 8.46 -0.36 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 9.57 -0.21 39 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 10.58 -0.20 43 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 21 0 60 0
28MAY26 29.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.10 -0.02 20 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.20 -0.03 20 0 50 0
28MAY26 33.00 P 0.00 0.00 0.00 0.37 -0.06 20 0 70 0
28MAY26 34.00 P 0.58 0.58 0.58 0.61 -0.09 19 60 665 +15
28MAY26 35.00 P 0.00 0.00 0.00 0.97 -0.12 19 0 925 0
28MAY26 36.00 P 0.00 0.00 0.00 1.43 -0.15 19 0 168 0
28MAY26 37.00 P 0.00 0.00 0.00 2.06 -0.19 20 0 282 0
28MAY26 38.00 P 0.00 0.00 0.00 2.75 -0.24 20 0 550 0
28MAY26 39.00 P 0.00 0.00 0.00 3.51 -0.29 20 0 200 0
28MAY26 40.00 P 0.00 0.00 0.00 4.41 -0.34 21 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 5.27 -0.34 20 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 6.24 -0.30 22 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 7.10 -0.39 9 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 8.19 -0.28 25 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 9.05 -0.42 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 10.02 -0.41 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 11.08 -0.32 19 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29JUN26 20.00 P 0.04 0.04 0.04 0.01 0.00 40 6 2 -6
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 34 0 21 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 28 0 120 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 26 0 627 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 23 0 70 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 21 0 59 0
29JUN26 28.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 56 0
29JUN26 29.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 7 0
29JUN26 30.00 P 0.00 0.00 0.00 0.09 -0.02 20 0 204 0
29JUN26 31.00 P 0.00 0.00 0.00 0.17 -0.03 19 0 22 0
29JUN26 32.00 P 0.00 0.00 0.00 0.30 -0.05 19 0 20 0
29JUN26 33.00 P 0.00 0.00 0.00 0.48 -0.08 19 0 103 0
29JUN26 34.00 P 0.00 0.00 0.00 0.75 -0.10 19 0 4 0
29JUN26 35.00 P 1.18 1.18 1.18 1.12 -0.14 19 10 36 +10
29JUN26 36.00 P 0.00 0.00 0.00 1.60 -0.19 19 0 600 0
29JUN26 37.00 P 0.00 0.00 0.00 2.22 -0.19 19 0 700 0
29JUN26 38.00 P 0.00 0.00 0.00 2.92 -0.22 20 0 60 0
29JUN26 39.00 P 0.00 0.00 0.00 3.68 -0.31 20 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 4.53 -0.32 21 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 5.49 -0.23 23 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 6.24 -0.47 19 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 7.20 -0.49 20 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 8.23 -0.39 23 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 9.16 -0.31 22 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 10.14 -0.42 23 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 11.10 -0.61 22 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 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 28 0 40 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 19 0 122 0
29SEP26 26.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 239 0
29SEP26 27.00 P 0.00 0.00 0.00 0.05 -0.02 20 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 0.09 -0.03 20 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 0.15 -0.05 19 0 22 0
29SEP26 30.00 P 0.00 0.00 0.00 0.25 -0.07 19 0 119 0
29SEP26 31.00 P 0.00 0.00 0.00 0.40 -0.09 19 0 82 0
29SEP26 32.00 P 0.00 0.00 0.00 0.60 -0.11 19 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.87 -0.14 19 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.22 -0.15 20 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 1.64 -0.18 20 0 34 0
29SEP26 36.00 P 0.00 0.00 0.00 2.14 -0.21 20 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 2.72 -0.25 20 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 3.27 -0.37 19 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 3.97 -0.40 19 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 4.74 -0.43 19 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 5.61 -0.41 20 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 6.59 -0.32 22 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 7.53 -0.30 23 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 8.47 -0.31 24 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.27 -0.41 22 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.44 -0.23 27 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.32 -0.39 26 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 0.10 0.10 0.10 0.01 0.00 22 6 0 -6
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 20 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.02 0.00 20 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 27 0
30DEC26 26.00 P 0.00 0.00 0.00 0.06 0.00 19 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 0.09 -0.02 19 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 0.16 -0.02 19 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 0.25 -0.03 19 0 6 0
30DEC26 30.00 P 0.00 0.00 0.00 0.38 -0.05 19 0 22 0
30DEC26 31.00 P 0.00 0.00 0.00 0.56 -0.06 19 0 5 0
30DEC26 32.00 P 0.00 0.00 0.00 0.80 -0.07 19 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.10 -0.08 19 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.46 -0.10 19 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 1.89 -0.13 19 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 2.39 -0.15 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.95 -0.18 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.49 -0.29 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.17 -0.33 18 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 4.91 -0.37 19 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 5.69 -0.41 19 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 6.72 -0.25 21 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.53 -0.35 20 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.47 -0.31 21 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.27 -0.51 19 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.44 -0.23 24 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.32 -0.39 23 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.13 - 18 0 0 -
30MAR27 28.00 P 0.00 0.00 0.00 0.21 -0.06 18 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.33 -0.07 18 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.48 -0.10 18 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.68 -0.12 18 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.93 -0.15 18 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 1.23 -0.18 18 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.61 -0.19 18 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 2.04 -0.21 18 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 2.54 -0.24 18 0 21 0
30MAR27 37.00 P 0.00 0.00 0.00 3.09 -0.26 18 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 3.62 -0.37 18 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 4.28 -0.41 18 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 5.00 -0.28 18 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 5.77 -0.33 18 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 6.72 -0.25 19 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 7.53 -0.35 19 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 8.47 -0.31 20 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 9.27 -0.51 18 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 10.44 -0.23 22 0 0 0
TOTAL PUT 365 15,415 +57
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$ 6.34
30MAR26 2.60 C 0.00 0.00 0.00 3.76 -0.53 164 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 3.65 -0.54 134 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.55 -0.54 128 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.45 -0.54 122 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.35 -0.54 117 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.26 -0.53 133 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.15 -0.54 106 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.05 -0.54 101 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.96 -0.53 116 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.85 -0.54 91 0 17 0
30MAR26 3.60 C 0.00 0.00 0.00 2.74 -0.56 0 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 2.64 -0.56 0 0 15 0
30MAR26 3.80 C 0.00 0.00 0.00 2.55 -0.55 78 0 15 0
30MAR26 3.90 C 0.00 0.00 0.00 2.44 -0.56 0 0 58 0
30MAR26 4.00 C 0.00 0.00 0.00 2.34 -0.56 0 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 2.27 -0.53 93 0 15 0
30MAR26 4.20 C 0.00 0.00 0.00 2.20 -0.50 106 0 17 0
30MAR26 4.30 C 0.00 0.00 0.00 2.10 -0.50 101 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 1.98 -0.53 86 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.86 -0.55 67 0 15 0
30MAR26 4.60 C 0.00 0.00 0.00 1.76 -0.55 63 0 11 0
30MAR26 4.70 C 0.00 0.00 0.00 1.69 -0.52 78 0 110 0
30MAR26 4.80 C 0.00 0.00 0.00 1.57 -0.55 63 0 24 0
30MAR26 4.90 C 0.00 0.00 0.00 1.46 -0.56 52 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.39 -0.53 65 0 751 0
30MAR26 5.25 C 0.00 0.00 0.00 1.13 -0.55 50 0 509 0
30MAR26 5.50 C 0.00 0.00 0.00 0.92 -0.51 52 0 132 0
30MAR26 5.75 C 0.00 0.00 0.00 0.72 -0.47 51 0 75 0
30MAR26 6.00 C 1.01 1.01 0.97 0.55 -0.41 51 63 103 -21
30MAR26 6.25 C 0.00 0.00 0.00 0.42 -0.40 53 0 95 0
30MAR26 6.50 C 0.46 0.49 0.32 0.32 -0.28 56 228 1,190 +138
30MAR26 6.75 C 0.47 0.47 0.25 0.23 -0.24 56 108 417 +55
30MAR26 7.00 C 0.26 0.27 0.19 0.16 -0.19 55 125 337 +100
30MAR26 7.25 C 0.31 0.31 0.13 0.11 -0.16 56 262 750 +43
30MAR26 7.50 C 0.16 0.16 0.14 0.08 -0.11 57 120 837 -20
30MAR26 7.75 C 0.00 0.00 0.00 0.05 -0.08 56 0 32 0
30MAR26 8.00 C 0.06 0.06 0.06 0.03 -0.06 55 10 73 +10
30MAR26 8.25 C 0.00 0.00 0.00 0.02 -0.04 56 0 23 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 -0.03 54 0 135 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 -0.02 58 0 178 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 20 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 67 0 98 0
29APR26 3.90 C 0.00 0.00 0.00 2.49 -0.53 77 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 2.37 -0.56 62 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 2.27 -0.56 59 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 2.20 -0.53 70 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 2.10 -0.53 67 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.98 -0.53 55 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.88 -0.56 52 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.81 -0.53 60 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.69 -0.52 50 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.60 -0.55 51 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.50 -0.59 47 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.41 -0.52 47 0 15 0
29APR26 5.25 C 0.00 0.00 0.00 1.21 -0.50 49 0 35 0
29APR26 5.50 C 1.31 1.31 1.31 1.00 -0.49 47 10 5 -6
29APR26 5.75 C 0.00 0.00 0.00 0.82 -0.44 47 0 15 0
29APR26 6.00 C 0.00 0.00 0.00 0.66 -0.40 46 0 95 0
29APR26 6.25 C 0.00 0.00 0.00 0.53 -0.34 47 0 29 0
29APR26 6.50 C 0.44 0.44 0.44 0.42 -0.30 47 113 160 +105
29APR26 6.75 C 0.00 0.00 0.00 0.34 -0.25 49 0 1 0
29APR26 7.00 C 0.34 0.34 0.28 0.27 -0.20 50 11 71 0
29APR26 7.25 C 0.00 0.00 0.00 0.21 -0.17 50 0 21 0
29APR26 7.50 C 0.00 0.00 0.00 0.16 -0.15 50 0 15 0
29APR26 7.75 C 0.00 0.00 0.00 0.12 -0.12 50 0 10 0
29APR26 8.00 C 0.00 0.00 0.00 0.09 -0.10 50 0 41 0
29APR26 8.25 C 0.12 0.12 0.09 0.07 -0.07 51 25 28 +25
29APR26 8.50 C 0.00 0.00 0.00 0.05 -0.06 51 0 110 0
29APR26 8.75 C 0.00 0.00 0.00 0.04 -0.04 52 0 22 0
29APR26 9.00 C 0.00 0.00 0.00 0.03 -0.03 52 0 40 0
29APR26 9.25 C 0.06 0.06 0.06 0.02 -0.03 51 20 52 +20
28MAY26 4.10 C 0.00 0.00 0.00 2.32 -0.52 79 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 2.20 -0.53 69 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 2.12 -0.52 72 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.99 -0.55 59 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.89 -0.56 56 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.81 -0.54 59 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.70 -0.55 53 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.61 -0.54 53 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.54 -0.55 56 0 170 0
28MAY26 5.00 C 0.00 0.00 0.00 1.45 -0.52 55 0 170 0
28MAY26 5.25 C 0.00 0.00 0.00 1.23 -0.51 52 0 15 0
28MAY26 5.50 C 0.00 0.00 0.00 1.03 -0.47 50 0 75 0
28MAY26 5.75 C 1.09 1.09 1.09 0.85 -0.44 49 10 65 +10
28MAY26 6.00 C 0.00 0.00 0.00 0.69 -0.40 48 0 1 0
28MAY26 6.25 C 0.00 0.00 0.00 0.56 -0.35 48 0 25 0
28MAY26 6.50 C 0.00 0.00 0.00 0.44 -0.31 47 0 71 0
28MAY26 6.75 C 0.00 0.00 0.00 0.35 -0.26 47 0 30 0
28MAY26 7.00 C 0.00 0.00 0.00 0.27 -0.22 47 0 11 0
28MAY26 7.25 C 0.00 0.00 0.00 0.21 -0.18 47 0 0 0
28MAY26 7.50 C 0.35 0.35 0.35 0.16 -0.15 46 20 20 +20
28MAY26 7.75 C 0.00 0.00 0.00 0.12 -0.12 46 0 15 0
28MAY26 8.00 C 0.00 0.00 0.00 0.09 -0.10 46 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.07 -0.08 46 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.06 -0.05 48 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.04 -0.05 47 0 0 0
28MAY26 9.00 C 0.10 0.10 0.10 0.03 -0.04 46 1 1 +1
28MAY26 9.25 C 0.00 0.00 0.00 0.02 -0.03 46 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 3.79 -0.52 122 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 3.65 -0.56 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 3.56 -0.55 90 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 3.45 -0.56 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 3.36 -0.54 82 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 3.26 -0.56 78 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 3.17 -0.55 83 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 3.05 -0.57 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.98 -0.54 82 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 2.89 -0.53 83 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 2.76 -0.56 61 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.68 -0.57 72 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.57 -0.56 63 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.49 -0.54 69 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.37 -0.57 57 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 2.32 -0.53 72 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 2.21 -0.52 66 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 2.12 -0.53 65 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 2.02 -0.52 62 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 1.93 -0.52 61 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 1.81 -0.55 54 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 1.73 -0.53 55 0 59 0
29JUN26 4.80 C 0.00 0.00 0.00 1.63 -0.54 52 0 55 0
29JUN26 4.90 C 0.00 0.00 0.00 1.55 -0.54 53 0 60 0
29JUN26 5.00 C 0.00 0.00 0.00 1.45 -0.53 50 0 46 0
29JUN26 5.25 C 0.00 0.00 0.00 1.25 -0.50 49 0 65 0
29JUN26 5.50 C 0.00 0.00 0.00 1.05 -0.48 47 0 90 0
29JUN26 5.75 C 0.00 0.00 0.00 0.88 -0.44 46 0 137 0
29JUN26 6.00 C 0.00 0.00 0.00 0.73 -0.39 46 0 175 0
29JUN26 6.25 C 0.00 0.00 0.00 0.60 -0.35 45 0 241 0
29JUN26 6.50 C 0.00 0.00 0.00 0.50 -0.30 46 0 72 0
29JUN26 6.75 C 0.00 0.00 0.00 0.40 -0.27 45 0 267 0
29JUN26 7.00 C 0.00 0.00 0.00 0.33 -0.22 45 0 521 0
29JUN26 7.25 C 0.41 0.41 0.41 0.26 -0.19 45 60 300 -10
29JUN26 7.50 C 0.35 0.35 0.35 0.21 -0.16 45 21 51 +21
29JUN26 7.75 C 0.00 0.00 0.00 0.17 -0.14 45 0 53 0
29JUN26 8.00 C 0.00 0.00 0.00 0.14 -0.11 45 0 62 0
29JUN26 8.25 C 0.00 0.00 0.00 0.11 -0.09 45 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.09 -0.07 45 0 24 0
29JUN26 8.75 C 0.00 0.00 0.00 0.07 -0.06 45 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.06 -0.05 46 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.05 -0.04 46 0 5 0
29SEP26 3.80 C 0.00 0.00 0.00 2.57 -0.59 53 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 2.49 -0.57 57 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 2.38 -0.56 52 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 2.32 -0.55 58 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 2.21 -0.56 54 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.12 -0.55 53 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.02 -0.55 51 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 1.94 -0.53 51 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.85 -0.52 50 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.77 -0.53 50 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.68 -0.52 48 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.60 -0.51 48 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 1.52 -0.49 47 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 1.33 -0.46 46 0 3 0
29SEP26 5.50 C 0.00 0.00 0.00 1.16 -0.43 45 0 35 0
29SEP26 5.75 C 0.00 0.00 0.00 1.02 -0.39 45 0 87 0
29SEP26 6.00 C 0.00 0.00 0.00 0.88 -0.36 44 0 90 0
29SEP26 6.25 C 0.00 0.00 0.00 0.77 -0.32 44 0 43 0
29SEP26 6.50 C 0.00 0.00 0.00 0.67 -0.29 44 0 65 0
29SEP26 6.75 C 0.00 0.00 0.00 0.58 -0.26 44 0 0 0
29SEP26 7.00 C 0.65 0.65 0.65 0.50 -0.23 43 8 55 0
29SEP26 7.25 C 0.00 0.00 0.00 0.43 -0.21 43 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.37 -0.19 43 0 4 0
29SEP26 7.75 C 0.00 0.00 0.00 0.32 -0.17 43 0 3 0
29SEP26 8.00 C 0.00 0.00 0.00 0.28 -0.14 44 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.24 -0.13 43 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.20 -0.11 43 0 21 0
29SEP26 8.75 C 0.00 0.00 0.00 0.17 -0.10 43 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.15 -0.08 43 0 5 0
29SEP26 9.25 C 0.00 0.00 0.00 0.13 -0.07 43 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 2.59 -0.58 51 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 2.50 -0.56 51 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 2.41 -0.57 50 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 2.33 -0.56 51 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 2.24 -0.56 50 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 2.16 -0.54 50 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 2.07 -0.53 48 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.98 -0.53 47 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.90 -0.51 47 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.82 -0.51 46 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 1.74 -0.50 45 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.67 -0.48 45 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.60 -0.47 45 0 1 0
30DEC26 5.25 C 0.00 0.00 0.00 1.43 -0.44 44 0 32 0
30DEC26 5.50 C 0.00 0.00 0.00 1.29 -0.41 44 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 1.15 -0.38 43 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 1.03 -0.35 43 0 55 0
30DEC26 6.25 C 0.00 0.00 0.00 0.92 -0.33 43 0 35 0
30DEC26 6.50 C 0.00 0.00 0.00 0.82 -0.31 43 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.73 -0.28 42 0 133 0
30DEC26 7.00 C 0.00 0.00 0.00 0.65 -0.26 43 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.58 -0.24 42 0 5 0
30DEC26 7.50 C 0.58 0.58 0.58 0.51 -0.22 42 15 111 0
30DEC26 7.75 C 0.00 0.00 0.00 0.46 -0.19 43 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.41 -0.18 43 0 15 0
30DEC26 8.25 C 0.50 0.50 0.43 0.36 -0.16 42 30 30 +30
30DEC26 8.50 C 0.43 0.43 0.43 0.32 -0.15 42 15 15 +15
30DEC26 8.75 C 0.00 0.00 0.00 0.28 -0.14 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.25 -0.12 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.22 -0.11 42 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.83 -0.47 44 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.77 -0.45 45 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.70 -0.45 44 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.55 -0.42 44 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.41 -0.40 43 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.29 -0.37 43 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.17 -0.35 43 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.06 -0.34 43 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.96 -0.32 42 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.87 -0.30 42 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.79 -0.28 42 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.72 -0.25 43 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.65 -0.24 42 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.59 -0.21 42 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.53 -0.20 42 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.48 -0.19 42 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.43 -0.17 42 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.39 -0.16 42 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.36 -0.14 42 0 110 0
30MAR27 9.25 C 0.00 0.00 0.00 0.32 - 42 0 0 -
TOTAL CALL 1,275 11,229 +536
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 136 0 2 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 131 0 22 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 121 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 111 0 43 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 107 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 102 0 15 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 98 0 7 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 94 0 103 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 89 0 5 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 85 0 125 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 81 0 18 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 77 0 55 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 73 0 45 0
30MAR26 4.40 P 0.02 0.02 0.02 0.01 0.00 69 40 445 +40
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 66 0 94 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 62 0 320 0
30MAR26 4.70 P 0.03 0.03 0.03 0.01 0.00 58 30 895 +30
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 55 0 318 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 827 0
30MAR26 5.00 P 0.04 0.04 0.04 0.02 +0.01 55 15 817 +15
30MAR26 5.25 P 0.05 0.05 0.05 0.05 +0.03 58 18 263 +18
30MAR26 5.50 P 0.06 0.07 0.06 0.09 +0.06 57 15 405 +15
30MAR26 5.75 P 0.08 0.11 0.08 0.14 +0.09 55 21 276 +15
30MAR26 6.00 P 0.19 0.19 0.19 0.21 +0.12 53 5 327 +5
30MAR26 6.25 P 0.00 0.00 0.00 0.34 +0.20 56 0 561 0
30MAR26 6.50 P 0.29 0.38 0.29 0.48 +0.27 57 107 195 +100
30MAR26 6.75 P 0.00 0.00 0.00 0.64 +0.32 57 0 189 0
30MAR26 7.00 P 0.00 0.00 0.00 0.83 +0.37 59 0 31 0
30MAR26 7.25 P 0.00 0.00 0.00 1.04 +0.42 62 0 10 0
30MAR26 7.50 P 0.00 0.00 0.00 1.26 +0.49 64 0 31 0
30MAR26 7.75 P 0.00 0.00 0.00 1.49 +0.49 67 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.70 +0.48 63 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.96 +0.51 72 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.20 +0.52 74 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.42 +0.51 65 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.68 +0.54 76 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.93 +0.54 80 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 45 0 50 0
29APR26 4.60 P 0.00 0.00 0.00 0.02 +0.01 48 0 45 0
29APR26 4.70 P 0.00 0.00 0.00 0.03 +0.02 50 0 205 0
29APR26 4.80 P 0.05 0.05 0.05 0.04 +0.03 50 13 208 +13
29APR26 4.90 P 0.00 0.00 0.00 0.05 +0.03 50 0 151 0
29APR26 5.00 P 0.07 0.07 0.07 0.06 +0.03 50 15 412 +15
29APR26 5.25 P 0.00 0.00 0.00 0.10 +0.06 50 0 77 0
29APR26 5.50 P 0.00 0.00 0.00 0.16 +0.09 50 0 19 0
29APR26 5.75 P 0.23 0.23 0.23 0.23 +0.12 49 2 45 0
29APR26 6.00 P 0.00 0.00 0.00 0.33 +0.17 50 0 30 0
29APR26 6.25 P 0.00 0.00 0.00 0.45 +0.22 50 0 80 0
29APR26 6.50 P 0.00 0.00 0.00 0.59 +0.27 51 0 9 0
29APR26 6.75 P 0.00 0.00 0.00 0.75 +0.31 51 0 0 0
29APR26 7.00 P 0.82 0.82 0.82 0.93 +0.34 52 3 13 +3
29APR26 7.25 P 0.00 0.00 0.00 1.12 +0.38 53 0 30 0
29APR26 7.50 P 0.00 0.00 0.00 1.33 +0.42 55 0 15 0
29APR26 7.75 P 0.00 0.00 0.00 1.55 +0.45 56 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.77 +0.47 57 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.01 +0.49 60 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.24 +0.50 62 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.47 +0.50 61 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.71 +0.50 63 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.93 +0.49 58 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
28MAY26 4.20 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.03 +0.02 46 0 18 0
28MAY26 4.40 P 0.00 0.00 0.00 0.04 +0.03 46 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.05 +0.04 46 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.06 +0.05 46 0 165 0
28MAY26 4.70 P 0.00 0.00 0.00 0.08 +0.06 47 0 0 0
28MAY26 4.80 P 0.09 0.09 0.09 0.09 +0.06 46 30 61 +11
28MAY26 4.90 P 0.00 0.00 0.00 0.11 +0.07 46 0 170 0
28MAY26 5.00 P 0.00 0.00 0.00 0.12 +0.06 44 0 195 0
28MAY26 5.25 P 0.00 0.00 0.00 0.19 +0.10 45 0 7 0
28MAY26 5.50 P 0.24 0.24 0.24 0.27 +0.14 45 11 140 0
28MAY26 5.75 P 0.00 0.00 0.00 0.37 +0.17 45 0 99 0
28MAY26 6.00 P 0.44 0.44 0.44 0.48 +0.21 44 45 105 +45
28MAY26 6.25 P 0.00 0.00 0.00 0.62 +0.25 44 0 55 0
28MAY26 6.50 P 0.00 0.00 0.00 0.77 +0.29 44 0 54 0
28MAY26 6.75 P 0.00 0.00 0.00 0.94 +0.33 44 0 0 0
28MAY26 7.00 P 0.90 0.90 0.88 1.11 +0.35 42 45 45 +45
28MAY26 7.25 P 0.00 0.00 0.00 1.31 +0.39 42 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.51 +0.42 40 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.72 +0.44 38 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.93 +0.45 31 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.16 +0.48 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.38 +0.48 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.61 +0.49 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.88 +0.54 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 3.08 +0.50 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 60 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 53 0 8 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 44 0 13 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 41 0 17 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 39 0 91 0
29JUN26 4.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 48 0
29JUN26 4.10 P 0.00 0.00 0.00 0.03 +0.02 44 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.04 +0.03 44 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.06 +0.05 46 0 15 0
29JUN26 4.40 P 0.00 0.00 0.00 0.07 +0.05 46 0 112 0
29JUN26 4.50 P 0.00 0.00 0.00 0.08 +0.05 45 0 394 0
29JUN26 4.60 P 0.00 0.00 0.00 0.10 +0.06 46 0 338 0
29JUN26 4.70 P 0.00 0.00 0.00 0.11 +0.06 45 0 45 0
29JUN26 4.80 P 0.00 0.00 0.00 0.12 +0.06 43 0 109 0
29JUN26 4.90 P 0.00 0.00 0.00 0.14 +0.06 43 0 130 0
29JUN26 5.00 P 0.00 0.00 0.00 0.17 +0.08 44 0 140 0
29JUN26 5.25 P 0.00 0.00 0.00 0.24 +0.12 44 0 82 0
29JUN26 5.50 P 0.26 0.26 0.26 0.32 +0.14 43 7 50 0
29JUN26 5.75 P 0.00 0.00 0.00 0.43 +0.18 44 0 130 0
29JUN26 6.00 P 0.00 0.00 0.00 0.55 +0.22 43 0 55 0
29JUN26 6.25 P 0.00 0.00 0.00 0.68 +0.25 43 0 15 0
29JUN26 6.50 P 0.00 0.00 0.00 0.83 +0.28 42 0 29 0
29JUN26 6.75 P 0.00 0.00 0.00 0.99 +0.31 42 0 130 0
29JUN26 7.00 P 0.00 0.00 0.00 1.17 +0.34 41 0 435 0
29JUN26 7.25 P 0.00 0.00 0.00 1.36 +0.37 41 0 330 0
29JUN26 7.50 P 0.00 0.00 0.00 1.55 +0.39 39 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.76 +0.41 38 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.97 +0.43 36 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.20 +0.45 36 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.42 +0.46 29 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.65 +0.48 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.89 +0.49 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.12 +0.50 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.05 +0.04 43 0 4 0
29SEP26 3.90 P 0.00 0.00 0.00 0.06 +0.04 43 0 3 0
29SEP26 4.00 P 0.00 0.00 0.00 0.08 +0.05 44 0 8 0
29SEP26 4.10 P 0.00 0.00 0.00 0.09 +0.05 43 0 38 0
29SEP26 4.20 P 0.00 0.00 0.00 0.11 +0.06 44 0 109 0
29SEP26 4.30 P 0.00 0.00 0.00 0.12 +0.06 43 0 9 0
29SEP26 4.40 P 0.00 0.00 0.00 0.14 +0.06 43 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.15 +0.06 42 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 0.17 +0.07 42 0 7 0
29SEP26 4.70 P 0.00 0.00 0.00 0.20 +0.08 42 0 16 0
29SEP26 4.80 P 0.00 0.00 0.00 0.22 +0.09 42 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.25 +0.10 42 0 11 0
29SEP26 5.00 P 0.20 0.20 0.20 0.28 +0.11 42 25 56 +25
29SEP26 5.25 P 0.00 0.00 0.00 0.36 +0.14 42 0 37 0
29SEP26 5.50 P 0.44 0.44 0.44 0.46 +0.17 42 6 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.57 +0.19 41 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.70 +0.22 42 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 0.83 +0.25 41 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.98 +0.28 41 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.14 +0.30 41 0 5 0
29SEP26 7.00 P 0.00 0.00 0.00 1.31 +0.33 40 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 1.49 +0.36 40 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.67 +0.37 39 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.87 +0.39 39 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.07 +0.42 38 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 2.28 +0.44 38 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.49 +0.45 36 0 60 0
29SEP26 8.75 P 0.00 0.00 0.00 2.71 +0.45 35 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.94 +0.47 33 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.16 +0.48 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.09 +0.04 42 0 14 0
30DEC26 3.90 P 0.00 0.00 0.00 0.11 +0.05 42 0 3 0
30DEC26 4.00 P 0.00 0.00 0.00 0.12 +0.05 42 0 18 0
30DEC26 4.10 P 0.00 0.00 0.00 0.14 +0.05 42 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.16 +0.06 42 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.18 +0.07 42 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.20 +0.07 42 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.22 +0.08 41 0 34 0
30DEC26 4.60 P 0.00 0.00 0.00 0.25 +0.09 41 0 30 0
30DEC26 4.70 P 0.00 0.00 0.00 0.27 +0.09 41 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.30 +0.10 41 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.34 +0.12 41 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 0.37 +0.12 41 0 35 0
30DEC26 5.25 P 0.00 0.00 0.00 0.46 +0.15 41 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.57 +0.17 41 0 15 0
30DEC26 5.75 P 0.00 0.00 0.00 0.68 +0.19 41 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.81 +0.22 41 0 15 0
30DEC26 6.25 P 0.00 0.00 0.00 0.95 +0.25 41 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.09 +0.26 40 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.25 +0.29 40 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.41 +0.31 40 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 1.59 +0.33 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.77 +0.35 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.96 +0.37 39 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.15 +0.39 38 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.36 +0.42 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.57 +0.43 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.78 +0.43 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.99 +0.43 36 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.22 +0.46 35 0 0 0
30MAR27 4.80 P 0.33 0.33 0.33 0.38 +0.12 41 1 1 +1
30MAR27 4.90 P 0.00 0.00 0.00 0.42 +0.13 41 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.45 +0.13 41 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.55 +0.15 41 0 5 0
30MAR27 5.50 P 0.00 0.00 0.00 0.66 +0.18 41 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.78 +0.20 40 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.91 +0.22 40 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.05 +0.24 40 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.19 +0.26 40 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.35 +0.28 40 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.51 +0.30 40 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.68 +0.32 39 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.86 +0.34 39 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.04 +0.35 39 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.23 +0.37 38 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.43 +0.39 38 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.64 +0.42 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.84 +0.42 37 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.06 +0.45 37 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.27 - 36 0 0 -
TOTAL PUT 454 12,655 +396
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$ 53.80
30MAR26 18.00 C 0.00 0.00 0.00 35.83 -0.76 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 35.34 -0.75 132 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 34.84 -0.75 126 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 34.34 -0.75 120 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 33.84 -0.75 113 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 32.84 -0.76 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 31.84 -0.76 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 30.84 -0.76 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 29.85 -0.75 100 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 28.85 -0.75 90 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 27.85 -0.76 76 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 26.85 -0.76 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 25.85 -0.76 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 24.86 -0.75 78 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 23.86 -0.90 71 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 22.86 -0.76 61 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 21.86 -0.76 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 20.90 -0.72 79 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 19.86 -0.76 0 0 601 0
30MAR26 35.00 C 0.00 0.00 0.00 18.87 -0.76 54 0 632 0
30MAR26 36.00 C 0.00 0.00 0.00 17.87 -0.76 47 0 331 0
30MAR26 37.00 C 0.00 0.00 0.00 17.10 -0.53 85 0 8 0
30MAR26 38.00 C 0.00 0.00 0.00 15.87 -0.76 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 14.88 -0.76 43 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 13.88 -0.76 39 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 12.94 -0.71 51 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 11.89 -0.77 36 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 10.91 -0.76 38 0 237 0
30MAR26 44.00 C 0.00 0.00 0.00 10.23 -0.64 57 0 233 0
30MAR26 45.00 C 0.00 0.00 0.00 9.25 -0.49 53 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 8.04 -0.76 38 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 6.91 -1.19 23 0 130 0
30MAR26 48.00 C 0.00 0.00 0.00 6.44 -0.56 44 0 561 0
30MAR26 49.00 C 0.00 0.00 0.00 5.26 -0.89 33 0 410 0
30MAR26 50.00 C 0.00 0.00 0.00 4.56 -0.64 36 0 191 0
30MAR26 52.50 C 3.57 3.57 3.01 3.01 -0.50 38 11 182 +4
30MAR26 55.00 C 1.82 1.94 1.68 1.81 -0.40 39 10 192 +1
30MAR26 57.50 C 0.96 1.40 0.96 0.99 -0.34 39 31 117 -13
30MAR26 60.00 C 0.59 0.97 0.59 0.49 -0.25 38 22 122 +20
30MAR26 62.50 C 0.00 0.00 0.00 0.22 -0.16 38 0 117 0
30MAR26 65.00 C 0.18 0.18 0.18 0.10 -0.08 39 4 69 0
30MAR26 67.50 C 0.00 0.00 0.00 0.04 -0.04 39 0 62 0
30MAR26 70.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 21 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 30 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 45 0 85 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 49 0 72 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 53 0 45 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 57 0 54 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
29APR26 43.00 C 0.00 0.00 0.00 11.44 -0.49 46 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 10.23 -0.79 36 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 9.25 -0.87 34 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 8.28 -1.09 31 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 7.48 -0.89 33 0 2 0
29APR26 48.00 C 7.15 7.15 7.15 6.73 -0.81 34 11 0 -11
29APR26 49.00 C 0.00 0.00 0.00 6.23 -0.44 38 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 5.36 -0.61 36 0 20 0
29APR26 52.50 C 4.09 4.09 4.09 3.96 -0.75 37 15 26 +15
29APR26 55.00 C 0.00 0.00 0.00 2.82 -0.36 38 0 16 0
29APR26 57.50 C 1.90 1.90 1.90 1.94 -0.27 38 1 19 +1
29APR26 60.00 C 0.00 0.00 0.00 1.26 -0.31 38 0 42 0
29APR26 62.50 C 1.06 1.06 1.06 0.79 -0.24 38 2 81 0
29APR26 65.00 C 0.00 0.00 0.00 0.48 -0.17 38 0 20 0
29APR26 67.50 C 0.00 0.00 0.00 0.29 -0.11 38 0 61 0
29APR26 70.00 C 0.00 0.00 0.00 0.16 -0.08 38 0 75 0
29APR26 72.50 C 0.00 0.00 0.00 0.09 -0.05 38 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.05 -0.03 38 0 31 0
29APR26 77.50 C 0.00 0.00 0.00 0.03 -0.02 38 0 18 0
29APR26 80.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 15 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 11.44 -0.84 36 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 10.83 -0.24 41 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 10.09 -0.17 42 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 9.27 -0.20 41 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 8.48 -0.24 40 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 7.28 -0.72 34 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 7.02 -0.30 40 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 6.06 -0.61 36 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 4.68 -0.53 37 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 3.59 -0.40 38 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 2.65 -0.36 38 0 10 0
28MAY26 60.00 C 0.00 0.00 0.00 1.90 -0.43 38 0 55 0
28MAY26 62.50 C 0.00 0.00 0.00 1.33 -0.37 38 0 33 0
28MAY26 65.00 C 0.00 0.00 0.00 0.92 -0.29 38 0 17 0
28MAY26 67.50 C 1.05 1.05 1.05 0.62 -0.23 37 15 30 +15
28MAY26 70.00 C 0.00 0.00 0.00 0.41 -0.18 37 0 15 0
28MAY26 72.50 C 0.00 0.00 0.00 0.27 -0.13 37 0 39 0
28MAY26 75.00 C 0.00 0.00 0.00 0.18 -0.09 37 0 45 0
28MAY26 77.50 C 0.00 0.00 0.00 0.11 -0.07 37 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.07 -0.05 37 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.05 -0.03 38 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 30 0
28MAY26 87.50 C 0.00 0.00 0.00 0.02 -0.02 38 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 30.99 -0.77 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 30.00 -0.77 41 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 29.01 -0.77 43 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 28.02 -0.77 43 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 27.03 -0.77 42 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 26.04 -0.77 41 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 25.05 -0.77 40 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 24.06 -0.77 39 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 23.07 -0.78 37 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 22.09 -0.78 38 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 21.25 -0.43 49 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 20.26 -0.44 46 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 19.36 -0.40 48 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 18.33 -0.66 44 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 17.63 -0.46 50 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 16.71 -0.37 48 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 15.75 +0.06 46 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 14.26 -0.55 30 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 13.62 -0.36 38 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 12.58 -0.58 34 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 11.88 -0.41 37 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 11.26 -0.23 40 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 10.56 -0.38 41 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 9.81 -0.17 41 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 8.70 -0.85 36 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 8.40 -0.19 40 0 2 0
29JUN26 49.00 C 0.00 0.00 0.00 7.37 -0.57 36 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 6.74 -0.58 36 0 38 0
29JUN26 52.50 C 5.38 5.38 5.38 5.40 -0.53 37 15 31 +15
29JUN26 55.00 C 4.80 4.80 4.80 4.30 -0.42 38 15 64 +15
29JUN26 57.50 C 3.35 3.35 3.35 3.42 -0.31 38 15 90 +15
29JUN26 60.00 C 0.00 0.00 0.00 2.64 -0.35 38 0 261 0
29JUN26 62.50 C 2.18 2.18 2.18 1.99 -0.37 38 15 395 +15
29JUN26 65.00 C 0.00 0.00 0.00 1.49 -0.30 38 0 153 0
29JUN26 67.50 C 0.00 0.00 0.00 1.10 -0.25 38 0 39 0
29JUN26 70.00 C 0.00 0.00 0.00 0.80 -0.21 38 0 57 0
29JUN26 72.50 C 0.93 0.93 0.92 0.58 -0.17 38 28 43 +15
29JUN26 75.00 C 0.00 0.00 0.00 0.42 -0.13 38 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.30 -0.10 38 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.21 -0.08 38 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.15 -0.06 38 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.11 -0.04 38 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 0.08 -0.03 38 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 21.25 -0.68 43 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 20.26 -0.71 41 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 19.36 -0.65 42 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 18.34 -0.72 39 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 17.78 -0.31 47 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 16.71 -0.37 43 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 15.75 -0.54 41 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 14.93 -0.47 41 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 13.95 -0.47 39 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.11 -0.47 38 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 12.37 -0.78 39 0 1 0
29SEP26 44.00 C 0.00 0.00 0.00 11.66 -0.29 39 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 11.12 -0.13 41 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 10.48 -0.08 41 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 9.50 -0.40 38 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 9.21 -0.08 41 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 8.59 -0.09 41 0 0 0
29SEP26 50.00 C 7.70 7.70 7.70 7.56 -0.91 37 13 15 +11
29SEP26 52.50 C 0.00 0.00 0.00 6.48 -0.36 39 0 44 0
29SEP26 55.00 C 0.00 0.00 0.00 5.41 -0.32 39 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 4.53 -0.28 39 0 23 0
29SEP26 60.00 C 0.00 0.00 0.00 3.80 -0.25 40 0 24 0
29SEP26 62.50 C 3.19 3.20 3.19 3.10 -0.32 39 2 83 0
29SEP26 65.00 C 0.00 0.00 0.00 2.55 -0.31 39 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 2.08 -0.25 39 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 1.67 -0.25 39 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 1.37 -0.19 39 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 1.10 -0.13 39 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.89 -0.12 39 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.70 -0.11 39 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.56 -0.10 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.45 -0.08 39 0 0 0
29SEP26 87.50 C 0.82 0.82 0.82 0.36 -0.07 39 15 15 +15
30DEC26 37.00 C 0.00 0.00 0.00 17.78 -0.63 40 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 16.82 -0.75 39 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 15.99 -0.74 39 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 15.21 -0.72 39 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 14.45 -0.72 39 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 13.69 -0.71 39 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 13.01 -0.68 39 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.32 -0.69 39 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.65 -0.68 39 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 11.05 -0.65 39 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 10.46 -0.64 39 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.88 -0.63 39 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 9.34 -0.59 39 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 8.84 -0.58 39 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 7.64 -0.54 39 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 6.61 -0.52 39 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 5.71 -0.46 39 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 4.89 -0.44 39 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 4.22 -0.40 39 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 3.61 -0.34 39 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 3.10 -0.32 39 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 2.64 -0.28 39 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 2.26 -0.26 39 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 1.92 -0.23 39 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 1.65 -0.20 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 1.38 -0.20 39 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 1.19 -0.16 39 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 1.00 -0.16 39 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.86 -0.11 39 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 13.72 -0.71 39 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 13.08 -0.71 39 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 12.50 -0.67 39 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 11.93 -0.67 39 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 11.37 -0.30 39 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 10.83 -0.31 39 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 10.34 -0.62 39 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 9.87 -0.61 39 0 0 0
30MAR27 52.50 C 8.43 8.43 8.43 8.46 -0.55 37 15 15 +15
30MAR27 55.00 C 7.43 7.43 7.43 7.49 -0.54 38 15 15 +14
30MAR27 57.50 C 0.00 0.00 0.00 6.62 -0.47 38 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 5.87 -0.43 38 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 5.22 -0.34 38 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 4.66 -0.27 39 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 4.17 -0.27 39 0 0 0
30MAR27 70.00 C 3.79 3.79 3.50 3.72 -0.23 39 8 20 +8
30MAR27 72.50 C 0.00 0.00 0.00 3.24 -0.32 39 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 2.78 -0.29 39 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 2.42 -0.28 39 0 0 0
TOTAL CALL 278 6,959 +170
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 142 0 8 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 139 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 135 0 4 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 120 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 0.00 109 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 104 0 1 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 99 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 80 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 72 0 13 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 68 0 301 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 64 0 609 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 61 0 637 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 57 0 332 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 50 0 21 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 43 0 75 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30MAR26 42.00 P 0.00 0.00 0.00 0.02 0.00 40 0 129 0
30MAR26 43.00 P 0.00 0.00 0.00 0.03 0.00 38 0 230 0
30MAR26 44.00 P 0.00 0.00 0.00 0.06 0.00 39 0 223 0
30MAR26 45.00 P 0.09 0.09 0.09 0.09 0.00 38 5 218 0
30MAR26 46.00 P 0.00 0.00 0.00 0.15 0.00 38 0 25 0
30MAR26 47.00 P 0.13 0.13 0.13 0.23 0.00 38 1 173 +1
30MAR26 48.00 P 0.20 0.20 0.20 0.35 +0.02 38 7 621 0
30MAR26 49.00 P 0.00 0.00 0.00 0.52 +0.04 38 0 452 0
30MAR26 50.00 P 0.60 0.75 0.60 0.74 +0.06 38 20 359 -8
30MAR26 52.50 P 1.45 1.69 1.26 1.62 +0.11 39 51 480 -14
30MAR26 55.00 P 2.90 3.20 2.30 2.92 +0.27 39 85 261 -25
30MAR26 57.50 P 4.15 4.15 4.15 4.70 +0.40 41 2 113 0
30MAR26 60.00 P 0.00 0.00 0.00 6.79 +0.54 43 0 67 0
30MAR26 62.50 P 0.00 0.00 0.00 9.11 +0.81 48 0 61 0
30MAR26 65.00 P 0.00 0.00 0.00 11.55 +0.69 54 0 33 0
30MAR26 67.50 P 0.00 0.00 0.00 13.70 +0.34 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 16.49 +1.01 66 0 40 0
30MAR26 72.50 P 0.00 0.00 0.00 18.70 +0.75 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 21.20 +0.75 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 23.70 +0.75 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 26.20 +0.75 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 28.70 +0.48 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 31.20 +0.75 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 33.70 +0.38 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.20 +0.02 37 0 2 0
29APR26 44.00 P 0.00 0.00 0.00 0.28 +0.02 37 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.39 +0.03 37 0 10 0
29APR26 46.00 P 0.33 0.43 0.33 0.53 +0.04 37 18 19 +13
29APR26 47.00 P 0.00 0.00 0.00 0.71 +0.06 37 0 30 0
29APR26 48.00 P 0.66 0.82 0.66 0.92 +0.08 37 20 36 +20
29APR26 49.00 P 0.89 0.89 0.89 1.17 +0.09 37 5 60 0
29APR26 50.00 P 1.14 1.17 1.14 1.47 +0.12 37 6 44 +6
29APR26 52.50 P 2.40 2.40 2.07 2.42 +0.05 37 118 269 +118
29APR26 55.00 P 0.00 0.00 0.00 3.77 +0.17 37 0 10 0
29APR26 57.50 P 0.00 0.00 0.00 5.54 +0.39 40 0 26 0
29APR26 60.00 P 0.00 0.00 0.00 7.45 +0.63 41 0 25 0
29APR26 62.50 P 8.70 8.70 8.70 9.56 +0.56 42 16 31 -2
29APR26 65.00 P 0.00 0.00 0.00 11.71 +0.50 42 0 30 0
29APR26 67.50 P 0.00 0.00 0.00 13.96 +0.58 42 0 69 0
29APR26 70.00 P 0.00 0.00 0.00 16.49 +0.50 48 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 19.24 +1.02 59 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 21.20 +0.30 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 23.70 +0.06 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 26.20 +0.75 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 28.70 +0.48 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 31.20 +0.75 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 33.70 +0.38 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.42 0.00 37 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.55 0.00 37 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.71 +0.01 37 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.90 +0.01 37 0 0 0
28MAY26 47.00 P 0.85 0.85 0.80 1.12 +0.02 37 4 10 +4
28MAY26 48.00 P 0.00 0.00 0.00 1.38 +0.03 37 0 0 0
28MAY26 49.00 P 1.69 1.69 1.69 1.68 +0.05 36 1 7 -1
28MAY26 50.00 P 0.00 0.00 0.00 2.00 +0.05 36 0 36 0
28MAY26 52.50 P 0.00 0.00 0.00 3.07 +0.12 37 0 10 0
28MAY26 55.00 P 0.00 0.00 0.00 4.44 +0.14 37 0 46 0
28MAY26 57.50 P 0.00 0.00 0.00 6.15 +0.29 39 0 50 0
28MAY26 60.00 P 0.00 0.00 0.00 7.97 +0.35 40 0 46 0
28MAY26 62.50 P 0.00 0.00 0.00 9.99 +0.44 41 0 60 0
28MAY26 65.00 P 0.00 0.00 0.00 11.99 +0.35 40 0 30 0
28MAY26 67.50 P 0.00 0.00 0.00 14.32 +0.44 42 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 16.49 +0.37 40 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 19.24 +0.61 49 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 21.26 +0.25 40 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 23.81 +0.17 46 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 26.27 +0.26 47 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 28.70 +0.19 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 31.20 +0.75 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 33.70 +0.38 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 52 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 47 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 45 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 0.00 40 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.03 0.00 39 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.06 0.00 39 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.08 0.00 38 0 5 0
29JUN26 36.00 P 0.00 0.00 0.00 0.11 0.00 38 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.16 +0.01 38 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.21 +0.01 38 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.27 -0.01 37 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.35 +0.01 37 0 15 0
29JUN26 41.00 P 0.00 0.00 0.00 0.46 +0.02 37 0 100 0
29JUN26 42.00 P 0.00 0.00 0.00 0.59 +0.03 37 0 72 0
29JUN26 43.00 P 0.00 0.00 0.00 0.73 +0.02 37 0 11 0
29JUN26 44.00 P 0.00 0.00 0.00 0.91 +0.04 37 0 16 0
29JUN26 45.00 P 0.00 0.00 0.00 1.11 +0.04 37 0 41 0
29JUN26 46.00 P 0.00 0.00 0.00 1.35 +0.06 37 0 21 0
29JUN26 47.00 P 0.00 0.00 0.00 1.61 +0.07 37 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 1.92 +0.10 37 0 4 0
29JUN26 49.00 P 0.00 0.00 0.00 2.24 +0.10 37 0 4 0
29JUN26 50.00 P 2.22 2.62 2.22 2.62 +0.15 37 3 29 +2
29JUN26 52.50 P 0.00 0.00 0.00 3.75 +0.17 37 0 38 0
29JUN26 55.00 P 5.21 5.21 5.21 5.13 +0.17 38 13 123 +10
29JUN26 57.50 P 5.99 5.99 5.99 6.75 +0.25 39 10 105 +10
29JUN26 60.00 P 0.00 0.00 0.00 8.60 +0.43 40 0 223 0
29JUN26 62.50 P 0.00 0.00 0.00 10.04 +0.16 36 0 155 0
29JUN26 65.00 P 0.00 0.00 0.00 12.61 +0.53 42 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 14.32 +0.08 37 0 37 0
29JUN26 70.00 P 0.00 0.00 0.00 16.67 +0.18 39 0 36 0
29JUN26 72.50 P 0.00 0.00 0.00 19.50 +0.67 47 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 21.41 +0.17 40 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 23.84 +0.20 41 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 26.29 +0.26 43 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 29.08 +0.47 53 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 31.20 +0.35 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 33.70 +0.38 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.32 +0.03 39 0 12 0
29SEP26 34.00 P 0.00 0.00 0.00 0.40 +0.03 39 0 13 0
29SEP26 35.00 P 0.00 0.00 0.00 0.51 +0.04 39 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.61 +0.02 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.76 +0.06 39 0 8 0
29SEP26 38.00 P 0.00 0.00 0.00 0.91 +0.06 39 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 1.10 +0.09 39 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.31 +0.09 39 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 1.53 +0.10 39 0 2 0
29SEP26 42.00 P 1.65 1.65 1.65 1.74 +0.08 38 15 16 +15
29SEP26 43.00 P 1.75 1.75 1.75 2.07 +0.12 39 15 18 +15
29SEP26 44.00 P 0.00 0.00 0.00 2.31 +0.09 38 0 21 0
29SEP26 45.00 P 0.00 0.00 0.00 2.65 +0.11 38 0 45 0
29SEP26 46.00 P 0.00 0.00 0.00 2.98 +0.10 38 0 76 0
29SEP26 47.00 P 0.00 0.00 0.00 3.38 +0.10 38 0 46 0
29SEP26 48.00 P 0.00 0.00 0.00 3.79 +0.10 38 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 4.23 +0.10 38 0 13 0
29SEP26 50.00 P 0.00 0.00 0.00 4.71 +0.10 38 0 25 0
29SEP26 52.50 P 0.00 0.00 0.00 6.04 +0.13 38 0 67 0
29SEP26 55.00 P 0.00 0.00 0.00 7.55 +0.17 39 0 28 0
29SEP26 57.50 P 8.62 8.62 8.62 9.22 +0.20 39 15 25 +15
29SEP26 60.00 P 0.00 0.00 0.00 11.05 +0.28 40 0 61 0
29SEP26 62.50 P 0.00 0.00 0.00 12.98 +0.35 40 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 14.95 +0.33 40 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 17.01 +0.34 41 0 34 0
29SEP26 70.00 P 0.00 0.00 0.00 19.16 +0.33 41 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 21.46 +0.41 43 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 23.61 +0.29 42 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 26.08 +0.49 44 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 28.22 +0.29 43 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 30.56 +0.30 43 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 32.92 +0.30 43 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 35.30 +0.31 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.27 +0.08 39 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 1.49 +0.08 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.70 +0.08 39 0 4 0
30DEC26 40.00 P 0.00 0.00 0.00 1.98 +0.11 39 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.26 +0.12 39 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.55 +0.13 39 0 7 0
30DEC26 43.00 P 0.00 0.00 0.00 2.89 +0.15 39 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.24 +0.16 39 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 3.60 +0.17 39 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 4.02 +0.21 39 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.44 +0.21 39 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.87 +0.21 39 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.35 +0.27 39 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.85 +0.27 39 0 7 0
30DEC26 52.50 P 0.00 0.00 0.00 7.17 +0.32 39 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 8.63 +0.34 39 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 10.23 +0.41 39 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 11.90 +0.43 39 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 13.72 +0.48 39 0 1 0
30DEC26 65.00 P 0.00 0.00 0.00 15.60 +0.52 39 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 17.58 +0.54 39 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 19.63 +0.60 39 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 21.74 +0.61 39 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 23.90 +0.58 39 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 26.13 +0.54 39 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 28.38 +0.45 39 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 30.68 +0.42 39 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 33.00 +0.38 39 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 35.35 +0.36 39 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.58 +0.16 39 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 4.05 +0.16 39 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 4.46 +0.18 39 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 4.90 +0.19 39 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 5.35 +0.20 39 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 5.82 +0.22 39 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 6.33 +0.25 39 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 6.77 +0.17 39 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 8.18 +0.26 39 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 9.66 +0.25 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.29 +0.32 40 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.00 +0.33 40 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 14.49 +0.05 39 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 16.34 +0.49 39 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 18.27 +0.55 39 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 20.27 -0.03 39 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 22.32 +0.60 39 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 24.45 +0.63 39 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 26.60 +0.64 39 0 0 0
TOTAL PUT 430 8,350 +179
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$ 44.94
30MAR26 23.00 C 0.00 0.00 0.00 21.98 -1.06 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 20.99 -1.10 80 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 19.99 -1.05 71 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 18.99 -1.11 58 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 17.99 -1.11 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 16.99 -1.11 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 16.00 -1.10 58 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 15.00 -1.11 51 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 14.00 -1.11 43 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 13.00 -1.11 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 12.00 -1.11 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 11.01 -1.10 38 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 9.98 -1.14 0 0 3 0
30MAR26 36.00 C 0.00 0.00 0.00 9.02 -1.04 34 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 8.04 -1.03 35 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 7.06 -1.04 33 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 6.10 -1.10 32 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 5.26 -0.95 36 0 9 0
30MAR26 41.00 C 0.00 0.00 0.00 4.27 -0.94 31 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 3.59 -0.90 35 0 0 0
30MAR26 43.00 C 2.89 2.89 2.89 2.89 -0.74 35 15 15 +15
30MAR26 44.00 C 2.75 2.84 2.64 2.29 -0.77 35 31 31 +31
30MAR26 45.00 C 1.76 1.83 1.73 1.79 -0.64 36 37 22 +1
30MAR26 46.00 C 0.00 0.00 0.00 1.33 -0.53 36 0 67 0
30MAR26 47.00 C 0.00 0.00 0.00 0.98 -0.43 36 0 122 0
30MAR26 48.00 C 0.92 0.92 0.90 0.71 -0.34 36 4 127 +3
30MAR26 49.00 C 0.55 0.56 0.55 0.50 -0.26 36 2 182 +1
30MAR26 50.00 C 0.47 0.50 0.33 0.34 -0.22 36 23 222 -1
30MAR26 52.50 C 0.00 0.00 0.00 0.12 -0.10 36 0 149 0
30MAR26 55.00 C 0.08 0.09 0.06 0.04 -0.04 36 17 71 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 -0.02 35 0 37 0
30MAR26 60.00 C 0.03 0.03 0.03 0.01 0.00 41 30 180 -30
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 46 0 66 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 51 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 55 0 31 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 60 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 8.23 - 32 0 0 -
29APR26 38.00 C 0.00 0.00 0.00 7.54 -0.85 39 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 6.26 -1.19 26 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 5.46 -0.97 28 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 4.87 -0.91 33 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 4.13 -0.76 32 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 3.53 -0.78 33 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 2.96 -0.74 33 0 0 0
29APR26 45.00 C 2.44 2.44 2.44 2.44 -0.66 33 29 16 +1
29APR26 46.00 C 2.36 2.36 1.95 1.98 -0.59 33 35 84 +27
29APR26 47.00 C 0.00 0.00 0.00 1.59 -0.51 33 0 73 0
29APR26 48.00 C 0.00 0.00 0.00 1.27 -0.45 33 0 30 0
29APR26 49.00 C 0.00 0.00 0.00 1.00 -0.39 33 0 109 0
29APR26 50.00 C 0.90 0.90 0.80 0.77 -0.35 33 43 94 +42
29APR26 52.50 C 0.41 0.42 0.41 0.39 -0.23 33 6 99 0
29APR26 55.00 C 0.00 0.00 0.00 0.18 -0.14 32 0 52 0
29APR26 57.50 C 0.14 0.14 0.14 0.08 -0.08 32 60 78 +60
29APR26 60.00 C 0.10 0.11 0.10 0.04 -0.03 33 3 15 -3
29APR26 62.50 C 0.00 0.00 0.00 0.01 -0.03 31 0 30 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 8.23 - 25 0 0 -
28MAY26 38.00 C 0.00 0.00 0.00 7.75 -0.64 37 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 6.49 -1.13 27 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 6.08 -0.59 35 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 5.01 -1.19 29 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 4.51 -0.68 32 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 3.96 -0.85 33 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 3.38 -0.75 33 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 2.86 -0.68 33 0 6 0
28MAY26 46.00 C 2.44 2.44 2.44 2.41 -0.60 33 6 6 0
28MAY26 47.00 C 2.27 2.27 2.11 2.00 -0.56 33 22 39 +11
28MAY26 48.00 C 0.00 0.00 0.00 1.65 -0.51 33 0 25 0
28MAY26 49.00 C 1.63 1.63 1.63 1.35 -0.46 32 10 25 +10
28MAY26 50.00 C 0.00 0.00 0.00 1.10 -0.40 32 0 30 0
28MAY26 52.50 C 0.00 0.00 0.00 0.63 -0.28 32 0 31 0
28MAY26 55.00 C 0.00 0.00 0.00 0.35 -0.18 32 0 24 0
28MAY26 57.50 C 0.00 0.00 0.00 0.18 -0.11 32 0 1 0
28MAY26 60.00 C 0.00 0.00 0.00 0.10 -0.06 32 0 1 0
28MAY26 62.50 C 0.00 0.00 0.00 0.05 -0.04 32 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 75 0
28MAY26 67.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 16.11 -1.11 35 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 15.12 -1.25 34 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 14.13 -1.23 32 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 13.15 -1.16 32 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.01 -1.48 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 11.25 -1.38 33 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 10.06 -1.48 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 9.43 -1.06 34 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 8.56 -1.27 33 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 7.75 -0.66 34 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 7.06 -0.59 35 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.11 -0.72 32 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 5.54 -0.66 34 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 4.88 -0.78 34 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 4.23 -0.66 33 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 3.69 -0.72 33 0 0 0
29JUN26 45.00 C 3.27 3.29 3.15 3.17 -0.66 33 49 49 +49
29JUN26 46.00 C 3.15 3.15 2.79 2.73 -0.59 33 14 45 +12
29JUN26 47.00 C 2.44 2.44 2.44 2.34 -0.54 33 9 9 +9
29JUN26 48.00 C 2.06 2.06 2.06 2.00 -0.48 33 6 89 0
29JUN26 49.00 C 1.98 1.98 1.98 1.69 -0.44 32 7 77 +7
29JUN26 50.00 C 0.00 0.00 0.00 1.43 -0.41 32 0 18 0
29JUN26 52.50 C 0.97 0.97 0.97 0.91 -0.31 32 10 15 +7
29JUN26 55.00 C 0.00 0.00 0.00 0.57 -0.23 32 0 21 0
29JUN26 57.50 C 0.50 0.52 0.42 0.35 -0.16 32 4 11 +4
29JUN26 60.00 C 0.00 0.00 0.00 0.21 -0.10 32 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.12 -0.07 32 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.07 -0.05 32 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.04 -0.03 32 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.90 -0.68 34 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.90 -1.38 31 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.14 -0.80 31 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.65 -0.90 33 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.11 -0.92 34 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.34 -1.01 33 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.66 -0.79 32 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 5.04 -0.92 31 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 4.82 -0.45 33 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 4.35 -0.63 33 0 61 0
29SEP26 46.00 C 0.00 0.00 0.00 3.92 -0.59 33 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 3.53 -0.55 33 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 3.15 -0.53 33 0 60 0
29SEP26 49.00 C 0.00 0.00 0.00 2.84 -0.48 33 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 2.53 -0.46 33 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 1.92 -0.38 33 0 45 0
29SEP26 55.00 C 0.00 0.00 0.00 1.43 -0.31 33 0 33 0
29SEP26 57.50 C 0.00 0.00 0.00 1.02 -0.30 32 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 0.74 -0.24 32 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 0.53 -0.17 32 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.39 -0.12 33 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.28 -0.10 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.20 -0.08 33 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.14 -0.06 33 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.10 -0.04 33 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.07 -0.03 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.55 -0.98 34 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.84 -0.95 34 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.17 -0.91 34 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.50 -1.01 34 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.85 -0.48 33 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.26 -0.98 33 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.48 -1.17 31 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.29 -0.80 33 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.77 -0.72 33 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.34 -0.62 33 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 4.90 -0.59 33 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 4.49 -0.57 33 0 75 0
30DEC26 48.00 C 0.00 0.00 0.00 4.11 -0.54 33 0 60 0
30DEC26 49.00 C 0.00 0.00 0.00 3.78 -0.51 33 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 3.45 -0.48 33 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 2.75 -0.43 33 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 2.19 -0.37 33 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 1.68 -0.39 32 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.31 -0.35 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.02 -0.26 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.80 -0.19 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.62 -0.17 32 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.49 -0.13 32 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.38 -0.11 32 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.37 - 33 0 0 -
30MAR27 38.00 C 0.00 0.00 0.00 9.73 -1.15 33 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.14 -1.09 33 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.76 -0.85 34 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.19 -0.68 34 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.51 -0.94 33 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.02 -0.89 33 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.68 -0.72 33 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.26 -0.62 33 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 5.83 -0.63 33 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 5.42 -0.60 33 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 5.04 -0.57 33 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 4.68 -0.55 33 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 4.33 -0.56 33 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 3.62 -0.46 33 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.01 -0.41 33 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 2.41 -0.46 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.00 -0.39 33 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.63 -0.31 33 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.34 -0.26 33 0 0 0
TOTAL CALL 472 3,416 +256
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 82 0 130 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 58 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 46 0 40 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 42 0 48 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 38 0 40 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 34 0 112 0
30MAR26 37.00 P 0.08 0.08 0.08 0.04 +0.02 37 11 34 +7
30MAR26 38.00 P 0.09 0.10 0.09 0.07 +0.03 36 87 134 +32
30MAR26 39.00 P 0.00 0.00 0.00 0.13 +0.05 36 0 61 0
30MAR26 40.00 P 0.21 0.28 0.21 0.23 +0.09 36 9 73 -3
30MAR26 41.00 P 0.00 0.00 0.00 0.39 +0.14 36 0 60 0
30MAR26 42.00 P 0.61 0.65 0.61 0.61 +0.20 36 31 34 -12
30MAR26 43.00 P 0.67 0.83 0.67 0.91 +0.27 36 30 93 -20
30MAR26 44.00 P 1.07 1.31 0.97 1.27 +0.36 35 32 166 -30
30MAR26 45.00 P 0.00 0.00 0.00 1.72 +0.42 35 0 189 0
30MAR26 46.00 P 2.35 2.35 2.33 2.35 +0.58 36 17 147 +15
30MAR26 47.00 P 0.00 0.00 0.00 2.95 +0.65 35 0 861 0
30MAR26 48.00 P 0.00 0.00 0.00 3.70 +0.69 36 0 105 0
30MAR26 49.00 P 0.00 0.00 0.00 4.53 +0.79 37 0 92 0
30MAR26 50.00 P 0.00 0.00 0.00 5.37 +0.83 37 0 155 0
30MAR26 52.50 P 0.00 0.00 0.00 7.74 +1.03 42 0 1 0
30MAR26 55.00 P 0.00 0.00 0.00 10.36 +1.27 57 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 12.56 +0.94 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 15.06 +1.10 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 17.56 +0.94 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 20.06 +1.10 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 22.56 +1.10 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 25.06 +1.10 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 27.56 +1.10 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 30.06 +1.10 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 32.56 +1.07 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 0.15 - 33 0 0 -
29APR26 38.00 P 0.00 0.00 0.00 0.24 +0.06 33 0 25 0
29APR26 39.00 P 0.42 0.42 0.42 0.37 +0.09 33 20 39 +5
29APR26 40.00 P 0.47 0.57 0.46 0.55 +0.13 33 41 52 +30
29APR26 41.00 P 0.00 0.00 0.00 0.77 +0.16 33 0 1 0
29APR26 42.00 P 0.89 1.08 0.89 1.07 +0.23 33 2 45 -1
29APR26 43.00 P 1.43 1.43 1.40 1.42 +0.28 33 30 27 +2
29APR26 44.00 P 1.88 1.88 1.88 1.82 +0.34 33 30 26 -7
29APR26 45.00 P 2.23 2.31 2.23 2.22 +0.34 32 315 349 +247
29APR26 46.00 P 2.84 2.84 2.84 2.82 +0.47 32 15 64 0
29APR26 47.00 P 3.06 3.06 3.06 3.49 +0.61 33 15 81 0
29APR26 48.00 P 0.00 0.00 0.00 4.01 +0.52 30 0 67 0
29APR26 49.00 P 0.00 0.00 0.00 4.97 +0.74 34 0 96 0
29APR26 50.00 P 0.00 0.00 0.00 5.69 +0.73 33 0 32 0
29APR26 52.50 P 0.00 0.00 0.00 7.92 +1.19 36 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 10.43 +1.34 43 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 12.94 +1.26 50 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 15.18 +0.80 46 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 17.56 +0.94 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 20.06 +1.06 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 22.56 +1.10 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 25.06 +1.10 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 27.68 +1.22 69 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.41 - 32 0 0 -
28MAY26 38.00 P 0.00 0.00 0.00 0.58 +0.12 32 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.79 +0.16 32 0 0 0
28MAY26 40.00 P 1.05 1.05 1.04 1.04 +0.19 32 2 3 +2
28MAY26 41.00 P 0.00 0.00 0.00 1.34 +0.23 32 0 1 0
28MAY26 42.00 P 1.38 1.50 1.38 1.69 +0.26 32 2 9 +2
28MAY26 43.00 P 0.00 0.00 0.00 2.09 +0.31 31 0 30 0
28MAY26 44.00 P 2.42 2.42 2.42 2.55 +0.36 31 11 19 -3
28MAY26 45.00 P 2.74 3.07 2.74 3.07 +0.42 31 21 36 +21
28MAY26 46.00 P 3.36 3.36 3.36 3.65 +0.49 31 15 81 +15
28MAY26 47.00 P 0.00 0.00 0.00 4.35 +0.64 31 0 72 0
28MAY26 48.00 P 0.00 0.00 0.00 5.04 +0.66 31 0 9 0
28MAY26 49.00 P 0.00 0.00 0.00 5.81 +0.75 31 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 6.57 +0.77 31 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 8.64 +0.83 30 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 10.93 +0.93 31 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 13.57 +1.63 40 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 15.66 +1.03 26 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 18.41 +1.38 45 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 20.86 +1.39 47 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 23.33 +1.41 50 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 25.59 +1.22 32 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 28.07 +1.26 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.07 +0.02 32 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.11 +0.02 32 0 11 0
29JUN26 33.00 P 0.00 0.00 0.00 0.16 +0.03 32 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.24 +0.05 32 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.35 +0.07 32 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 0.49 +0.11 32 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.66 +0.13 32 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 0.86 +0.15 32 0 9 0
29JUN26 39.00 P 0.94 0.94 0.94 1.13 +0.20 32 11 11 +11
29JUN26 40.00 P 1.37 1.37 1.37 1.41 +0.22 32 6 24 +6
29JUN26 41.00 P 1.47 1.47 1.47 1.74 +0.24 32 11 24 +9
29JUN26 42.00 P 0.00 0.00 0.00 2.12 +0.28 32 0 36 0
29JUN26 43.00 P 0.00 0.00 0.00 2.54 +0.32 32 0 37 0
29JUN26 44.00 P 2.65 3.07 2.65 3.02 +0.37 32 45 60 +45
29JUN26 45.00 P 3.50 3.50 3.50 3.55 +0.42 31 15 30 +15
29JUN26 46.00 P 3.67 3.67 3.67 4.12 +0.47 31 5 72 +5
29JUN26 47.00 P 0.00 0.00 0.00 4.70 +0.49 31 0 54 0
29JUN26 48.00 P 0.00 0.00 0.00 5.48 +0.64 32 0 70 0
29JUN26 49.00 P 0.00 0.00 0.00 6.20 +0.67 32 0 110 0
29JUN26 50.00 P 0.00 0.00 0.00 6.77 +0.46 29 0 21 0
29JUN26 52.50 P 0.00 0.00 0.00 8.90 +0.52 31 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 11.50 +1.15 37 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 13.57 +0.74 35 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 15.83 +0.93 32 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 18.41 +1.18 39 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 20.86 +1.26 41 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 23.62 +1.70 52 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 26.03 +1.64 53 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 28.08 +1.27 31 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 30.56 +1.14 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 33.05 +1.15 33 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 1.09 +0.18 33 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.36 +0.20 33 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.63 +0.21 33 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.96 +0.25 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.30 +0.25 33 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.67 +0.27 32 0 6 0
29SEP26 42.00 P 0.00 0.00 0.00 3.07 +0.27 32 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 3.54 +0.35 32 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 4.01 +0.37 32 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 4.53 +0.40 32 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 5.10 +0.45 32 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 5.71 +0.49 32 0 60 0
29SEP26 48.00 P 0.00 0.00 0.00 6.36 +0.53 32 0 110 0
29SEP26 49.00 P 0.00 0.00 0.00 6.93 +0.46 31 0 72 0
29SEP26 50.00 P 0.00 0.00 0.00 8.04 +0.86 34 0 28 0
29SEP26 52.50 P 0.00 0.00 0.00 9.55 +0.52 31 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 12.11 +1.12 36 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.28 +1.00 37 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.24 +0.97 34 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.46 +0.91 32 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.86 +0.93 33 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.62 +1.34 41 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 26.03 +1.34 42 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 28.22 +1.11 37 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 30.59 +1.17 33 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 33.06 +1.11 33 0 0 0
30DEC26 36.00 P 1.50 1.50 1.50 1.59 +0.20 32 1 40 +1
30DEC26 37.00 P 0.00 0.00 0.00 1.88 +0.21 33 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.22 +0.25 33 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 2.57 +0.26 33 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.94 +0.29 32 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.30 +0.26 32 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 3.76 +0.32 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.20 +0.33 32 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 4.70 +0.37 32 0 9 0
30DEC26 45.00 P 5.22 5.22 5.22 5.21 +0.40 31 13 30 +13
30DEC26 46.00 P 0.00 0.00 0.00 5.77 +0.42 31 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 6.37 +0.45 31 0 26 0
30DEC26 48.00 P 0.00 0.00 0.00 7.03 +0.51 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.88 +0.73 33 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 8.37 +0.78 31 0 54 0
30DEC26 52.50 P 0.00 0.00 0.00 10.37 +0.78 33 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 12.20 +1.09 32 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.29 +0.44 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.24 +0.65 29 0 4 0
30DEC26 62.50 P 0.00 0.00 0.00 18.66 +0.93 31 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.00 +1.01 32 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.62 +1.28 36 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.03 +1.32 37 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 28.22 +1.11 33 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.42 - 33 0 0 -
30MAR27 38.00 P 0.00 0.00 0.00 2.76 +0.23 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 3.11 +0.23 33 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.50 +0.25 32 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 3.91 +0.27 32 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.35 +0.29 32 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.85 +0.35 32 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 5.37 +0.40 32 0 0 0
30MAR27 45.00 P 5.66 5.66 5.66 5.90 +0.42 32 20 20 +20
30MAR27 46.00 P 0.00 0.00 0.00 6.44 +0.43 32 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 7.04 +0.49 32 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 7.63 +0.47 32 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.33 +0.55 32 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 9.00 +0.58 32 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 10.78 +0.64 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.69 +0.72 32 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.68 +0.73 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.89 +0.91 33 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.06 +1.00 33 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.30 +1.04 33 0 0 0
TOTAL PUT 863 5,081 +427
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NTE - NTES CLOSING PRICE HK$ 179.80
30MAR26 110.00 C 0.00 0.00 0.00 69.88 +2.26 72 0 45 0
30MAR26 112.50 C 0.00 0.00 0.00 67.38 +2.48 64 0 30 0
30MAR26 115.00 C 0.00 0.00 0.00 64.88 +2.48 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 62.38 +2.48 0 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 59.88 +2.34 0 0 46 0
30MAR26 122.50 C 0.00 0.00 0.00 57.39 +2.49 58 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 54.89 +1.79 54 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 52.39 +2.48 0 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 49.89 +2.48 0 0 189 0
30MAR26 132.50 C 0.00 0.00 0.00 47.39 +1.13 0 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 44.90 +2.49 46 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 42.40 +2.48 42 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 39.90 +2.29 37 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 37.40 +2.47 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 34.91 +1.55 37 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 32.42 +1.57 36 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 29.94 +2.45 36 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 28.31 +2.55 54 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 25.81 +3.14 50 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 22.42 +2.08 25 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 20.16 +1.51 33 0 30 0
30MAR26 162.50 C 0.00 0.00 0.00 18.71 +3.22 42 0 52 0
30MAR26 165.00 C 0.00 0.00 0.00 15.90 +1.78 35 0 41 0
30MAR26 167.50 C 0.00 0.00 0.00 13.95 +1.80 36 0 8 0
30MAR26 170.00 C 0.00 0.00 0.00 12.11 +1.40 36 0 16 0
30MAR26 172.50 C 0.00 0.00 0.00 10.38 +1.27 35 0 15 0
30MAR26 175.00 C 0.00 0.00 0.00 8.81 +1.12 35 0 134 0
30MAR26 177.50 C 7.86 11.03 7.13 7.55 +1.23 36 25 137 +8
30MAR26 180.00 C 6.56 8.00 6.20 6.26 +1.07 35 47 75 +32
30MAR26 182.50 C 5.44 7.11 5.44 5.22 +0.90 36 58 138 +27
30MAR26 185.00 C 4.70 5.82 4.30 4.31 +0.72 36 33 304 +1
30MAR26 187.50 C 3.65 4.85 3.23 3.56 +0.68 36 18 84 0
30MAR26 190.00 C 3.20 3.97 3.20 2.89 +0.69 36 13 304 -2
30MAR26 192.50 C 1.88 2.50 1.88 2.32 +0.50 36 20 188 +5
30MAR26 195.00 C 1.64 2.56 1.64 1.87 +0.43 36 44 193 +29
30MAR26 197.50 C 1.34 2.15 1.30 1.48 +0.37 36 89 184 -7
30MAR26 200.00 C 1.18 1.74 1.03 1.17 +0.30 36 63 277 +24
30MAR26 205.00 C 0.66 1.16 0.66 0.74 +0.24 37 58 384 +44
30MAR26 210.00 C 0.67 0.68 0.60 0.44 +0.16 37 12 244 +12
30MAR26 215.00 C 0.00 0.00 0.00 0.25 +0.10 37 0 340 0
30MAR26 220.00 C 0.30 0.30 0.30 0.14 +0.06 37 24 169 0
30MAR26 225.00 C 0.00 0.00 0.00 0.08 +0.04 37 0 292 0
30MAR26 230.00 C 0.15 0.15 0.15 0.04 +0.02 37 2 116 -2
30MAR26 235.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 314 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,915 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 39 0 115 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 42 0 317 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 44 0 121 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 46 0 194 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 48 0 61 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 50 0 123 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 52 0 18 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 54 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 61 0 52 0
29APR26 152.50 C 0.00 0.00 0.00 28.31 +1.67 38 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 25.95 +2.56 37 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 23.91 +1.84 37 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 22.57 +2.94 40 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 20.63 +1.97 39 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 18.19 +2.27 36 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 16.45 +1.60 36 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 14.87 +1.12 36 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 13.37 +1.07 36 0 15 0
29APR26 175.00 C 0.00 0.00 0.00 12.09 +1.17 36 0 30 0
29APR26 177.50 C 10.84 12.56 10.84 10.74 +1.01 36 31 31 +1
29APR26 180.00 C 9.62 10.74 9.62 9.57 +0.97 36 32 121 +16
29APR26 182.50 C 9.46 9.46 9.30 8.48 +0.82 36 16 78 +15
29APR26 185.00 C 9.00 9.00 8.00 7.53 +0.89 36 27 188 +17
29APR26 187.50 C 7.46 7.46 7.46 6.65 +0.96 36 2 103 -2
29APR26 190.00 C 5.98 7.15 5.98 5.86 +0.72 36 8 204 +2
29APR26 192.50 C 0.00 0.00 0.00 5.15 +0.66 36 0 63 0
29APR26 195.00 C 4.60 4.60 4.60 4.53 +0.62 36 1 649 0
29APR26 197.50 C 0.00 0.00 0.00 3.96 +0.60 36 0 86 0
29APR26 200.00 C 4.00 4.30 3.90 3.47 +0.54 37 11 578 +7
29APR26 205.00 C 3.08 3.08 3.08 2.66 +0.51 37 12 99 0
29APR26 210.00 C 2.57 2.57 2.35 1.95 +0.40 37 44 89 +24
29APR26 215.00 C 1.95 1.95 1.95 1.43 +0.33 37 2 76 +1
29APR26 220.00 C 1.48 1.48 1.29 1.03 +0.25 37 60 120 +26
29APR26 225.00 C 0.00 0.00 0.00 0.72 +0.17 37 0 55 0
29APR26 230.00 C 0.00 0.00 0.00 0.51 +0.14 37 0 555 0
29APR26 235.00 C 0.00 0.00 0.00 0.35 +0.10 36 0 62 0
29APR26 240.00 C 0.00 0.00 0.00 0.24 +0.07 37 0 30 0
29APR26 245.00 C 0.00 0.00 0.00 0.16 +0.05 36 0 16 0
29APR26 250.00 C 0.00 0.00 0.00 0.11 +0.04 36 0 54 0
29APR26 255.00 C 0.00 0.00 0.00 0.07 +0.02 36 0 1 0
29APR26 260.00 C 0.00 0.00 0.00 0.05 +0.02 37 0 2 0
29APR26 265.00 C 0.00 0.00 0.00 0.04 +0.02 37 0 17 0
29APR26 270.00 C 0.00 0.00 0.00 0.03 +0.02 38 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 4 0
29APR26 280.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29APR26 295.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 0.01 0.00 42 0 38 0
29APR26 310.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 0.01 0.00 47 0 33 0
28MAY26 152.50 C 0.00 0.00 0.00 29.48 +0.90 37 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 27.80 +1.49 38 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 25.92 +2.49 38 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 24.16 +1.87 38 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 22.67 +2.33 38 0 45 0
28MAY26 165.00 C 0.00 0.00 0.00 20.77 +2.08 38 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 19.89 +1.57 40 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 18.21 +1.78 39 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 16.03 +0.84 36 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 15.70 +1.72 39 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 13.77 +0.97 37 0 1 0
28MAY26 180.00 C 0.00 0.00 0.00 12.63 +0.99 37 0 78 0
28MAY26 182.50 C 0.00 0.00 0.00 11.58 +0.93 37 0 8 0
28MAY26 185.00 C 0.00 0.00 0.00 10.59 +0.83 38 0 66 0
28MAY26 187.50 C 0.00 0.00 0.00 9.65 +0.79 38 0 57 0
28MAY26 190.00 C 0.00 0.00 0.00 8.82 +0.74 38 0 61 0
28MAY26 192.50 C 8.12 8.59 8.12 8.04 +0.78 38 16 30 +15
28MAY26 195.00 C 0.00 0.00 0.00 7.33 +0.75 38 0 63 0
28MAY26 197.50 C 0.00 0.00 0.00 6.74 +0.72 38 0 75 0
28MAY26 200.00 C 6.00 6.00 6.00 6.14 +0.69 39 1 40 +1
28MAY26 205.00 C 0.00 0.00 0.00 5.01 +0.64 38 0 30 0
28MAY26 210.00 C 0.00 0.00 0.00 4.06 +0.56 38 0 28 0
28MAY26 215.00 C 0.00 0.00 0.00 3.22 +0.42 38 0 30 0
28MAY26 220.00 C 0.00 0.00 0.00 2.59 +0.46 38 0 30 0
28MAY26 225.00 C 0.00 0.00 0.00 1.99 +0.30 38 0 50 0
28MAY26 230.00 C 0.00 0.00 0.00 1.56 +0.24 38 0 16 0
28MAY26 235.00 C 0.00 0.00 0.00 1.23 +0.21 38 0 1 0
28MAY26 240.00 C 0.00 0.00 0.00 0.94 +0.14 38 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 0.74 +0.14 38 0 2 0
28MAY26 250.00 C 0.00 0.00 0.00 0.56 +0.09 38 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 0.44 +0.09 38 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.33 +0.06 38 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 0.26 +0.06 38 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 0.19 +0.03 38 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.15 +0.03 38 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.11 +0.02 38 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 0.08 +0.01 38 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 0.02 0.00 38 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 33.23 +1.83 38 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 30.47 +0.17 34 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 28.61 +1.80 34 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 27.30 +0.53 36 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 26.87 +3.27 40 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 23.70 +1.60 35 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 22.22 +1.54 35 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 22.09 +1.81 39 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 20.58 +2.61 39 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 18.11 +1.07 36 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 16.87 +1.01 36 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 15.64 +1.11 36 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 14.56 +1.10 36 0 15 0
29JUN26 182.50 C 0.00 0.00 0.00 13.52 +1.16 36 0 75 0
29JUN26 185.00 C 0.00 0.00 0.00 12.48 +0.94 36 0 2 0
29JUN26 187.50 C 0.00 0.00 0.00 11.61 +0.92 36 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 10.73 +0.84 37 0 15 0
29JUN26 192.50 C 10.26 10.26 10.26 9.85 +0.71 37 15 118 +15
29JUN26 195.00 C 0.00 0.00 0.00 9.10 +0.66 37 0 72 0
29JUN26 197.50 C 0.00 0.00 0.00 8.48 +0.74 37 0 38 0
29JUN26 200.00 C 8.50 8.50 8.50 7.80 +0.69 37 1 19 +1
29JUN26 205.00 C 0.00 0.00 0.00 6.64 +0.60 37 0 199 0
29JUN26 210.00 C 0.00 0.00 0.00 5.68 +0.55 38 0 142 0
29JUN26 215.00 C 0.00 0.00 0.00 4.83 +0.55 38 0 42 0
29JUN26 220.00 C 0.00 0.00 0.00 3.98 +0.55 38 0 46 0
29JUN26 225.00 C 0.00 0.00 0.00 3.23 +0.32 37 0 102 0
29JUN26 230.00 C 0.00 0.00 0.00 2.63 +0.30 37 0 104 0
29JUN26 235.00 C 0.00 0.00 0.00 2.19 +0.29 37 0 3 0
29JUN26 240.00 C 0.00 0.00 0.00 1.77 +0.22 37 0 46 0
29JUN26 245.00 C 0.00 0.00 0.00 1.47 +0.21 37 0 27 0
29JUN26 250.00 C 0.00 0.00 0.00 1.18 +0.16 37 0 95 0
29JUN26 255.00 C 0.00 0.00 0.00 0.97 +0.14 37 0 23 0
29JUN26 260.00 C 0.00 0.00 0.00 0.78 +0.12 37 0 21 0
29JUN26 265.00 C 0.00 0.00 0.00 0.63 +0.09 37 0 30 0
29JUN26 270.00 C 1.05 1.05 1.05 0.51 +0.09 37 4 900 0
29JUN26 275.00 C 0.00 0.00 0.00 0.40 +0.05 37 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 0.33 +0.06 37 0 31 0
29JUN26 285.00 C 0.00 0.00 0.00 0.26 +0.04 37 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 0.21 +0.04 37 0 33 0
29JUN26 295.00 C 0.00 0.00 0.00 0.17 +0.03 37 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 0.14 +0.02 38 0 80 0
29JUN26 310.00 C 0.00 0.00 0.00 0.08 +0.01 37 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 34.75 +1.97 35 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 33.22 +1.15 35 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 31.60 +1.92 35 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 30.13 +1.49 35 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 28.74 +1.44 36 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 28.08 +2.59 37 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 25.96 +1.52 36 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 24.72 +0.29 36 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 23.52 +1.42 36 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 22.32 +1.34 36 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 21.12 +1.25 36 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 20.07 +1.55 36 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 19.05 +1.26 36 0 11 0
29SEP26 185.00 C 0.00 0.00 0.00 18.04 +1.24 36 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 17.03 +1.10 37 0 1 0
29SEP26 190.00 C 0.00 0.00 0.00 16.12 +1.09 37 0 50 0
29SEP26 192.50 C 0.00 0.00 0.00 15.29 +1.04 37 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 14.46 +0.99 37 0 1 0
29SEP26 197.50 C 0.00 0.00 0.00 13.63 +0.90 37 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 12.86 +0.83 37 0 4 0
29SEP26 205.00 C 0.00 0.00 0.00 11.51 +0.77 37 0 2 0
29SEP26 210.00 C 0.00 0.00 0.00 10.34 +0.71 37 0 12 0
29SEP26 215.00 C 0.00 0.00 0.00 9.62 +1.06 38 0 5 0
29SEP26 220.00 C 0.00 0.00 0.00 8.27 +0.81 37 0 32 0
29SEP26 225.00 C 0.00 0.00 0.00 7.50 +0.86 38 0 15 0
29SEP26 230.00 C 0.00 0.00 0.00 6.68 +0.87 38 0 451 0
29SEP26 235.00 C 5.80 5.80 5.80 5.87 +0.78 38 1 52 +1
29SEP26 240.00 C 0.00 0.00 0.00 5.17 +0.81 38 0 20 0
29SEP26 245.00 C 0.00 0.00 0.00 4.58 +0.81 38 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 3.87 +0.55 37 0 10 0
29SEP26 255.00 C 0.00 0.00 0.00 3.42 +0.51 37 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 3.01 +0.51 37 0 20 0
29SEP26 265.00 C 0.00 0.00 0.00 2.61 +0.41 37 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 2.30 +0.38 37 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 2.03 +0.38 37 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 1.75 +0.30 37 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 1.53 +0.27 37 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 1.35 +0.27 37 0 15 0
30DEC26 152.50 C 0.00 0.00 0.00 38.90 +1.96 36 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 36.78 +0.25 35 0 6 0
30DEC26 157.50 C 0.00 0.00 0.00 35.40 +1.25 35 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 34.03 +1.12 35 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 32.67 +1.36 35 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 31.30 +1.08 36 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 30.03 +1.43 36 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 28.86 +1.44 36 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 27.68 +1.45 36 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 26.50 +1.45 36 0 5 0
30DEC26 177.50 C 0.00 0.00 0.00 25.32 +1.30 36 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 24.30 +1.27 36 0 4 0
30DEC26 182.50 C 0.00 0.00 0.00 23.31 +1.28 36 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 22.32 +1.28 36 0 3 0
30DEC26 187.50 C 0.00 0.00 0.00 21.33 +1.29 36 0 2 0
30DEC26 190.00 C 0.00 0.00 0.00 20.34 +1.14 36 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 19.48 +1.09 36 0 180 0
30DEC26 195.00 C 0.00 0.00 0.00 18.73 +1.16 36 0 176 0
30DEC26 197.50 C 0.00 0.00 0.00 17.86 +1.10 36 0 60 0
30DEC26 200.00 C 0.00 0.00 0.00 17.05 +1.09 36 0 51 0
30DEC26 205.00 C 0.00 0.00 0.00 15.49 +0.87 36 0 52 0
30DEC26 210.00 C 0.00 0.00 0.00 14.20 +0.93 37 0 79 0
30DEC26 215.00 C 0.00 0.00 0.00 12.96 +0.68 37 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 11.83 +0.75 37 0 8 0
30DEC26 225.00 C 0.00 0.00 0.00 10.80 +0.52 37 0 16 0
30DEC26 230.00 C 9.80 9.80 9.80 10.32 +0.97 38 4 14 +4
30DEC26 235.00 C 0.00 0.00 0.00 9.04 +0.38 37 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 8.47 +0.60 38 0 10 0
30DEC26 245.00 C 0.00 0.00 0.00 7.68 +0.81 38 0 8 0
30DEC26 250.00 C 0.00 0.00 0.00 6.94 +0.72 38 0 265 0
30DEC26 255.00 C 0.00 0.00 0.00 6.33 +0.67 38 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 5.59 +0.49 37 0 12 0
30DEC26 265.00 C 0.00 0.00 0.00 5.04 +0.48 37 0 7 0
30DEC26 270.00 C 0.00 0.00 0.00 4.52 +0.35 37 0 4 0
30DEC26 275.00 C 0.00 0.00 0.00 4.14 +0.37 37 0 1 0
30MAR27 152.50 C 0.00 0.00 0.00 42.32 +2.34 37 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 40.13 +0.86 35 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 38.79 +0.73 35 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 37.45 +1.51 35 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 36.44 +1.83 36 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 34.79 +1.34 36 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 33.64 +1.22 36 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 32.48 +1.35 36 0 1 0
30MAR27 172.50 C 0.00 0.00 0.00 31.33 +1.36 36 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 30.54 +1.73 36 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 29.02 +1.21 36 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 28.01 +1.18 36 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 27.04 +1.18 36 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 26.07 +1.18 36 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 25.10 +1.19 36 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 24.13 +1.17 36 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 23.16 +1.00 36 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 22.37 +1.00 36 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 21.58 +1.01 36 0 2 0
30MAR27 200.00 C 0.00 0.00 0.00 20.79 +1.01 36 0 0 0
30MAR27 205.00 C 19.10 19.10 19.10 19.21 +1.02 36 5 10 +5
TOTAL CALL 799 15,606 +320
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 60 0 198 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 57 0 40 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 50 0 19 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 45 0 58 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 43 0 44 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 40 0 47 0
30MAR26 132.50 P 0.00 0.00 0.00 0.01 0.00 38 0 19 0
30MAR26 135.00 P 0.00 0.00 0.00 0.02 0.00 38 0 16 0
30MAR26 137.50 P 0.00 0.00 0.00 0.03 -0.01 37 0 31 0
30MAR26 140.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 139 0
30MAR26 142.50 P 0.00 0.00 0.00 0.07 -0.03 37 0 25 0
30MAR26 145.00 P 0.00 0.00 0.00 0.12 -0.04 37 0 6 0
30MAR26 147.50 P 0.00 0.00 0.00 0.19 -0.05 37 0 37 0
30MAR26 150.00 P 0.70 0.70 0.70 0.30 -0.07 37 10 55 -10
30MAR26 152.50 P 0.00 0.00 0.00 0.44 -0.11 37 0 72 0
30MAR26 155.00 P 0.94 1.05 0.94 0.64 -0.16 37 25 119 -8
30MAR26 157.50 P 1.12 1.12 0.95 0.90 -0.23 37 5 108 -1
30MAR26 160.00 P 1.18 1.19 1.17 1.26 -0.29 37 28 214 +28
30MAR26 162.50 P 1.50 2.02 1.50 1.70 -0.37 37 50 240 +15
30MAR26 165.00 P 2.17 2.17 2.17 2.25 -0.46 37 6 112 -6
30MAR26 167.50 P 2.37 2.37 2.24 2.90 -0.61 37 37 207 +37
30MAR26 170.00 P 3.49 3.83 2.89 3.72 -0.71 37 9 246 -5
30MAR26 172.50 P 4.13 4.13 3.52 4.66 -0.82 37 15 256 +5
30MAR26 175.00 P 5.00 5.67 4.17 5.72 -0.97 37 28 267 +11
30MAR26 177.50 P 6.42 6.71 5.50 6.94 -0.84 38 25 653 -6
30MAR26 180.00 P 7.66 7.66 6.40 8.32 -1.05 38 47 241 +22
30MAR26 182.50 P 9.56 9.57 7.84 9.82 -1.38 38 42 197 +21
30MAR26 185.00 P 9.43 10.68 9.00 11.45 -1.55 38 8 233 -1
30MAR26 187.50 P 0.00 0.00 0.00 13.21 -0.83 39 0 329 0
30MAR26 190.00 P 13.13 13.13 13.13 15.07 -1.16 39 1 906 +1
30MAR26 192.50 P 0.00 0.00 0.00 17.06 -1.96 39 0 263 0
30MAR26 195.00 P 0.00 0.00 0.00 19.07 -2.14 40 0 420 0
30MAR26 197.50 P 0.00 0.00 0.00 21.21 -1.07 40 0 115 0
30MAR26 200.00 P 0.00 0.00 0.00 23.28 -1.24 40 0 292 0
30MAR26 205.00 P 0.00 0.00 0.00 28.08 -0.75 43 0 297 0
30MAR26 210.00 P 0.00 0.00 0.00 32.86 -2.70 46 0 1,220 0
30MAR26 215.00 P 0.00 0.00 0.00 37.59 -1.67 47 0 141 0
30MAR26 220.00 P 0.00 0.00 0.00 42.48 -2.36 50 0 81 0
30MAR26 225.00 P 0.00 0.00 0.00 47.46 -0.97 54 0 23 0
30MAR26 230.00 P 0.00 0.00 0.00 53.41 -0.12 71 0 76 0
30MAR26 235.00 P 0.00 0.00 0.00 56.57 -3.36 0 0 33 0
30MAR26 240.00 P 0.00 0.00 0.00 62.42 -3.64 64 0 31 0
30MAR26 245.00 P 0.00 0.00 0.00 67.30 -0.51 65 0 15 0
30MAR26 250.00 P 0.00 0.00 0.00 72.20 -1.76 66 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 77.36 -0.74 74 0 15 0
30MAR26 260.00 P 0.00 0.00 0.00 82.38 -2.97 77 0 30 0
30MAR26 265.00 P 0.00 0.00 0.00 87.35 -3.12 80 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 92.20 -3.78 78 0 15 0
30MAR26 275.00 P 0.00 0.00 0.00 95.76 -4.80 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 101.65 -3.76 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 107.28 -1.21 89 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 113.84 +0.53 119 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 118.48 +0.24 118 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 123.66 -0.38 123 0 1 0
29APR26 152.50 P 1.77 1.81 1.61 1.74 -0.27 37 57 54 +53
29APR26 155.00 P 2.25 2.25 2.25 2.18 -0.33 37 3 24 +3
29APR26 157.50 P 2.66 2.66 2.47 2.69 -0.39 37 11 56 +11
29APR26 160.00 P 3.15 3.15 3.15 3.29 -0.45 37 5 22 +5
29APR26 162.50 P 0.00 0.00 0.00 3.95 -0.56 37 0 15 0
29APR26 165.00 P 0.00 0.00 0.00 4.75 -0.59 37 0 28 0
29APR26 167.50 P 4.99 4.99 4.99 5.59 -0.59 37 3 20 0
29APR26 170.00 P 6.17 6.17 5.60 6.59 -0.65 37 32 44 +11
29APR26 172.50 P 0.00 0.00 0.00 7.62 -0.58 37 0 56 0
29APR26 175.00 P 0.00 0.00 0.00 8.79 -0.58 37 0 51 0
29APR26 177.50 P 0.00 0.00 0.00 10.01 -0.65 37 0 125 0
29APR26 180.00 P 10.53 10.53 9.60 11.33 -0.81 37 27 658 -11
29APR26 182.50 P 11.69 11.99 11.69 12.73 -0.87 37 16 182 0
29APR26 185.00 P 13.40 13.48 12.18 14.31 -1.51 37 57 196 +42
29APR26 187.50 P 13.66 14.16 13.53 16.11 -1.12 38 41 206 +20
29APR26 190.00 P 0.00 0.00 0.00 17.07 -1.20 35 0 69 0
29APR26 192.50 P 0.00 0.00 0.00 18.53 -2.78 34 0 23 0
29APR26 195.00 P 0.00 0.00 0.00 21.35 -0.59 38 0 723 0
29APR26 197.50 P 0.00 0.00 0.00 23.31 -1.43 38 0 45 0
29APR26 200.00 P 0.00 0.00 0.00 25.56 -1.90 40 0 55 0
29APR26 205.00 P 0.00 0.00 0.00 29.53 -1.51 39 0 60 0
29APR26 210.00 P 0.00 0.00 0.00 34.11 -1.48 41 0 20 0
29APR26 215.00 P 0.00 0.00 0.00 38.43 -0.83 41 0 609 0
29APR26 220.00 P 0.00 0.00 0.00 43.13 -2.74 42 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 47.94 -1.50 44 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 53.44 -0.74 50 0 11 0
29APR26 235.00 P 0.00 0.00 0.00 57.60 -3.12 46 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 63.77 -2.29 59 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 67.30 -2.02 47 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 72.41 -1.55 52 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 77.36 -0.74 53 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 82.38 -2.97 56 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 87.35 -3.12 58 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 92.51 -3.47 62 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 97.26 -3.30 61 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 102.27 -3.14 63 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 107.28 -2.00 65 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 113.84 -2.16 85 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 118.48 +0.07 84 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 123.96 -0.08 90 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 132.33 -2.69 75 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 143.47 -2.22 94 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 3.41 -0.44 38 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 4.03 -0.49 38 0 40 0
28MAY26 157.50 P 0.00 0.00 0.00 4.70 -0.54 38 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 5.44 -0.57 39 0 15 0
28MAY26 162.50 P 0.00 0.00 0.00 6.29 -0.64 39 0 17 0
28MAY26 165.00 P 0.00 0.00 0.00 7.14 -0.73 39 0 5 0
28MAY26 167.50 P 0.00 0.00 0.00 8.17 -0.63 39 0 33 0
28MAY26 170.00 P 0.00 0.00 0.00 9.20 -0.64 39 0 55 0
28MAY26 172.50 P 0.00 0.00 0.00 10.28 -0.70 39 0 26 0
28MAY26 175.00 P 0.00 0.00 0.00 11.45 -0.74 39 0 81 0
28MAY26 177.50 P 0.00 0.00 0.00 12.70 -0.79 39 0 77 0
28MAY26 180.00 P 0.00 0.00 0.00 14.05 -0.81 39 0 211 0
28MAY26 182.50 P 0.00 0.00 0.00 15.65 -0.71 39 0 188 0
28MAY26 185.00 P 0.00 0.00 0.00 17.09 -0.84 39 0 91 0
28MAY26 187.50 P 0.00 0.00 0.00 18.68 -1.27 39 0 126 0
28MAY26 190.00 P 0.00 0.00 0.00 20.30 -1.67 39 0 59 0
28MAY26 192.50 P 0.00 0.00 0.00 21.61 -2.19 38 0 57 0
28MAY26 195.00 P 0.00 0.00 0.00 23.84 -0.86 39 0 91 0
28MAY26 197.50 P 0.00 0.00 0.00 25.89 -0.58 40 0 183 0
28MAY26 200.00 P 0.00 0.00 0.00 27.80 -1.22 41 0 15 0
28MAY26 205.00 P 0.00 0.00 0.00 31.56 -0.17 40 0 76 0
28MAY26 210.00 P 0.00 0.00 0.00 35.71 -2.28 41 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 40.38 -0.08 43 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 43.60 -2.27 38 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 49.58 +0.14 45 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 54.34 -0.01 47 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 59.21 -1.51 49 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 64.13 -2.39 51 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 67.87 -1.45 46 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 74.16 +0.10 56 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 79.18 -1.44 59 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 82.38 -3.74 47 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 87.35 -3.12 49 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 93.40 -2.58 60 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 97.41 -3.15 53 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 104.03 -1.53 68 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 107.28 -2.00 55 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 113.84 -2.16 71 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 118.48 -0.39 70 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 123.99 -1.08 76 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 134.04 -0.98 79 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 143.47 -2.22 78 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 4.05 -0.48 38 0 92 0
29JUN26 152.50 P 4.50 4.50 4.50 4.73 -0.39 38 1 8 -1
29JUN26 155.00 P 0.00 0.00 0.00 5.41 -0.53 38 0 53 0
29JUN26 157.50 P 0.00 0.00 0.00 6.16 -0.63 38 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 7.02 -0.62 38 0 41 0
29JUN26 162.50 P 0.00 0.00 0.00 7.87 -0.75 38 0 31 0
29JUN26 165.00 P 0.00 0.00 0.00 8.86 -0.80 38 0 51 0
29JUN26 167.50 P 0.00 0.00 0.00 9.91 -0.80 38 0 245 0
29JUN26 170.00 P 10.50 10.50 10.50 10.97 -0.91 38 2 1,372 +2
29JUN26 172.50 P 0.00 0.00 0.00 12.18 -0.79 38 0 120 0
29JUN26 175.00 P 11.98 11.98 11.98 13.44 -0.96 38 15 73 0
29JUN26 177.50 P 14.24 14.24 13.18 14.70 -1.06 38 45 39 -6
29JUN26 180.00 P 15.59 15.59 15.59 16.12 -1.01 38 15 1,090 +15
29JUN26 182.50 P 0.00 0.00 0.00 17.58 -0.85 39 0 51 0
29JUN26 185.00 P 17.40 17.56 17.40 19.05 -0.93 39 17 37 +16
29JUN26 187.50 P 0.00 0.00 0.00 20.65 -1.37 39 0 113 0
29JUN26 190.00 P 20.04 20.04 20.04 22.31 -0.67 39 15 53 -8
29JUN26 192.50 P 0.00 0.00 0.00 23.97 +0.01 39 0 19 0
29JUN26 195.00 P 0.00 0.00 0.00 25.72 +0.02 39 0 32 0
29JUN26 197.50 P 0.00 0.00 0.00 27.56 -1.58 39 0 128 0
29JUN26 200.00 P 0.00 0.00 0.00 29.41 -1.05 40 0 178 0
29JUN26 205.00 P 0.00 0.00 0.00 33.29 -0.93 40 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 37.33 -0.66 41 0 44 0
29JUN26 215.00 P 0.00 0.00 0.00 41.53 -1.98 41 0 62 0
29JUN26 220.00 P 0.00 0.00 0.00 45.67 -1.53 41 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 49.58 -0.98 40 0 80 0
29JUN26 230.00 P 0.00 0.00 0.00 54.63 -1.95 42 0 85 0
29JUN26 235.00 P 0.00 0.00 0.00 59.21 -1.61 43 0 15 0
29JUN26 240.00 P 0.00 0.00 0.00 64.13 -2.39 45 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 69.48 -0.19 48 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 74.16 -1.82 49 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 79.18 -1.44 51 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 84.31 -1.81 54 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 87.86 -2.61 48 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 93.40 -2.58 53 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 97.60 -2.96 49 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 104.03 -1.53 60 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 107.65 -1.63 52 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 113.84 -2.16 62 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 118.48 -1.00 61 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 123.99 -1.08 66 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 134.04 -0.98 69 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 143.47 -2.22 69 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 8.40 -0.26 38 0 1 0
29SEP26 155.00 P 0.00 0.00 0.00 9.28 -0.25 38 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 10.16 -0.31 38 0 1 0
29SEP26 160.00 P 0.00 0.00 0.00 11.15 -0.38 38 0 60 0
29SEP26 162.50 P 0.00 0.00 0.00 12.22 -0.37 38 0 104 0
29SEP26 165.00 P 0.00 0.00 0.00 13.29 -0.37 38 0 117 0
29SEP26 167.50 P 0.00 0.00 0.00 14.37 -0.50 38 0 164 0
29SEP26 170.00 P 0.00 0.00 0.00 15.61 -0.52 38 0 255 0
29SEP26 172.50 P 0.00 0.00 0.00 16.88 -0.52 38 0 151 0
29SEP26 175.00 P 0.00 0.00 0.00 18.16 -0.52 38 0 29 0
29SEP26 177.50 P 0.00 0.00 0.00 19.45 +0.50 39 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 20.89 -0.70 39 0 709 0
29SEP26 182.50 P 21.88 21.88 21.88 22.37 -0.70 39 15 21 +2
29SEP26 185.00 P 0.00 0.00 0.00 23.85 -0.70 39 0 36 0
29SEP26 187.50 P 0.00 0.00 0.00 25.35 -0.12 39 0 21 0
29SEP26 190.00 P 0.00 0.00 0.00 26.95 -0.90 39 0 12 0
29SEP26 192.50 P 0.00 0.00 0.00 28.63 -0.61 39 0 8 0
29SEP26 195.00 P 0.00 0.00 0.00 30.31 -0.64 39 0 39 0
29SEP26 197.50 P 0.00 0.00 0.00 32.00 +0.20 39 0 78 0
29SEP26 200.00 P 0.00 0.00 0.00 33.73 -0.36 39 0 761 0
29SEP26 205.00 P 0.00 0.00 0.00 37.45 -0.09 40 0 28 0
29SEP26 210.00 P 0.00 0.00 0.00 41.21 -0.36 40 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 45.18 -1.34 40 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 48.77 -1.86 40 0 8 0
29SEP26 225.00 P 0.00 0.00 0.00 53.30 -0.59 41 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 57.59 -1.24 41 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 61.62 -1.52 41 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 66.16 -1.60 41 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 71.26 -0.74 44 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 75.03 -2.84 42 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 79.74 -1.35 42 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 84.31 -1.81 43 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 89.00 -2.09 43 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 93.80 -2.18 44 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 98.43 -2.13 44 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 104.03 -1.53 47 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 107.99 -1.29 44 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 113.84 -2.16 49 0 23 0
30DEC26 152.50 P 0.00 0.00 0.00 11.25 -0.43 38 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 12.15 -0.57 38 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 13.23 -0.57 38 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 14.31 -0.57 38 0 81 0
30DEC26 162.50 P 0.00 0.00 0.00 15.40 -0.56 38 0 101 0
30DEC26 165.00 P 0.00 0.00 0.00 16.49 -0.65 38 0 99 0
30DEC26 167.50 P 0.00 0.00 0.00 17.69 -0.73 38 0 177 0
30DEC26 170.00 P 0.00 0.00 0.00 18.98 -0.73 38 0 17 0
30DEC26 172.50 P 0.00 0.00 0.00 20.27 -0.72 38 0 15 0
30DEC26 175.00 P 21.48 21.48 21.48 21.57 -0.72 38 15 98 +15
30DEC26 177.50 P 0.00 0.00 0.00 22.87 -0.88 38 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 24.33 -0.90 38 0 5 0
30DEC26 182.50 P 0.00 0.00 0.00 25.82 -0.90 38 0 9 0
30DEC26 185.00 P 0.00 0.00 0.00 27.32 -0.90 38 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 28.82 -0.91 39 0 15 0
30DEC26 190.00 P 0.00 0.00 0.00 30.34 -0.98 39 0 15 0
30DEC26 192.50 P 0.00 0.00 0.00 31.99 -0.24 39 0 125 0
30DEC26 195.00 P 0.00 0.00 0.00 33.68 -1.09 39 0 121 0
30DEC26 197.50 P 0.00 0.00 0.00 34.86 -1.61 38 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 37.08 -1.10 39 0 577 0
30DEC26 205.00 P 0.00 0.00 0.00 40.57 -1.28 39 0 54 0
30DEC26 210.00 P 0.00 0.00 0.00 44.20 -1.34 39 0 49 0
30DEC26 215.00 P 0.00 0.00 0.00 48.10 -1.24 40 0 47 0
30DEC26 220.00 P 0.00 0.00 0.00 51.01 -2.24 38 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 55.17 -2.08 39 0 18 0
30DEC26 230.00 P 0.00 0.00 0.00 60.19 -1.43 40 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 64.02 -0.78 40 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 68.43 -1.35 41 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 72.40 -1.95 40 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 77.60 -1.87 42 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 81.36 -1.51 41 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 85.94 -1.51 41 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 90.42 -1.85 41 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 94.63 -2.22 41 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 99.37 -2.17 41 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 13.71 -0.60 38 0 1 0
30MAR27 155.00 P 0.00 0.00 0.00 14.80 -0.59 38 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 15.90 -0.58 38 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 17.00 -0.58 38 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 18.10 -0.61 38 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 19.25 -0.75 38 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 20.55 -0.74 38 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 21.85 -0.74 38 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 23.15 -0.74 38 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 24.46 -0.75 38 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 25.79 -0.89 38 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 27.26 -0.91 38 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 28.76 -0.91 38 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 30.27 -0.91 38 0 2 0
30MAR27 187.50 P 0.00 0.00 0.00 31.79 -0.91 39 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 33.31 -0.94 39 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 34.85 -1.09 39 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 36.55 -1.09 39 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 38.25 -0.68 39 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 39.87 -1.19 39 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 43.39 -1.12 39 0 0 0
TOTAL PUT 728 21,861 +272
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$ 9.57
30MAR26 3.40 C 0.00 0.00 0.00 6.18 -0.54 147 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 6.08 -0.54 142 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 5.98 -0.54 138 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.88 -0.54 133 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.78 -0.54 129 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.68 -0.54 124 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.58 -0.54 120 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 5.48 -0.54 116 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.38 -0.54 112 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.28 -0.54 108 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 5.18 -0.54 103 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 5.08 -0.54 99 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.98 -0.54 95 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.88 -0.54 91 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.78 -0.54 87 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.68 -0.54 83 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.58 -0.54 78 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 4.33 -0.54 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.08 -0.54 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.83 -0.54 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.58 -0.53 0 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 3.34 -0.54 72 0 5 0
30MAR26 6.50 C 0.00 0.00 0.00 3.09 -0.56 66 0 52 0
30MAR26 6.75 C 0.00 0.00 0.00 2.85 -0.55 68 0 83 0
30MAR26 7.00 C 0.00 0.00 0.00 2.61 -0.53 67 0 768 0
30MAR26 7.25 C 0.00 0.00 0.00 2.37 -0.51 65 0 42 0
30MAR26 7.50 C 0.00 0.00 0.00 2.09 -0.60 42 0 131 0
30MAR26 7.75 C 0.00 0.00 0.00 1.94 -0.50 69 0 47 0
30MAR26 8.00 C 1.70 1.70 1.70 1.66 -0.54 55 50 119 -50
30MAR26 8.25 C 0.00 0.00 0.00 1.46 -0.53 57 0 210 0
30MAR26 8.50 C 0.00 0.00 0.00 1.28 -0.47 59 50 165 0
30MAR26 8.75 C 0.00 0.00 0.00 1.11 -0.50 60 55 213 0
30MAR26 9.00 C 1.00 1.00 1.00 0.96 -0.44 61 7 160 0
30MAR26 9.25 C 0.83 0.85 0.79 0.82 -0.42 62 24 63 +24
30MAR26 9.50 C 0.89 0.89 0.72 0.70 -0.38 63 112 152 +105
30MAR26 9.75 C 0.81 0.82 0.59 0.59 -0.35 63 68 201 +68
30MAR26 10.00 C 0.54 0.56 0.44 0.49 -0.33 63 47 237 +13
30MAR26 10.50 C 0.49 0.49 0.33 0.33 -0.28 63 67 236 -18
30MAR26 11.00 C 0.28 0.28 0.24 0.23 -0.21 65 115 388 -10
30MAR26 11.50 C 0.22 0.22 0.17 0.15 -0.18 65 68 286 -20
30MAR26 12.00 C 0.18 0.18 0.11 0.10 -0.13 66 34 3,376 -6
30MAR26 12.50 C 0.00 0.00 0.00 0.06 -0.10 65 0 159 0
30MAR26 13.00 C 0.00 0.00 0.00 0.04 -0.07 67 0 425 0
30MAR26 13.50 C 0.08 0.08 0.08 0.03 -0.04 69 1 555 0
30MAR26 14.00 C 0.00 0.00 0.00 0.02 -0.03 70 0 259 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 -0.02 68 0 104 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 -0.01 73 0 415 0
30MAR26 15.50 C 0.05 0.05 0.05 0.01 0.00 77 3 316 -3
30MAR26 16.00 C 0.03 0.03 0.03 0.01 0.00 81 10 359 +10
29APR26 5.00 C 0.00 0.00 0.00 4.62 -0.51 89 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 4.36 -0.53 77 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 4.10 -0.54 63 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 3.86 -0.54 65 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 3.62 -0.53 65 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.34 -0.57 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.15 -0.50 64 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.85 -0.59 36 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.63 -0.53 48 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.41 -0.55 50 0 0 0
29APR26 7.50 C 2.36 2.36 2.36 2.22 -0.55 55 1 0 -1
29APR26 7.75 C 0.00 0.00 0.00 2.03 -0.54 57 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.85 -0.47 58 0 15 0
29APR26 8.25 C 0.00 0.00 0.00 1.72 -0.44 63 0 72 0
29APR26 8.50 C 0.00 0.00 0.00 1.52 -0.47 60 0 20 0
29APR26 8.75 C 0.00 0.00 0.00 1.37 -0.47 61 0 5 0
29APR26 9.00 C 0.00 0.00 0.00 1.23 -0.44 61 0 246 0
29APR26 9.25 C 1.14 1.14 1.14 1.10 -0.39 61 15 497 +15
29APR26 9.50 C 1.02 1.02 0.95 0.98 -0.36 61 22 311 +15
29APR26 9.75 C 0.00 0.00 0.00 0.87 -0.34 61 0 73 0
29APR26 10.00 C 0.00 0.00 0.00 0.78 -0.31 62 0 357 0
29APR26 10.50 C 0.60 0.62 0.60 0.61 -0.27 62 8 410 +6
29APR26 11.00 C 0.49 0.49 0.49 0.47 -0.26 63 15 360 +1
29APR26 11.50 C 0.35 0.36 0.35 0.36 -0.20 63 6 355 +6
29APR26 12.00 C 0.28 0.28 0.28 0.28 -0.17 63 26 143 -26
29APR26 12.50 C 0.00 0.00 0.00 0.22 -0.14 64 0 71 0
29APR26 13.00 C 0.21 0.21 0.21 0.16 -0.12 64 10 204 -10
29APR26 13.50 C 0.00 0.00 0.00 0.12 -0.10 64 0 80 0
29APR26 14.00 C 0.00 0.00 0.00 0.09 -0.08 64 0 129 0
29APR26 14.50 C 0.00 0.00 0.00 0.07 -0.06 65 0 11 0
29APR26 15.00 C 0.00 0.00 0.00 0.05 -0.05 64 0 141 0
29APR26 15.50 C 0.00 0.00 0.00 0.04 -0.04 65 0 197 0
29APR26 16.00 C 0.00 0.00 0.00 0.03 -0.03 65 0 72 0
28MAY26 7.75 C 0.00 0.00 0.00 2.16 -0.47 57 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.04 -0.40 61 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.87 -0.40 61 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.70 -0.45 60 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.56 -0.41 60 0 2 0
28MAY26 9.00 C 0.00 0.00 0.00 1.41 -0.42 59 0 0 0
28MAY26 9.25 C 1.30 1.37 1.30 1.29 -0.38 60 30 30 +30
28MAY26 9.50 C 1.18 1.18 1.18 1.17 -0.37 60 15 17 +15
28MAY26 9.75 C 1.11 1.13 1.07 1.07 -0.34 60 60 165 +45
28MAY26 10.00 C 0.91 0.91 0.91 0.97 -0.32 60 1 57 +1
28MAY26 10.50 C 0.00 0.00 0.00 0.79 -0.30 60 0 19 0
28MAY26 11.00 C 0.63 0.66 0.61 0.65 -0.26 61 10 21 0
28MAY26 11.50 C 0.66 0.66 0.48 0.53 -0.22 61 16 70 +14
28MAY26 12.00 C 0.00 0.00 0.00 0.42 -0.21 61 0 55 0
28MAY26 12.50 C 0.36 0.36 0.36 0.34 -0.18 61 10 30 0
28MAY26 13.00 C 0.00 0.00 0.00 0.27 -0.15 61 0 20 0
28MAY26 13.50 C 0.00 0.00 0.00 0.23 -0.13 62 0 44 0
28MAY26 14.00 C 0.00 0.00 0.00 0.19 -0.11 63 0 50 0
28MAY26 14.50 C 0.00 0.00 0.00 0.15 -0.10 63 0 6 0
28MAY26 15.00 C 0.00 0.00 0.00 0.12 -0.08 63 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.10 -0.06 63 0 9 0
28MAY26 16.00 C 0.00 0.00 0.00 0.08 -0.05 63 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.98 -0.56 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 5.93 -0.52 87 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 5.79 -0.56 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.68 -0.57 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.59 -0.56 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.49 -0.56 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.40 -0.55 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.29 -0.57 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 5.20 -0.56 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.10 -0.56 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.99 -0.57 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.88 -0.59 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.83 -0.50 61 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.73 -0.54 59 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.62 -0.53 51 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.40 -0.50 60 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.13 -0.57 48 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.88 -0.56 43 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 3.63 -0.55 39 0 17 0
29JUN26 6.25 C 0.00 0.00 0.00 3.47 -0.47 56 0 40 0
29JUN26 6.50 C 0.00 0.00 0.00 3.19 -0.60 47 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 3.04 -0.47 55 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 2.87 -0.45 58 0 89 0
29JUN26 7.25 C 0.00 0.00 0.00 2.67 -0.51 58 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 2.45 -0.47 55 0 181 0
29JUN26 7.75 C 0.00 0.00 0.00 2.31 -0.44 58 0 1 0
29JUN26 8.00 C 2.15 2.15 2.15 2.15 -0.57 58 2 4 0
29JUN26 8.25 C 0.00 0.00 0.00 1.99 -0.42 58 0 6 0
29JUN26 8.50 C 1.95 1.95 1.95 1.83 -0.43 57 20 26 -20
29JUN26 8.75 C 0.00 0.00 0.00 1.69 -0.41 57 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 1.57 -0.39 58 0 71 0
29JUN26 9.25 C 1.43 1.51 1.43 1.45 -0.38 58 30 31 +15
29JUN26 9.50 C 1.37 1.39 1.31 1.34 -0.36 58 42 92 +27
29JUN26 9.75 C 1.45 1.45 1.45 1.23 -0.36 58 15 81 +15
29JUN26 10.00 C 0.00 0.00 0.00 1.13 -0.34 58 0 200 0
29JUN26 10.50 C 0.00 0.00 0.00 0.96 -0.31 59 0 202 0
29JUN26 11.00 C 0.80 0.81 0.80 0.81 -0.28 59 4 189 0
29JUN26 11.50 C 0.00 0.00 0.00 0.68 -0.25 59 0 172 0
29JUN26 12.00 C 0.51 0.51 0.51 0.57 -0.23 59 1 16 0
29JUN26 12.50 C 0.46 0.46 0.46 0.47 -0.21 59 10 52 -10
29JUN26 13.00 C 0.00 0.00 0.00 0.40 -0.18 60 0 21 0
29JUN26 13.50 C 0.00 0.00 0.00 0.33 -0.16 60 0 45 0
29JUN26 14.00 C 0.00 0.00 0.00 0.27 -0.15 59 0 15 0
29JUN26 14.50 C 0.00 0.00 0.00 0.23 -0.12 60 0 75 0
29JUN26 15.00 C 0.00 0.00 0.00 0.20 -0.10 61 0 7 0
29JUN26 15.50 C 0.22 0.22 0.22 0.17 -0.08 61 15 24 +14
29JUN26 16.00 C 0.00 0.00 0.00 0.14 -0.08 61 0 400 0
29SEP26 4.70 C 0.00 0.00 0.00 4.95 -0.52 43 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.87 -0.46 49 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.78 -0.49 50 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.70 -0.45 53 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 4.50 -0.42 56 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 4.28 -0.44 56 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.07 -0.43 56 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 3.88 -0.42 57 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.69 -0.42 58 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 3.52 -0.42 59 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 3.34 -0.42 59 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 3.14 -0.42 58 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 2.94 -0.48 56 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 2.82 -0.43 58 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 2.67 -0.41 58 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.53 -0.40 59 0 26 0
29SEP26 8.25 C 0.00 0.00 0.00 2.38 -0.40 58 0 17 0
29SEP26 8.50 C 0.00 0.00 0.00 2.24 -0.41 58 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 2.11 -0.40 58 0 17 0
29SEP26 9.00 C 0.00 0.00 0.00 2.00 -0.39 58 0 49 0
29SEP26 9.25 C 1.87 1.87 1.85 1.89 -0.38 58 2 0 -2
29SEP26 9.50 C 0.00 0.00 0.00 1.78 -0.37 58 0 6 0
29SEP26 9.75 C 0.00 0.00 0.00 1.68 -0.36 59 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 1.59 -0.34 59 105 236 +105
29SEP26 10.50 C 0.00 0.00 0.00 1.41 -0.33 59 0 13 0
29SEP26 11.00 C 0.00 0.00 0.00 1.26 -0.30 59 0 9 0
29SEP26 11.50 C 0.00 0.00 0.00 1.12 -0.28 59 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.99 -0.27 59 0 4 0
29SEP26 12.50 C 0.00 0.00 0.00 0.88 -0.25 59 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.78 -0.23 59 0 51 0
29SEP26 13.50 C 0.00 0.00 0.00 0.70 -0.21 60 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.62 -0.19 60 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.55 -0.18 60 0 15 0
29SEP26 15.00 C 0.00 0.00 0.00 0.49 -0.17 60 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.43 -0.16 60 0 2 0
29SEP26 16.00 C 0.41 0.41 0.41 0.39 -0.14 60 30 200 0
30DEC26 4.80 C 0.00 0.00 0.00 4.90 -0.49 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.84 -0.46 47 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.76 -0.46 48 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 4.56 -0.46 50 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.37 -0.46 52 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.18 -0.46 53 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.98 -0.47 52 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.81 -0.46 53 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.64 -0.46 54 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.48 -0.45 54 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.33 -0.44 55 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.18 -0.43 55 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 3.04 -0.42 56 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 2.91 -0.41 56 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 2.78 -0.40 57 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 2.65 -0.39 57 0 16 0
30DEC26 8.50 C 2.62 2.62 2.62 2.53 -0.38 57 1 26 0
30DEC26 8.75 C 0.00 0.00 0.00 2.42 -0.37 57 0 17 0
30DEC26 9.00 C 0.00 0.00 0.00 2.31 -0.36 57 0 22 0
30DEC26 9.25 C 2.09 2.09 2.09 2.20 -0.36 57 15 23 +15
30DEC26 9.50 C 0.00 0.00 0.00 2.10 -0.35 57 0 85 0
30DEC26 9.75 C 0.00 0.00 0.00 2.01 -0.33 58 0 51 0
30DEC26 10.00 C 2.05 2.05 1.77 1.91 -0.33 58 17 50 +2
30DEC26 10.50 C 0.00 0.00 0.00 1.74 -0.31 58 0 48 0
30DEC26 11.00 C 0.00 0.00 0.00 1.59 -0.29 58 0 56 0
30DEC26 11.50 C 0.00 0.00 0.00 1.45 -0.27 58 0 15 0
30DEC26 12.00 C 0.00 0.00 0.00 1.32 -0.25 58 0 38 0
30DEC26 12.50 C 0.00 0.00 0.00 1.20 -0.24 58 0 57 0
30DEC26 13.00 C 0.00 0.00 0.00 1.09 -0.23 58 0 34 0
30DEC26 13.50 C 0.00 0.00 0.00 1.00 -0.21 59 0 48 0
30DEC26 14.00 C 0.00 0.00 0.00 0.91 -0.20 59 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.83 -0.18 59 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.76 -0.17 59 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.69 -0.16 59 0 4 0
30DEC26 16.00 C 0.00 0.00 0.00 0.63 -0.15 59 0 32 0
30MAR27 7.75 C 0.00 0.00 0.00 3.12 - 55 0 0 -
30MAR27 8.00 C 0.00 0.00 0.00 3.00 -0.42 56 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.88 -0.41 56 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.77 -0.40 56 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.66 -0.39 56 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.55 -0.39 56 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.45 -0.38 56 0 0 0
30MAR27 9.50 C 2.24 2.24 2.24 2.35 -0.37 56 15 15 +15
30MAR27 9.75 C 0.00 0.00 0.00 2.26 -0.36 57 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.17 -0.36 57 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 2.00 -0.34 57 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.85 -0.32 57 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.71 -0.31 57 0 7 0
30MAR27 12.00 C 0.00 0.00 0.00 1.58 -0.29 57 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.46 -0.28 57 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.35 -0.26 57 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.25 -0.25 58 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.16 -0.23 58 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.07 -0.23 58 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.99 -0.22 58 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.92 -0.20 58 0 0 0
TOTAL CALL 1,280 17,806 +400
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 167 0 97 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 163 0 75 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 159 0 31 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 155 0 22 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 151 0 94 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 147 0 99 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 143 0 221 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 139 0 122 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 132 0 90 0
30MAR26 4.40 P 0.01 0.01 0.01 0.01 0.00 129 29 89 +29
30MAR26 4.50 P 0.01 0.01 0.01 0.01 0.00 125 3 123 +3
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 122 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 115 0 20 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 112 0 21 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 109 0 105 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 101 0 50 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 94 0 577 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 87 0 199 0
30MAR26 6.00 P 0.03 0.03 0.03 0.01 0.00 81 6 206 -6
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 74 0 110 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 68 0 116 0
30MAR26 6.75 P 0.00 0.00 0.00 0.02 +0.01 70 0 188 0
30MAR26 7.00 P 0.05 0.05 0.05 0.03 +0.01 69 40 787 -32
30MAR26 7.25 P 0.06 0.06 0.06 0.04 +0.01 66 1 44 +1
30MAR26 7.50 P 0.00 0.00 0.00 0.06 +0.01 66 0 184 0
30MAR26 7.75 P 0.09 0.10 0.09 0.09 +0.02 66 201 265 +176
30MAR26 8.00 P 0.11 0.15 0.11 0.13 +0.03 66 151 350 +151
30MAR26 8.25 P 0.18 0.20 0.18 0.18 +0.04 66 107 439 +52
30MAR26 8.50 P 0.27 0.27 0.27 0.24 +0.05 65 2 386 -2
30MAR26 8.75 P 0.00 0.00 0.00 0.32 +0.08 65 0 287 0
30MAR26 9.00 P 0.40 0.40 0.40 0.42 +0.11 66 25 501 0
30MAR26 9.25 P 0.50 0.54 0.50 0.52 +0.13 66 58 109 0
30MAR26 9.50 P 0.66 0.67 0.58 0.65 +0.16 67 64 199 +10
30MAR26 9.75 P 0.80 0.80 0.80 0.79 +0.18 67 2 244 0
30MAR26 10.00 P 0.76 0.94 0.76 0.89 +0.15 62 252 193 -45
30MAR26 10.50 P 1.33 1.33 1.33 1.30 +0.28 69 3 160 0
30MAR26 11.00 P 1.52 1.52 1.52 1.69 +0.34 70 2 305 -2
30MAR26 11.50 P 2.01 2.01 2.01 2.12 +0.39 73 10 541 -10
30MAR26 12.00 P 0.00 0.00 0.00 2.58 +0.42 77 0 357 0
30MAR26 12.50 P 0.00 0.00 0.00 3.06 +0.51 83 0 166 0
30MAR26 13.00 P 0.00 0.00 0.00 3.55 +0.52 89 0 22 0
30MAR26 13.50 P 0.00 0.00 0.00 4.05 +0.51 97 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.51 +0.47 95 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.04 +0.50 109 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.53 +0.57 113 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.03 +0.49 119 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.52 +0.53 122 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 75 0 8 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 70 0 60 0
29APR26 5.50 P 0.03 0.03 0.03 0.01 0.00 65 20 65 +20
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 60 0 220 0
29APR26 6.00 P 0.00 0.00 0.00 0.03 +0.01 67 0 5 0
29APR26 6.25 P 0.06 0.06 0.06 0.04 +0.01 65 10 37 +7
29APR26 6.50 P 0.00 0.00 0.00 0.06 +0.02 65 0 108 0
29APR26 6.75 P 0.11 0.11 0.11 0.08 +0.02 65 1 336 +1
29APR26 7.00 P 0.12 0.13 0.12 0.11 +0.03 65 2 73 +2
29APR26 7.25 P 0.00 0.00 0.00 0.15 +0.04 65 0 0 0
29APR26 7.50 P 0.21 0.21 0.21 0.19 +0.05 64 2 42 +2
29APR26 7.75 P 0.22 0.28 0.22 0.25 +0.07 65 60 168 +60
29APR26 8.00 P 0.00 0.00 0.00 0.31 +0.07 64 0 221 0
29APR26 8.25 P 0.36 0.39 0.36 0.39 +0.10 65 52 150 +52
29APR26 8.50 P 0.45 0.45 0.45 0.48 +0.11 65 15 155 +15
29APR26 8.75 P 0.00 0.00 0.00 0.57 +0.12 64 0 77 0
29APR26 9.00 P 0.00 0.00 0.00 0.68 +0.14 65 0 364 0
29APR26 9.25 P 0.00 0.00 0.00 0.81 +0.17 65 0 555 0
29APR26 9.50 P 0.00 0.00 0.00 0.93 +0.18 65 0 352 0
29APR26 9.75 P 1.02 1.02 1.02 1.04 +0.17 63 1 86 +1
29APR26 10.00 P 1.06 1.25 1.06 1.23 +0.23 66 19 430 -1
29APR26 10.50 P 1.35 1.60 1.35 1.53 +0.24 64 150 492 -83
29APR26 11.00 P 0.00 0.00 0.00 1.93 +0.31 67 0 444 0
29APR26 11.50 P 0.00 0.00 0.00 2.31 +0.34 67 0 351 0
29APR26 12.00 P 0.00 0.00 0.00 2.76 +0.39 71 0 60 0
29APR26 12.50 P 0.00 0.00 0.00 3.20 +0.42 73 0 37 0
29APR26 13.00 P 0.00 0.00 0.00 3.66 +0.45 75 0 15 0
29APR26 13.50 P 0.00 0.00 0.00 4.11 +0.44 76 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.62 +0.49 82 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 5.11 +0.52 86 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.53 +0.44 80 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 6.03 +0.44 84 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 6.53 +0.52 88 0 0 0
28MAY26 7.75 P 0.37 0.42 0.37 0.37 +0.07 63 27 47 +27
28MAY26 8.00 P 0.00 0.00 0.00 0.45 +0.09 63 0 1,500 0
28MAY26 8.25 P 0.00 0.00 0.00 0.54 +0.10 63 0 61 0
28MAY26 8.50 P 0.00 0.00 0.00 0.63 +0.11 63 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.74 +0.13 63 0 79 0
28MAY26 9.00 P 0.00 0.00 0.00 0.85 +0.14 63 0 200 0
28MAY26 9.25 P 0.00 0.00 0.00 0.98 +0.16 63 0 53 0
28MAY26 9.50 P 1.14 1.14 1.14 1.12 +0.19 64 15 30 -3
28MAY26 9.75 P 0.00 0.00 0.00 1.26 +0.20 64 0 35 0
28MAY26 10.00 P 1.22 1.40 1.21 1.41 +0.21 64 163 38 -13
28MAY26 10.50 P 1.74 1.74 1.67 1.75 +0.26 65 30 75 +15
28MAY26 11.00 P 1.88 1.88 1.88 2.10 +0.28 65 7 10 +7
28MAY26 11.50 P 0.00 0.00 0.00 2.46 +0.33 65 0 44 0
28MAY26 12.00 P 0.00 0.00 0.00 2.89 +0.39 67 0 85 0
28MAY26 12.50 P 0.00 0.00 0.00 3.32 +0.40 69 0 15 0
28MAY26 13.00 P 0.00 0.00 0.00 3.72 +0.39 67 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.17 +0.40 68 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.68 +0.49 73 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.12 +0.42 72 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.65 +0.48 79 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.13 +0.48 81 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.56 +0.44 77 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 76 0 2,517 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 74 0 350 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 72 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 69 0 40 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 67 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 63 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 60 0 160 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 58 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 55 0 28 0
29JUN26 4.90 P 0.00 0.00 0.00 0.02 0.00 59 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.03 0.00 62 0 158 0
29JUN26 5.25 P 0.00 0.00 0.00 0.04 0.00 61 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.06 +0.01 62 0 525 0
29JUN26 5.75 P 0.00 0.00 0.00 0.08 +0.01 61 0 70 0
29JUN26 6.00 P 0.15 0.15 0.15 0.10 +0.01 60 1 215 +1
29JUN26 6.25 P 0.18 0.20 0.18 0.14 +0.03 61 3 452 +3
29JUN26 6.50 P 0.00 0.00 0.00 0.17 +0.03 60 0 212 0
29JUN26 6.75 P 0.00 0.00 0.00 0.22 +0.04 61 0 50 0
29JUN26 7.00 P 0.00 0.00 0.00 0.28 +0.05 61 0 77 0
29JUN26 7.25 P 0.00 0.00 0.00 0.33 +0.05 61 0 30 0
29JUN26 7.50 P 0.00 0.00 0.00 0.41 +0.07 61 0 18 0
29JUN26 7.75 P 0.55 0.55 0.55 0.48 +0.07 61 4 110 0
29JUN26 8.00 P 0.62 0.62 0.62 0.57 +0.09 61 9 494 +9
29JUN26 8.25 P 0.69 0.69 0.69 0.67 +0.11 62 11 211 0
29JUN26 8.50 P 0.82 0.82 0.78 0.77 +0.11 61 744 801 +673
29JUN26 8.75 P 0.90 0.90 0.90 0.88 +0.13 61 15 15 +7
29JUN26 9.00 P 1.01 1.01 1.01 1.00 +0.14 61 15 17 +5
29JUN26 9.25 P 1.14 1.14 1.14 1.14 +0.16 62 1 16 +1
29JUN26 9.50 P 1.29 1.29 1.24 1.27 +0.17 62 45 60 +45
29JUN26 9.75 P 1.27 1.27 1.27 1.42 +0.19 62 15 47 +15
29JUN26 10.00 P 1.54 1.54 1.54 1.57 +0.21 62 15 230 0
29JUN26 10.50 P 1.70 1.91 1.70 1.90 +0.24 63 121 24 -83
29JUN26 11.00 P 2.04 2.20 2.04 2.25 +0.27 63 30 25 -27
29JUN26 11.50 P 0.00 0.00 0.00 2.62 +0.29 64 0 200 0
29JUN26 12.00 P 0.00 0.00 0.00 3.01 +0.31 64 0 34 0
29JUN26 12.50 P 0.00 0.00 0.00 3.44 +0.36 66 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 3.81 +0.31 63 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.27 +0.36 65 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.72 +0.40 66 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.19 +0.45 68 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.65 +0.39 69 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.13 +0.41 71 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.60 +0.41 71 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.08 +0.02 61 0 51 0
29SEP26 4.80 P 0.00 0.00 0.00 0.09 +0.02 61 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.10 +0.02 61 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.11 +0.02 61 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.14 +0.02 61 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 0.18 +0.03 61 0 75 0
29SEP26 5.75 P 0.00 0.00 0.00 0.22 +0.03 61 0 43 0
29SEP26 6.00 P 0.00 0.00 0.00 0.27 +0.04 61 0 125 0
29SEP26 6.25 P 0.00 0.00 0.00 0.33 +0.05 61 0 205 0
29SEP26 6.50 P 0.00 0.00 0.00 0.39 +0.05 61 0 162 0
29SEP26 6.75 P 0.00 0.00 0.00 0.46 +0.06 61 0 99 0
29SEP26 7.00 P 0.00 0.00 0.00 0.54 +0.07 61 0 85 0
29SEP26 7.25 P 0.00 0.00 0.00 0.62 +0.07 61 0 31 0
29SEP26 7.50 P 0.00 0.00 0.00 0.72 +0.10 61 0 32 0
29SEP26 7.75 P 0.00 0.00 0.00 0.82 +0.11 62 0 70 0
29SEP26 8.00 P 0.00 0.00 0.00 0.92 +0.11 62 0 191 0
29SEP26 8.25 P 0.00 0.00 0.00 1.03 +0.12 61 0 76 0
29SEP26 8.50 P 0.00 0.00 0.00 1.15 +0.13 62 0 122 0
29SEP26 8.75 P 0.00 0.00 0.00 1.27 +0.14 62 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 1.41 +0.16 62 0 6 0
29SEP26 9.25 P 0.00 0.00 0.00 1.55 +0.18 62 0 7 0
29SEP26 9.50 P 0.00 0.00 0.00 1.69 +0.18 62 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.84 +0.19 62 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 2.00 +0.21 63 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.32 +0.22 63 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 2.67 +0.26 63 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 3.02 +0.26 63 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 3.40 +0.29 64 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 3.80 +0.31 64 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 4.19 +0.31 64 0 20 0
29SEP26 13.50 P 0.00 0.00 0.00 4.60 +0.32 64 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.01 +0.32 64 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.44 +0.34 64 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.89 +0.34 65 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.32 +0.36 65 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.82 +0.38 68 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.17 +0.03 60 0 22 0
30DEC26 4.90 P 0.00 0.00 0.00 0.18 +0.03 60 0 88 0
30DEC26 5.00 P 0.32 0.32 0.32 0.20 +0.04 60 30 40 +30
30DEC26 5.25 P 0.36 0.36 0.36 0.25 +0.05 60 15 16 +15
30DEC26 5.50 P 0.41 0.41 0.41 0.30 +0.05 60 15 29 +15
30DEC26 5.75 P 0.46 0.46 0.46 0.36 +0.06 60 15 99 +15
30DEC26 6.00 P 0.51 0.51 0.51 0.42 +0.07 60 30 165 +30
30DEC26 6.25 P 0.00 0.00 0.00 0.49 +0.07 60 0 83 0
30DEC26 6.50 P 0.00 0.00 0.00 0.57 +0.09 60 0 117 0
30DEC26 6.75 P 0.00 0.00 0.00 0.65 +0.09 60 0 74 0
30DEC26 7.00 P 0.00 0.00 0.00 0.74 +0.10 60 0 79 0
30DEC26 7.25 P 0.00 0.00 0.00 0.84 +0.12 60 0 61 0
30DEC26 7.50 P 0.00 0.00 0.00 0.94 +0.12 60 0 3,024 0
30DEC26 7.75 P 0.00 0.00 0.00 1.05 +0.13 61 0 3,090 0
30DEC26 8.00 P 0.00 0.00 0.00 1.17 +0.15 61 0 20 0
30DEC26 8.25 P 0.00 0.00 0.00 1.29 +0.16 61 0 15 0
30DEC26 8.50 P 0.00 0.00 0.00 1.41 +0.16 61 0 15 0
30DEC26 8.75 P 0.00 0.00 0.00 1.55 +0.18 61 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 1.69 +0.20 61 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 1.83 +0.20 61 0 33 0
30DEC26 9.50 P 0.00 0.00 0.00 1.97 +0.20 61 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 2.13 +0.22 61 0 119 0
30DEC26 10.00 P 0.00 0.00 0.00 2.29 +0.24 62 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 2.61 +0.25 62 0 42 0
30DEC26 11.00 P 2.93 2.93 2.93 2.96 +0.28 62 15 37 0
30DEC26 11.50 P 0.00 0.00 0.00 3.32 +0.30 62 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.68 +0.30 63 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 4.08 +0.34 63 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 4.47 +0.34 63 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 4.88 +0.36 64 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.30 +0.38 64 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.70 +0.36 64 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.14 +0.38 65 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.57 +0.38 65 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.00 +0.37 65 0 0 0
30MAR27 7.75 P 1.38 1.38 1.38 1.24 - 60 5 5 -
30MAR27 8.00 P 0.00 0.00 0.00 1.36 +0.14 60 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 1.49 +0.14 60 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.61 +0.14 60 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.76 +0.17 60 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.90 +0.18 60 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.04 +0.18 60 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.19 +0.19 60 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.34 +0.19 60 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.51 +0.22 60 0 5 0
30MAR27 10.50 P 0.00 0.00 0.00 2.83 +0.22 61 0 0 0
30MAR27 11.00 P 3.20 3.20 3.20 3.17 +0.24 61 15 15 +15
30MAR27 11.50 P 0.00 0.00 0.00 3.54 +0.27 61 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.90 +0.27 61 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.29 +0.30 62 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.68 +0.32 62 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.08 +0.32 62 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.49 +0.33 63 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.92 +0.37 63 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.34 +0.37 63 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.77 +0.37 64 0 0 0
TOTAL PUT 2,699 32,863 +1,203
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$ 41.12
30MAR26 24.00 C 0.00 0.00 0.00 17.17 -1.56 70 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 16.19 -1.66 78 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 15.31 -1.35 97 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 14.32 -1.57 91 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 13.23 -1.42 71 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 12.34 -1.32 79 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 11.25 -1.63 62 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 10.35 -1.32 67 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 9.26 -1.44 52 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 8.33 -1.41 53 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 7.38 -1.40 50 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 6.49 -1.35 50 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 5.56 -1.33 47 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 4.68 -1.34 44 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 3.75 -1.44 39 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 3.04 -1.27 39 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 2.41 -1.03 39 0 0 0
30MAR26 41.00 C 1.87 1.87 1.87 1.87 -0.97 39 15 15 +15
30MAR26 42.00 C 0.00 0.00 0.00 1.39 -0.86 39 0 34 0
30MAR26 43.00 C 0.99 0.99 0.99 1.02 -0.73 38 1 167 +1
30MAR26 44.00 C 0.00 0.00 0.00 0.74 -0.58 39 0 122 0
30MAR26 45.00 C 0.95 0.95 0.95 0.52 -0.48 39 15 134 0
30MAR26 46.00 C 0.00 0.00 0.00 0.36 -0.38 39 0 245 0
30MAR26 47.00 C 0.45 0.45 0.25 0.25 -0.29 39 5 177 +5
30MAR26 48.00 C 0.00 0.00 0.00 0.18 -0.22 40 0 177 0
30MAR26 49.00 C 0.00 0.00 0.00 0.12 -0.17 40 0 67 0
30MAR26 50.00 C 0.16 0.16 0.16 0.08 -0.12 40 3 117 0
30MAR26 52.50 C 0.00 0.00 0.00 0.03 -0.05 41 0 124 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 84 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 47 0 109 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 52 0 61 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 57 0 17 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 62 0 24 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 8.82 -1.31 53 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 7.89 -1.33 50 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 7.02 -1.35 48 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 6.24 -1.29 47 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 5.54 -1.28 47 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 4.85 -0.86 47 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 4.10 -1.10 44 0 0 0
29APR26 40.00 C 3.52 3.52 3.52 3.52 -1.01 44 30 30 +30
29APR26 41.00 C 3.50 3.50 2.94 3.01 -0.95 44 62 62 +62
29APR26 42.00 C 3.34 3.34 2.57 2.54 -0.89 44 34 109 +34
29APR26 43.00 C 2.72 2.72 2.72 2.13 -0.80 43 1 88 0
29APR26 44.00 C 0.00 0.00 0.00 1.79 -0.68 44 0 62 0
29APR26 45.00 C 0.00 0.00 0.00 1.49 -0.62 44 0 48 0
29APR26 46.00 C 0.00 0.00 0.00 1.23 -0.57 44 0 58 0
29APR26 47.00 C 0.00 0.00 0.00 1.02 -0.50 44 0 136 0
29APR26 48.00 C 0.00 0.00 0.00 0.84 -0.44 44 0 81 0
29APR26 49.00 C 0.00 0.00 0.00 0.70 -0.38 44 0 102 0
29APR26 50.00 C 0.00 0.00 0.00 0.57 -0.33 44 0 147 0
29APR26 52.50 C 0.00 0.00 0.00 0.33 -0.24 44 0 90 0
29APR26 55.00 C 0.00 0.00 0.00 0.19 -0.15 45 0 30 0
29APR26 57.50 C 0.00 0.00 0.00 0.10 -0.10 44 0 11 0
29APR26 60.00 C 0.00 0.00 0.00 0.06 -0.05 45 0 23 0
29APR26 62.50 C 0.00 0.00 0.00 0.03 -0.04 45 0 40 0
29APR26 65.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 8.20 - 48 0 0 -
28MAY26 35.00 C 0.00 0.00 0.00 7.40 -1.18 47 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 6.64 -1.28 46 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 5.94 -1.20 46 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 5.28 -1.12 45 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 4.66 -1.09 45 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 4.05 -0.98 44 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 3.53 -0.85 44 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 3.06 -0.85 43 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 2.65 -0.78 43 0 16 0
28MAY26 44.00 C 0.00 0.00 0.00 2.29 -0.70 43 0 17 0
28MAY26 45.00 C 0.00 0.00 0.00 1.98 -0.63 43 0 31 0
28MAY26 46.00 C 0.00 0.00 0.00 1.70 -0.57 43 0 19 0
28MAY26 47.00 C 0.00 0.00 0.00 1.46 -0.51 43 0 81 0
28MAY26 48.00 C 0.00 0.00 0.00 1.25 -0.46 43 0 54 0
28MAY26 49.00 C 0.00 0.00 0.00 1.07 -0.41 43 0 15 0
28MAY26 50.00 C 0.00 0.00 0.00 0.89 -0.41 43 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 0.59 -0.29 44 0 14 0
28MAY26 55.00 C 0.00 0.00 0.00 0.38 -0.20 44 0 15 0
28MAY26 57.50 C 0.00 0.00 0.00 0.24 -0.14 43 0 15 0
28MAY26 60.00 C 0.00 0.00 0.00 0.15 -0.09 43 0 15 0
28MAY26 62.50 C 0.00 0.00 0.00 0.09 -0.07 43 0 46 0
28MAY26 65.00 C 0.00 0.00 0.00 0.06 -0.04 44 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.04 -0.02 44 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 -0.02 43 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 16.45 -1.40 58 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 15.54 -1.21 58 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 14.32 -1.57 42 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.78 -1.27 58 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.81 -1.17 55 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 11.79 -1.39 50 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 10.66 -1.66 43 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 10.09 -1.41 49 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 9.25 -1.12 47 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 8.45 -1.30 46 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 7.48 -1.48 43 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 6.98 -1.11 45 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 6.30 -1.03 45 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 5.62 -1.06 43 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 5.10 -0.75 44 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 4.48 -0.89 43 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 3.98 -0.99 42 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 3.52 -0.83 42 0 24 0
29JUN26 43.00 C 0.00 0.00 0.00 3.12 -0.76 42 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 2.75 -0.70 42 0 0 0
29JUN26 45.00 C 2.57 2.57 2.57 2.43 -0.63 42 15 45 +15
29JUN26 46.00 C 0.00 0.00 0.00 2.14 -0.59 42 0 109 0
29JUN26 47.00 C 0.00 0.00 0.00 1.89 -0.53 42 0 95 0
29JUN26 48.00 C 0.00 0.00 0.00 1.66 -0.49 42 0 6 0
29JUN26 49.00 C 0.00 0.00 0.00 1.46 -0.44 42 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 1.23 -0.45 42 0 13 0
29JUN26 52.50 C 0.00 0.00 0.00 0.90 -0.36 42 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 0.63 -0.24 42 0 30 0
29JUN26 57.50 C 0.00 0.00 0.00 0.44 -0.18 42 0 30 0
29JUN26 60.00 C 0.00 0.00 0.00 0.30 -0.14 42 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.21 -0.09 43 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.14 -0.07 42 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.10 -0.05 43 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.07 -0.03 43 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.04 -0.03 42 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.98 -1.20 51 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.13 -1.12 50 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 13.30 -1.06 49 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.38 -1.40 47 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.67 -1.24 47 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 10.73 -1.45 44 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.19 -1.14 46 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.50 -1.10 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.84 -1.05 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.21 -1.00 45 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.63 -0.94 45 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.05 -0.90 45 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.55 -0.82 44 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.94 -1.03 43 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 5.46 -0.86 43 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.02 -0.78 43 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 4.62 -0.74 43 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 4.24 -0.68 43 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 3.89 -0.64 43 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 3.58 -0.60 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 3.28 -0.56 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 3.01 -0.54 43 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 2.77 -0.50 43 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 2.60 -0.40 44 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 2.01 -0.43 43 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 1.61 -0.41 43 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 1.28 -0.30 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.00 -0.27 43 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.80 -0.20 43 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.63 -0.17 43 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.51 -0.12 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.40 -0.12 43 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.31 -0.10 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.52 -1.13 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.66 -1.21 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.16 -1.07 46 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.51 -1.06 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.83 -0.88 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.26 -0.93 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.66 -0.99 44 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.16 -0.91 44 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.46 -0.87 43 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.15 -0.63 44 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.71 -0.77 44 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.28 -0.76 44 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.88 -0.72 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.50 -0.67 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.14 -0.65 43 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 4.81 -0.60 43 0 21 0
30DEC26 47.00 C 0.00 0.00 0.00 4.50 -0.57 43 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 4.21 -0.54 43 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 3.94 -0.50 43 0 52 0
30DEC26 50.00 C 0.00 0.00 0.00 3.62 -0.55 43 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 3.06 -0.44 43 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 2.56 -0.51 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.18 -0.44 43 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.82 -0.34 43 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.54 -0.26 43 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.28 -0.26 43 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.08 -0.20 43 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.90 -0.19 43 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.76 -0.15 43 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.32 - 45 0 0 -
30MAR27 35.00 C 0.00 0.00 0.00 10.77 -1.01 45 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.20 -1.19 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.74 -0.97 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.18 -1.00 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.56 -1.07 44 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.25 -0.81 45 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.71 -0.87 44 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.34 -0.79 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.94 -0.73 44 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.56 -0.70 44 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.20 -0.68 44 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 5.86 -0.65 44 0 8 0
30MAR27 47.00 C 0.00 0.00 0.00 5.55 -0.63 44 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 5.25 -0.58 44 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 4.97 -0.55 44 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 4.69 -0.54 44 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 3.95 -0.64 43 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.45 -0.47 43 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 3.08 -0.41 44 0 0 0
TOTAL CALL 181 3,667 +162
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 77 0 5 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 71 0 5 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 32.00 P 0.09 0.09 0.09 0.02 +0.01 42 20 20 +20
30MAR26 33.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 12 0
30MAR26 34.00 P 0.00 0.00 0.00 0.07 +0.03 40 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.12 +0.05 39 0 88 0
30MAR26 36.00 P 0.00 0.00 0.00 0.22 +0.09 40 0 14 0
30MAR26 37.00 P 0.34 0.34 0.34 0.36 +0.13 39 10 41 0
30MAR26 38.00 P 0.00 0.00 0.00 0.58 +0.21 40 0 37 0
30MAR26 39.00 P 0.00 0.00 0.00 0.88 +0.31 40 0 34 0
30MAR26 40.00 P 0.00 0.00 0.00 1.25 +0.41 40 0 124 0
30MAR26 41.00 P 0.00 0.00 0.00 1.67 +0.47 39 0 72 0
30MAR26 42.00 P 0.00 0.00 0.00 2.19 +0.56 39 0 274 0
30MAR26 43.00 P 0.00 0.00 0.00 2.90 +0.78 40 0 141 0
30MAR26 44.00 P 0.00 0.00 0.00 3.46 +0.75 36 0 164 0
30MAR26 45.00 P 0.00 0.00 0.00 4.28 +0.84 37 0 118 0
30MAR26 46.00 P 0.00 0.00 0.00 5.03 +0.83 33 0 114 0
30MAR26 47.00 P 0.00 0.00 0.00 6.03 +1.08 37 0 52 0
30MAR26 48.00 P 0.00 0.00 0.00 6.97 +1.15 38 0 82 0
30MAR26 49.00 P 0.00 0.00 0.00 7.90 +1.13 35 0 55 0
30MAR26 50.00 P 0.00 0.00 0.00 8.91 +1.33 40 0 48 0
30MAR26 52.50 P 0.00 0.00 0.00 11.38 +1.35 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 13.88 +1.11 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 16.38 +1.16 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 18.88 +1.48 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 21.38 +1.11 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 23.88 +1.11 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 26.38 +1.11 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 29.07 +1.37 111 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 31.38 +1.05 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.32 +0.09 44 0 10 0
29APR26 34.00 P 0.00 0.00 0.00 0.46 +0.12 44 0 111 0
29APR26 35.00 P 0.00 0.00 0.00 0.65 +0.16 45 0 18 0
29APR26 36.00 P 0.00 0.00 0.00 0.87 +0.21 45 0 84 0
29APR26 37.00 P 0.00 0.00 0.00 1.14 +0.26 45 0 127 0
29APR26 38.00 P 0.00 0.00 0.00 1.48 +0.33 45 0 87 0
29APR26 39.00 P 0.00 0.00 0.00 1.88 +0.40 45 0 87 0
29APR26 40.00 P 0.00 0.00 0.00 2.28 +0.43 44 0 67 0
29APR26 41.00 P 2.71 2.71 2.71 2.75 +0.48 44 15 153 -15
29APR26 42.00 P 0.00 0.00 0.00 3.28 +0.52 44 0 158 0
29APR26 43.00 P 0.00 0.00 0.00 3.89 +0.64 44 0 118 0
29APR26 44.00 P 0.00 0.00 0.00 4.41 +0.59 42 0 46 0
29APR26 45.00 P 0.00 0.00 0.00 5.09 +0.64 41 0 27 0
29APR26 46.00 P 0.00 0.00 0.00 5.88 +0.77 42 0 96 0
29APR26 47.00 P 0.00 0.00 0.00 6.75 +0.87 44 0 116 0
29APR26 48.00 P 0.00 0.00 0.00 7.55 +0.83 43 0 56 0
29APR26 49.00 P 0.00 0.00 0.00 8.43 +1.00 44 0 40 0
29APR26 50.00 P 0.00 0.00 0.00 9.13 +0.78 39 0 30 0
29APR26 52.50 P 0.00 0.00 0.00 11.69 +1.43 48 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 14.37 +1.41 60 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 16.39 +1.00 43 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 18.88 +1.25 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 21.38 +1.04 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 23.88 +1.11 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 26.39 +1.12 61 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 29.07 +1.28 80 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 31.39 +1.06 68 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.86 - 44 0 0 -
28MAY26 35.00 P 0.00 0.00 0.00 1.11 +0.26 44 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 1.40 +0.31 44 0 15 0
28MAY26 37.00 P 0.00 0.00 0.00 1.75 +0.38 44 0 1 0
28MAY26 38.00 P 0.00 0.00 0.00 2.14 +0.43 44 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 2.54 +0.46 44 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 2.98 +0.48 43 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 3.47 +0.53 43 0 25 0
28MAY26 42.00 P 0.00 0.00 0.00 4.02 +0.61 43 0 55 0
28MAY26 43.00 P 0.00 0.00 0.00 4.62 +0.68 42 0 26 0
28MAY26 44.00 P 4.93 4.93 4.93 5.20 +0.68 42 7 40 0
28MAY26 45.00 P 0.00 0.00 0.00 5.85 +0.71 41 0 39 0
28MAY26 46.00 P 0.00 0.00 0.00 6.61 +0.82 41 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 7.29 +0.74 40 0 96 0
28MAY26 48.00 P 0.00 0.00 0.00 8.04 +0.77 39 0 60 0
28MAY26 49.00 P 0.00 0.00 0.00 8.92 +0.87 40 0 60 0
28MAY26 50.00 P 0.00 0.00 0.00 9.79 +0.89 40 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 12.00 +0.98 40 0 30 0
28MAY26 55.00 P 0.00 0.00 0.00 14.39 +1.18 42 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 16.44 +1.05 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 19.37 +1.55 51 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 21.45 +1.11 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 24.19 +1.42 52 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 26.53 +1.26 43 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 29.27 +1.48 64 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 31.48 +1.15 41 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.06 +0.02 42 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.10 +0.03 43 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.14 +0.04 42 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.21 +0.06 42 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.29 +0.07 42 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.41 +0.11 43 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.55 +0.14 43 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.72 +0.17 43 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.93 +0.22 43 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 1.18 +0.26 43 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 1.46 +0.30 43 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 1.80 +0.37 43 0 100 0
29JUN26 37.00 P 0.00 0.00 0.00 2.16 +0.41 43 0 2 0
29JUN26 38.00 P 0.00 0.00 0.00 2.57 +0.47 43 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 2.98 +0.47 43 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 3.44 +0.51 42 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 3.94 +0.55 42 0 23 0
29JUN26 42.00 P 0.00 0.00 0.00 4.49 +0.61 42 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 5.09 +0.68 42 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 5.73 +0.74 42 0 23 0
29JUN26 45.00 P 0.00 0.00 0.00 6.26 +0.65 40 0 4 0
29JUN26 46.00 P 0.00 0.00 0.00 6.95 +0.52 40 0 80 0
29JUN26 47.00 P 0.00 0.00 0.00 7.66 +0.66 39 0 88 0
29JUN26 48.00 P 0.00 0.00 0.00 8.41 +0.71 39 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 9.17 +0.97 38 0 15 0
29JUN26 50.00 P 0.00 0.00 0.00 10.17 +1.10 41 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 12.33 +1.31 41 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 14.50 +1.21 39 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 16.63 +0.90 31 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 19.37 +1.20 45 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 21.45 +1.11 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 24.33 +1.56 51 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 26.58 +1.31 43 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 29.27 +1.48 56 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 31.48 +1.15 36 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.51 +0.11 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.64 +0.12 43 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.80 +0.14 43 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.04 +0.24 43 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 1.26 +0.23 43 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.53 +0.28 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.82 +0.32 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.15 +0.36 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.51 +0.41 44 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 2.90 +0.44 44 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 3.34 +0.52 44 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 3.77 +0.51 44 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 4.22 +0.53 43 0 15 0
29SEP26 40.00 P 0.00 0.00 0.00 4.70 +0.54 43 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 5.22 +0.59 43 0 15 0
29SEP26 42.00 P 0.00 0.00 0.00 5.77 +0.63 43 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 6.36 +0.68 43 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 6.98 +0.73 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.64 +0.78 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.47 +0.98 44 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.82 +0.67 41 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.94 +1.08 44 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 10.71 +1.13 44 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 11.46 +1.19 44 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 13.13 +0.89 41 0 19 0
29SEP26 55.00 P 0.00 0.00 0.00 15.21 +0.99 41 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.44 +1.12 41 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 19.72 +1.32 42 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 21.77 +1.14 36 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 24.33 +1.27 41 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 26.58 +1.17 35 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 29.27 +1.48 45 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 31.79 +1.46 48 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.93 +0.32 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.22 +0.32 44 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.59 +0.40 44 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.96 +0.43 44 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.35 +0.45 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 3.80 +0.53 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.25 +0.54 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.70 +0.55 44 0 0 0
30DEC26 39.00 P 5.09 5.09 5.09 5.11 +0.50 43 15 15 +15
30DEC26 40.00 P 5.58 5.60 5.58 5.61 +0.52 43 16 1 -16
30DEC26 41.00 P 6.12 6.13 6.12 6.14 +0.51 43 20 20 +20
30DEC26 42.00 P 6.67 6.69 6.67 6.70 +0.60 43 20 20 +20
30DEC26 43.00 P 7.24 7.24 7.24 7.29 +0.64 43 15 15 +15
30DEC26 44.00 P 7.94 7.94 7.94 7.94 +0.72 43 15 15 +15
30DEC26 45.00 P 8.59 8.59 8.59 8.59 +0.76 43 15 15 +15
30DEC26 46.00 P 0.00 0.00 0.00 9.08 +0.62 42 0 2 0
30DEC26 47.00 P 0.00 0.00 0.00 9.79 +0.57 42 0 4 0
30DEC26 48.00 P 0.00 0.00 0.00 10.66 +0.82 43 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 11.18 +0.52 41 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.12 +0.80 43 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 13.83 +0.59 41 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 16.04 +1.11 43 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 18.10 +1.12 42 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 20.14 +1.19 41 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 22.58 +1.24 43 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 24.78 +1.50 43 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 27.18 +1.25 44 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 29.48 +1.23 43 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 31.91 +1.38 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 3.67 - 44 0 0 -
30MAR27 35.00 P 0.00 0.00 0.00 4.08 +0.50 44 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 4.49 +0.47 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 4.98 +0.51 44 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 5.44 +0.52 44 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 5.93 +0.52 44 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.44 +0.55 44 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 6.98 +0.62 43 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 7.54 +0.62 43 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 8.12 +0.66 43 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 8.74 +0.69 43 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 9.38 +0.73 43 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.96 +0.68 43 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 10.75 +0.84 43 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 11.33 +0.75 43 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 12.05 +0.78 43 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 12.79 +0.82 43 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 14.63 +0.95 43 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 16.51 +0.90 42 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 18.57 +0.97 42 0 0 0
TOTAL PUT 168 4,003 +89
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$ 66.00
06MAR26 45.00 C 0.00 0.00 0.00 21.01 -0.45 123 0 0 0
06MAR26 46.00 C 0.00 0.00 0.00 20.01 -1.02 111 0 0 0
06MAR26 47.00 C 0.00 0.00 0.00 19.01 -0.63 93 0 0 0
06MAR26 48.00 C 0.00 0.00 0.00 18.01 -0.96 0 0 0 0
06MAR26 49.00 C 0.00 0.00 0.00 17.01 -0.93 0 0 0 0
06MAR26 50.00 C 0.00 0.00 0.00 16.01 -0.71 0 0 0 0
06MAR26 52.50 C 0.00 0.00 0.00 13.51 -0.83 0 0 0 0
06MAR26 55.00 C 0.00 0.00 0.00 11.01 -0.77 0 0 0 0
06MAR26 57.50 C 0.00 0.00 0.00 8.51 -0.73 0 0 0 0
06MAR26 60.00 C 0.00 0.00 0.00 6.03 -0.38 49 0 0 0
06MAR26 62.50 C 3.79 3.79 3.79 3.64 -0.50 46 30 30 +30
06MAR26 65.00 C 1.50 2.22 1.48 1.54 -0.59 40 131 75 -60
06MAR26 67.50 C 0.43 0.73 0.33 0.56 -0.16 47 818 825 +81
06MAR26 70.00 C 0.10 0.18 0.08 0.19 0.00 54 227 1,242 -14
06MAR26 72.50 C 0.04 0.04 0.04 0.07 +0.03 60 4 771 0
06MAR26 75.00 C 0.00 0.00 0.00 0.03 +0.02 67 0 122 0
06MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 71 0 23 0
06MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 83 0 24 0
06MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
06MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
06MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
06MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
06MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
06MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
06MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
06MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
06MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
13MAR26 45.00 C 0.00 0.00 0.00 21.69 +0.18 173 0 0 0
13MAR26 46.00 C 0.00 0.00 0.00 20.53 -0.53 154 0 0 0
13MAR26 47.00 C 0.00 0.00 0.00 19.54 -0.10 147 0 0 0
13MAR26 48.00 C 0.00 0.00 0.00 18.62 -0.35 145 0 0 0
13MAR26 49.00 C 0.00 0.00 0.00 17.60 -0.34 137 0 0 0
13MAR26 50.00 C 0.00 0.00 0.00 16.58 -0.37 128 0 0 0
13MAR26 52.50 C 0.00 0.00 0.00 14.03 -0.31 107 0 0 0
13MAR26 55.00 C 0.00 0.00 0.00 11.35 -0.50 80 0 0 0
13MAR26 57.50 C 0.00 0.00 0.00 9.01 -0.34 73 0 0 0
13MAR26 60.00 C 0.00 0.00 0.00 6.49 -0.28 55 0 0 0
13MAR26 62.50 C 0.00 0.00 0.00 3.97 -0.53 38 0 0 0
13MAR26 65.00 C 2.17 2.17 2.17 2.01 -0.55 32 29 29 +29
13MAR26 67.50 C 1.07 1.32 0.86 0.91 -0.25 34 156 171 +55
13MAR26 70.00 C 0.34 0.55 0.32 0.36 -0.16 36 586 245 +138
13MAR26 72.50 C 0.13 0.19 0.13 0.12 -0.12 37 64 94 +64
13MAR26 75.00 C 0.00 0.00 0.00 0.05 -0.06 40 0 0 0
13MAR26 77.50 C 0.00 0.00 0.00 0.02 -0.03 42 0 0 0
13MAR26 80.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
13MAR26 82.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
13MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
13MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
13MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
13MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
13MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
13MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 41.27 -0.18 188 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 40.05 -0.48 95 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 39.32 -0.18 180 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 38.29 -0.22 169 0 55 0
30MAR26 29.00 C 0.00 0.00 0.00 37.24 -0.62 156 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 36.06 -1.16 93 0 40 0
30MAR26 31.00 C 0.00 0.00 0.00 35.06 -0.79 82 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 34.07 -0.40 95 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 33.14 -0.33 117 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 32.20 -0.32 122 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 31.60 +0.07 152 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 30.07 -0.48 68 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 29.10 -0.44 87 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 28.65 +0.11 138 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 27.13 -0.35 87 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 26.08 -1.16 62 0 51 0
30MAR26 41.00 C 0.00 0.00 0.00 25.08 -0.41 55 0 151 0
30MAR26 42.00 C 0.00 0.00 0.00 24.35 -0.20 99 0 1,576 0
30MAR26 43.00 C 0.00 0.00 0.00 23.08 -1.12 0 0 258 0
30MAR26 44.00 C 0.00 0.00 0.00 22.08 -1.09 0 0 773 0
30MAR26 45.00 C 0.00 0.00 0.00 21.69 -0.45 103 0 971 0
30MAR26 46.00 C 0.00 0.00 0.00 20.53 -0.59 91 0 610 0
30MAR26 47.00 C 0.00 0.00 0.00 19.54 -0.10 87 0 1,022 0
30MAR26 48.00 C 0.00 0.00 0.00 18.62 -0.35 86 0 692 0
30MAR26 49.00 C 18.19 18.19 18.19 17.60 -0.34 81 60 1,125 -60
30MAR26 50.00 C 17.16 17.16 17.16 16.58 -0.44 76 120 5,682 -20
30MAR26 52.50 C 13.94 13.94 13.92 14.03 -0.31 63 60 5,124 +60
30MAR26 55.00 C 0.00 0.00 0.00 11.35 -0.50 46 0 16,128 0
30MAR26 57.50 C 0.00 0.00 0.00 9.01 -0.54 42 0 9,387 0
30MAR26 60.00 C 6.70 6.70 6.35 6.49 -0.57 32 314 13,431 -312
30MAR26 62.50 C 4.64 5.16 4.64 4.58 -0.40 33 166 8,101 +109
30MAR26 65.00 C 3.16 3.70 2.88 2.91 -0.46 32 114 21,277 -14
30MAR26 67.50 C 1.80 2.15 1.76 1.81 -0.28 33 762 7,927 -46
30MAR26 70.00 C 1.11 1.43 0.95 1.12 -0.16 35 2,388 18,220 +752
30MAR26 72.50 C 0.58 0.84 0.58 0.68 -0.07 37 1,345 14,049 +38
30MAR26 75.00 C 0.36 0.50 0.31 0.41 -0.04 38 769 23,602 +118
30MAR26 77.50 C 0.23 0.24 0.18 0.25 -0.02 40 89 7,738 +1
30MAR26 80.00 C 0.12 0.17 0.12 0.16 0.00 41 82 7,437 -54
30MAR26 82.50 C 0.00 0.00 0.00 0.10 0.00 43 0 3,229 0
30MAR26 85.00 C 0.06 0.06 0.05 0.06 +0.01 44 19 3,332 0
30MAR26 87.50 C 0.03 0.03 0.02 0.04 0.00 45 40 4,620 +40
30MAR26 90.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 1,017 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 502 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 48 0 150 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 51 0 90 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 54 0 91 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 57 0 454 0
29APR26 44.00 C 0.00 0.00 0.00 22.23 -0.94 47 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 21.69 -0.45 68 0 10 0
29APR26 46.00 C 0.00 0.00 0.00 20.59 -0.53 62 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 19.54 -0.18 57 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 18.62 -0.35 56 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 17.60 -0.34 53 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 16.58 -0.58 49 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 14.03 -0.63 40 0 90 0
29APR26 55.00 C 0.00 0.00 0.00 11.44 -0.41 31 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 9.19 -0.52 30 0 35 0
29APR26 60.00 C 0.00 0.00 0.00 7.25 -0.31 32 0 110 0
29APR26 62.50 C 5.40 6.10 5.19 5.29 -0.51 30 635 969 +480
29APR26 65.00 C 3.78 4.37 3.73 3.82 -0.41 30 303 2,583 +301
29APR26 67.50 C 2.84 3.25 2.56 2.74 -0.31 31 454 4,758 +416
29APR26 70.00 C 1.77 2.17 1.77 1.89 -0.27 32 272 4,013 +152
29APR26 72.50 C 1.22 1.57 1.22 1.32 -0.21 33 337 2,024 +17
29APR26 75.00 C 0.92 1.10 0.86 0.91 -0.16 34 74 9,530 +42
29APR26 77.50 C 0.64 0.73 0.60 0.61 -0.15 34 61 3,671 +30
29APR26 80.00 C 0.43 0.52 0.43 0.40 -0.12 35 31 1,778 0
29APR26 82.50 C 0.00 0.00 0.00 0.27 -0.11 35 0 297 0
29APR26 85.00 C 0.00 0.00 0.00 0.18 -0.10 36 0 263 0
29APR26 87.50 C 0.00 0.00 0.00 0.12 -0.09 36 0 388 0
29APR26 90.00 C 0.15 0.15 0.15 0.08 -0.07 37 30 241 -10
29APR26 92.50 C 0.00 0.00 0.00 0.06 -0.06 38 0 117 0
29APR26 95.00 C 0.00 0.00 0.00 0.04 -0.06 39 0 167 0
29APR26 97.50 C 0.00 0.00 0.00 0.03 -0.05 39 0 121 0
29APR26 100.00 C 0.00 0.00 0.00 0.02 -0.04 40 0 96 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 -0.04 39 0 36 0
28MAY26 45.00 C 0.00 0.00 0.00 21.75 -0.57 61 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 20.59 -0.53 54 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 19.54 -0.25 49 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 18.62 -0.65 49 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 17.60 -0.66 46 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 16.58 -0.68 43 0 0 0
28MAY26 52.50 C 14.22 14.22 14.22 14.19 -0.47 39 30 30 +30
28MAY26 55.00 C 0.00 0.00 0.00 11.44 -0.97 26 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 9.19 -0.55 26 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 7.53 -0.53 31 0 120 0
28MAY26 62.50 C 5.94 5.94 5.60 5.74 -0.46 30 430 765 +430
28MAY26 65.00 C 4.30 4.38 4.30 4.24 -0.38 30 77 868 +77
28MAY26 67.50 C 3.32 3.32 3.22 3.04 -0.26 30 39 659 +39
28MAY26 70.00 C 2.90 2.90 2.40 2.10 -0.28 30 152 1,781 +90
28MAY26 72.50 C 1.78 1.89 1.78 1.42 -0.28 30 56 1,961 +56
28MAY26 75.00 C 0.00 0.00 0.00 0.93 -0.27 30 0 1,993 0
28MAY26 77.50 C 1.09 1.09 1.09 0.61 -0.24 30 2 765 0
28MAY26 80.00 C 0.00 0.00 0.00 0.40 -0.20 30 0 832 0
28MAY26 82.50 C 0.00 0.00 0.00 0.27 -0.15 31 0 242 0
28MAY26 85.00 C 0.00 0.00 0.00 0.18 -0.12 31 0 212 0
28MAY26 87.50 C 0.00 0.00 0.00 0.12 -0.09 32 0 432 0
28MAY26 90.00 C 0.00 0.00 0.00 0.08 -0.08 32 0 223 0
28MAY26 92.50 C 0.00 0.00 0.00 0.06 -0.06 33 0 107 0
28MAY26 95.00 C 0.00 0.00 0.00 0.04 -0.06 33 0 150 0
28MAY26 97.50 C 0.00 0.00 0.00 0.03 -0.05 34 0 120 0
28MAY26 100.00 C 0.00 0.00 0.00 0.02 -0.04 34 0 299 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 -0.04 34 0 265 0
29JUN26 34.00 C 0.00 0.00 0.00 32.20 -0.52 58 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 31.60 -0.36 81 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 30.33 -0.40 65 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 29.19 -0.55 41 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 28.65 -0.09 73 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 27.55 -0.52 67 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 26.57 -0.67 65 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 25.72 -0.04 66 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 24.35 -0.86 50 0 322 0
29JUN26 43.00 C 23.00 23.00 23.00 23.08 -1.14 0 4 46 0
29JUN26 44.00 C 0.00 0.00 0.00 22.69 -0.48 57 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 21.75 -0.57 56 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 20.59 -0.70 49 0 33 0
29JUN26 47.00 C 0.00 0.00 0.00 19.84 -0.08 53 0 314 0
29JUN26 48.00 C 0.00 0.00 0.00 18.81 -0.46 49 0 300 0
29JUN26 49.00 C 0.00 0.00 0.00 17.77 -0.49 46 0 80 0
29JUN26 50.00 C 16.20 16.20 16.20 16.58 -0.68 39 1 34,677 -1
29JUN26 52.50 C 14.24 14.24 14.24 14.19 -0.47 36 30 1,578 0
29JUN26 55.00 C 0.00 0.00 0.00 11.53 -0.94 27 0 8,946 0
29JUN26 57.50 C 0.00 0.00 0.00 9.92 +0.16 34 0 697 0
29JUN26 60.00 C 0.00 0.00 0.00 7.87 -0.40 32 0 9,305 0
29JUN26 62.50 C 6.02 6.41 6.02 6.27 -0.34 32 770 11,356 +29
29JUN26 65.00 C 5.21 5.25 4.68 4.80 -0.36 31 187 23,541 +80
29JUN26 67.50 C 4.18 4.18 3.63 3.70 -0.27 31 166 1,602 +9
29JUN26 70.00 C 3.01 3.01 2.82 2.84 -0.23 32 67 4,809 +30
29JUN26 72.50 C 2.27 2.27 2.21 2.14 -0.23 32 277 1,843 +240
29JUN26 75.00 C 1.73 1.81 1.73 1.60 -0.22 32 82 9,156 +37
29JUN26 77.50 C 0.00 0.00 0.00 1.19 -0.23 32 0 8,062 0
29JUN26 80.00 C 1.17 1.27 1.10 0.89 -0.21 33 44 4,159 +4
29JUN26 82.50 C 0.00 0.00 0.00 0.67 -0.18 33 0 4,077 0
29JUN26 85.00 C 0.00 0.00 0.00 0.50 -0.17 33 0 5,126 0
29JUN26 87.50 C 0.00 0.00 0.00 0.37 -0.16 34 0 3,034 0
29JUN26 90.00 C 0.00 0.00 0.00 0.28 -0.13 34 0 863 0
29JUN26 92.50 C 0.40 0.40 0.40 0.21 -0.12 34 32 680 +32
29JUN26 95.00 C 0.00 0.00 0.00 0.16 -0.10 35 0 280 0
29JUN26 97.50 C 0.00 0.00 0.00 0.12 -0.10 35 0 198 0
29JUN26 100.00 C 0.00 0.00 0.00 0.09 -0.08 35 0 1,794 0
29JUN26 102.50 C 0.00 0.00 0.00 0.07 -0.08 36 0 90 0
29SEP26 39.00 C 0.00 0.00 0.00 27.77 -0.30 59 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 26.57 -0.67 52 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 25.72 -0.08 53 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 24.62 -0.59 49 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 23.84 -0.38 51 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 22.69 -0.66 46 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 21.75 -0.58 45 0 402 0
29SEP26 46.00 C 0.00 0.00 0.00 20.59 -0.74 40 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 19.98 -0.36 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 18.81 -0.46 39 0 16 0
29SEP26 49.00 C 0.00 0.00 0.00 17.95 -0.31 39 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 16.67 -0.59 33 0 535 0
29SEP26 52.50 C 0.00 0.00 0.00 14.24 -0.91 30 0 1,377 0
29SEP26 55.00 C 0.00 0.00 0.00 12.84 +0.02 35 0 349 0
29SEP26 57.50 C 0.00 0.00 0.00 10.74 -0.07 33 0 629 0
29SEP26 60.00 C 0.00 0.00 0.00 9.27 +0.19 33 0 2,284 0
29SEP26 62.50 C 7.05 7.05 7.05 7.31 -0.26 30 60 1,414 -16
29SEP26 65.00 C 5.84 5.92 5.84 6.06 -0.30 30 126 3,968 +39
29SEP26 67.50 C 4.78 4.89 4.78 4.96 -0.29 30 127 4,976 +22
29SEP26 70.00 C 4.19 4.56 4.03 4.20 -0.19 31 159 3,449 +155
29SEP26 72.50 C 3.38 3.43 3.38 3.56 -0.13 32 82 4,422 +37
29SEP26 75.00 C 2.85 2.85 2.85 3.01 -0.10 32 37 3,714 +37
29SEP26 77.50 C 0.00 0.00 0.00 2.57 -0.06 33 0 568 0
29SEP26 80.00 C 0.00 0.00 0.00 2.19 +0.02 33 0 3,055 0
29SEP26 82.50 C 0.00 0.00 0.00 1.89 +0.13 34 0 724 0
29SEP26 85.00 C 0.00 0.00 0.00 1.62 +0.16 35 0 1,237 0
29SEP26 87.50 C 1.34 1.34 1.34 1.41 +0.23 35 10 538 +10
29SEP26 90.00 C 0.00 0.00 0.00 1.22 +0.24 36 0 472 0
29SEP26 92.50 C 1.01 1.01 1.01 1.08 +0.29 37 10 1,196 +10
29SEP26 95.00 C 0.00 0.00 0.00 0.94 +0.28 37 0 93 0
29SEP26 97.50 C 0.00 0.00 0.00 0.83 +0.30 38 0 312 0
29SEP26 100.00 C 0.71 0.71 0.71 0.75 +0.31 38 3 393 +3
29SEP26 102.50 C 0.60 0.65 0.60 0.66 +0.30 39 200 315 +200
30DEC26 41.00 C 0.00 0.00 0.00 25.72 -0.08 45 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 24.62 -0.59 41 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 23.84 -0.38 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 22.69 -0.68 39 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 21.75 -0.58 38 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 20.59 -0.74 33 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 19.98 -0.36 37 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 18.81 -0.69 33 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 17.95 -0.34 33 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 17.31 -0.35 34 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 14.98 -0.37 31 0 177 0
30DEC26 55.00 C 0.00 0.00 0.00 13.00 +0.12 30 0 84 0
30DEC26 57.50 C 0.00 0.00 0.00 11.63 +0.09 32 0 117 0
30DEC26 60.00 C 0.00 0.00 0.00 9.56 -0.51 29 0 63 0
30DEC26 62.50 C 8.19 8.19 8.19 8.31 -0.28 29 30 1,182 +30
30DEC26 65.00 C 7.46 7.61 7.13 7.18 -0.26 29 90 651 +90
30DEC26 67.50 C 6.19 6.19 6.19 6.18 -0.27 30 150 2,368 +77
30DEC26 70.00 C 5.14 5.14 5.14 5.38 -0.25 30 1 5,427 0
30DEC26 72.50 C 4.84 4.84 4.84 4.63 -0.24 30 50 2,827 +50
30DEC26 75.00 C 4.24 4.24 4.17 4.02 -0.26 31 210 3,753 0
30DEC26 77.50 C 3.40 3.40 3.40 3.48 -0.23 31 6 2,360 0
30DEC26 80.00 C 0.00 0.00 0.00 3.02 -0.25 32 0 2,098 0
30DEC26 82.50 C 0.00 0.00 0.00 2.65 -0.19 32 0 284 0
30DEC26 85.00 C 0.00 0.00 0.00 2.36 -0.16 33 0 598 0
30DEC26 87.50 C 0.00 0.00 0.00 2.08 -0.12 33 0 109 0
30DEC26 90.00 C 1.74 1.74 1.74 1.81 -0.15 33 1 284 0
30DEC26 92.50 C 1.72 1.72 1.72 1.60 -0.14 34 1 482 -1
30DEC26 95.00 C 0.00 0.00 0.00 1.41 -0.13 34 0 396 0
30DEC26 97.50 C 0.00 0.00 0.00 1.24 -0.21 34 0 436 0
30DEC26 100.00 C 1.28 1.28 1.28 1.05 -0.21 34 2 234 0
30DEC26 102.50 C 1.10 1.10 1.00 0.94 -0.20 35 32 92 +32
30MAR27 45.00 C 0.00 0.00 0.00 21.86 -0.47 34 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 21.01 -0.32 33 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 20.25 -0.09 34 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 19.07 -0.43 31 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 18.55 +0.01 33 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 17.55 -0.18 31 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 15.04 -0.75 27 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 14.01 +0.35 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 12.29 -0.29 30 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 10.47 -0.33 28 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 9.30 -0.30 29 0 0 0
30MAR27 65.00 C 8.14 8.14 8.14 8.21 -0.27 29 30 32 +30
30MAR27 67.50 C 7.05 7.05 7.05 7.25 -0.27 29 1 3 +1
30MAR27 70.00 C 6.18 6.18 6.18 6.46 -0.21 30 30 31 +30
30MAR27 72.50 C 0.00 0.00 0.00 5.75 -0.18 30 0 30 0
30MAR27 75.00 C 0.00 0.00 0.00 5.15 -0.13 31 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 4.61 -0.09 31 0 0 0
30MAR27 80.00 C 3.90 3.90 3.90 4.14 -0.06 32 6 6 +6
30MAR27 82.50 C 3.62 3.62 3.62 3.74 -0.03 32 30 32 +30
30MAR27 85.00 C 0.00 0.00 0.00 3.35 0.00 33 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 3.06 +0.02 33 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 2.78 +0.05 34 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 2.51 +0.06 34 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 2.33 +0.08 35 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 2.14 +0.10 35 0 2 0
TOTAL CALL 14,500 423,483 +4,417
06MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
06MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
06MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
06MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
06MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
06MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
06MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
06MAR26 55.00 P 0.00 0.00 0.00 0.01 -0.01 82 0 0 0
06MAR26 57.50 P 0.00 0.00 0.00 0.01 -0.04 64 0 0 0
06MAR26 60.00 P 0.00 0.00 0.00 0.02 -0.10 50 0 140 0
06MAR26 62.50 P 0.13 0.14 0.13 0.12 -0.18 46 49 120 +34
06MAR26 65.00 P 0.60 0.74 0.33 0.59 -0.16 43 1,132 1,477 +218
06MAR26 67.50 P 1.81 2.10 1.25 2.03 +0.22 46 106 1,457 -75
06MAR26 70.00 P 3.09 4.13 3.09 4.17 +0.41 53 251 480 -23
06MAR26 72.50 P 5.61 5.61 5.61 6.74 +0.61 81 1 55 -1
06MAR26 75.00 P 0.00 0.00 0.00 9.23 +0.63 101 0 0 0
06MAR26 77.50 P 0.00 0.00 0.00 11.73 +0.63 120 0 0 0
06MAR26 80.00 P 0.00 0.00 0.00 14.22 +0.62 136 0 0 0
06MAR26 82.50 P 0.00 0.00 0.00 16.73 +0.63 154 0 0 0
06MAR26 85.00 P 0.00 0.00 0.00 19.22 +0.60 168 0 0 0
06MAR26 87.50 P 0.00 0.00 0.00 21.73 +0.63 184 0 0 0
06MAR26 90.00 P 0.00 0.00 0.00 24.22 +0.62 197 0 0 0
06MAR26 92.50 P 0.00 0.00 0.00 26.73 +0.63 212 0 0 0
06MAR26 95.00 P 0.00 0.00 0.00 29.23 +0.63 226 0 0 0
06MAR26 97.50 P 0.00 0.00 0.00 31.73 +0.63 239 0 0 0
06MAR26 100.00 P 0.00 0.00 0.00 34.23 +0.63 251 0 0 0
06MAR26 102.50 P 0.00 0.00 0.00 36.74 -0.02 264 0 0 0
13MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
13MAR26 46.00 P 0.00 0.00 0.00 0.02 +0.01 90 0 0 0
13MAR26 47.00 P 0.00 0.00 0.00 0.03 +0.02 89 0 0 0
13MAR26 48.00 P 0.00 0.00 0.00 0.04 +0.03 88 0 0 0
13MAR26 49.00 P 0.00 0.00 0.00 0.05 +0.04 85 0 0 0
13MAR26 50.00 P 0.00 0.00 0.00 0.06 +0.05 82 0 0 0
13MAR26 52.50 P 0.00 0.00 0.00 0.09 +0.06 74 0 0 0
13MAR26 55.00 P 0.03 0.03 0.03 0.13 +0.08 66 20 20 +20
13MAR26 57.50 P 0.00 0.00 0.00 0.19 +0.07 57 0 0 0
13MAR26 60.00 P 0.14 0.14 0.14 0.32 +0.06 50 1 1 +1
13MAR26 62.50 P 0.35 0.47 0.35 0.53 -0.02 41 54 49 +48
13MAR26 65.00 P 1.08 1.22 0.71 1.05 -0.06 34 561 683 +491
13MAR26 67.50 P 0.00 0.00 0.00 2.47 +0.29 37 0 124 0
13MAR26 70.00 P 3.72 3.72 3.72 4.26 +0.30 33 30 120 +30
13MAR26 72.50 P 0.00 0.00 0.00 6.74 +0.25 45 0 0 0
13MAR26 75.00 P 0.00 0.00 0.00 9.23 +0.55 56 0 0 0
13MAR26 77.50 P 0.00 0.00 0.00 11.73 +0.43 67 0 0 0
13MAR26 80.00 P 0.00 0.00 0.00 14.22 +0.61 76 0 0 0
13MAR26 82.50 P 0.00 0.00 0.00 16.73 +0.63 86 0 0 0
13MAR26 85.00 P 0.00 0.00 0.00 19.22 +0.60 94 0 0 0
13MAR26 87.50 P 0.00 0.00 0.00 21.73 +0.63 103 0 0 0
13MAR26 90.00 P 0.00 0.00 0.00 24.22 -0.05 110 0 0 0
13MAR26 92.50 P 0.00 0.00 0.00 26.73 +0.02 118 0 0 0
13MAR26 95.00 P 0.00 0.00 0.00 29.23 +0.63 126 0 0 0
13MAR26 97.50 P 0.00 0.00 0.00 32.14 +1.04 161 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 127 0 550 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 123 0 30 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 118 0 98 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 113 0 46 0
30MAR26 29.00 P 0.02 0.02 0.02 0.01 0.00 109 3 285 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 104 0 94 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 100 0 17 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 96 0 105 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 92 0 532 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 89 0 459 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 85 0 2,791 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 81 0 2,417 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 78 0 945 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 75 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 0.01 0.01 0.01 0.01 0.00 53 250 9,823 +189
30MAR26 46.00 P 0.00 0.00 0.00 0.02 +0.01 55 0 2,503 0
30MAR26 47.00 P 0.00 0.00 0.00 0.03 +0.02 54 0 4,393 0
30MAR26 48.00 P 0.00 0.00 0.00 0.04 +0.03 53 0 4,494 0
30MAR26 49.00 P 0.00 0.00 0.00 0.05 +0.04 52 0 6,166 0
30MAR26 50.00 P 0.04 0.04 0.04 0.06 +0.04 50 465 47,017 +49
30MAR26 52.50 P 0.08 0.08 0.07 0.09 +0.05 45 79 20,624 -39
30MAR26 55.00 P 0.13 0.15 0.13 0.13 +0.02 40 73 16,116 -5
30MAR26 57.50 P 0.27 0.27 0.22 0.22 -0.02 36 68 8,972 +15
30MAR26 60.00 P 0.50 0.51 0.36 0.49 -0.02 35 526 15,256 +115
30MAR26 62.50 P 0.91 1.02 0.72 0.99 -0.01 34 405 7,132 +38
30MAR26 65.00 P 1.50 2.00 1.42 1.86 +0.07 33 697 12,754 -101
30MAR26 67.50 P 2.80 3.46 2.65 3.29 +0.29 35 428 11,664 -116
30MAR26 70.00 P 5.00 5.20 4.33 5.07 +0.38 36 253 4,715 -36
30MAR26 72.50 P 7.09 7.09 7.05 7.09 +0.43 37 5 3,687 0
30MAR26 75.00 P 0.00 0.00 0.00 9.34 +0.46 39 0 1,628 0
30MAR26 77.50 P 0.00 0.00 0.00 12.02 +0.72 51 0 973 0
30MAR26 80.00 P 0.00 0.00 0.00 14.22 +0.24 48 0 175 0
30MAR26 82.50 P 0.00 0.00 0.00 16.73 +0.61 54 0 9 0
30MAR26 85.00 P 0.00 0.00 0.00 19.22 +0.60 59 0 0 -15
30MAR26 87.50 P 0.00 0.00 0.00 21.73 +0.63 65 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 24.22 -0.05 69 0 2 0
30MAR26 92.50 P 0.00 0.00 0.00 27.26 +0.55 94 0 5 0
30MAR26 95.00 P 0.00 0.00 0.00 29.23 +0.63 79 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 32.14 +1.04 100 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 34.55 +0.88 102 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 36.74 -0.02 93 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 0.02 +0.01 38 0 30 0
29APR26 47.00 P 0.00 0.00 0.00 0.03 +0.02 37 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.04 +0.02 37 0 571 0
29APR26 49.00 P 0.00 0.00 0.00 0.05 +0.02 36 0 1,047 0
29APR26 50.00 P 0.09 0.09 0.09 0.06 +0.02 35 2 1,325 0
29APR26 52.50 P 0.00 0.00 0.00 0.09 -0.01 31 0 1,074 0
29APR26 55.00 P 0.27 0.27 0.27 0.21 -0.03 31 12 2,072 +12
29APR26 57.50 P 0.52 0.59 0.46 0.48 -0.03 31 171 1,843 +109
29APR26 60.00 P 0.93 0.99 0.75 0.95 +0.05 31 234 3,260 +32
29APR26 62.50 P 1.60 1.68 1.60 1.63 +0.05 31 14 3,789 +12
29APR26 65.00 P 2.55 2.80 2.22 2.68 +0.18 31 6,003 16,220 +5,330
29APR26 67.50 P 4.00 4.20 3.48 4.04 +0.34 32 39 2,621 +16
29APR26 70.00 P 5.00 5.00 5.00 5.67 +0.19 32 16 7,999 +2
29APR26 72.50 P 0.00 0.00 0.00 7.60 +0.31 33 0 2,134 0
29APR26 75.00 P 8.98 8.98 8.94 9.69 +0.34 34 32 3,657 0
29APR26 77.50 P 0.00 0.00 0.00 12.03 +0.46 36 0 725 0
29APR26 80.00 P 14.03 14.03 14.03 14.22 +0.24 35 3 8 -3
29APR26 82.50 P 0.00 0.00 0.00 16.75 +0.58 40 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 19.60 +0.89 51 0 50 0
29APR26 87.50 P 0.00 0.00 0.00 21.73 +0.59 47 0 50 0
29APR26 90.00 P 0.00 0.00 0.00 24.55 +0.28 58 0 12 0
29APR26 92.50 P 0.00 0.00 0.00 27.26 +0.55 66 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 29.23 +0.63 57 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 32.14 +1.04 71 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 34.55 +0.88 72 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 37.29 +0.53 81 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 -0.03 28 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.02 -0.04 29 0 230 0
28MAY26 47.00 P 0.00 0.00 0.00 0.03 -0.05 28 0 220 0
28MAY26 48.00 P 0.00 0.00 0.00 0.05 -0.06 29 0 220 0
28MAY26 49.00 P 0.00 0.00 0.00 0.07 -0.08 28 0 459 0
28MAY26 50.00 P 0.22 0.22 0.19 0.11 -0.08 29 204 679 +86
28MAY26 52.50 P 0.33 0.33 0.29 0.26 -0.10 29 133 1,354 +120
28MAY26 55.00 P 0.55 0.57 0.49 0.55 -0.10 29 182 988 +182
28MAY26 57.50 P 1.02 1.02 0.81 0.99 -0.11 28 602 763 +471
28MAY26 60.00 P 1.71 1.71 1.32 1.66 -0.08 28 289 1,809 +279
28MAY26 62.50 P 2.43 2.58 2.43 2.60 +0.01 28 270 1,380 +110
28MAY26 65.00 P 3.78 3.78 3.20 3.82 +0.11 28 164 1,043 +164
28MAY26 67.50 P 4.80 5.25 4.75 5.29 +0.23 28 43 1,097 +37
28MAY26 70.00 P 6.56 6.56 6.56 6.96 +0.20 27 30 619 +30
28MAY26 72.50 P 8.79 8.79 8.75 8.85 +0.21 26 120 385 +30
28MAY26 75.00 P 10.89 10.89 10.87 10.89 0.00 24 60 650 +60
28MAY26 77.50 P 13.07 13.07 13.06 13.04 +0.22 20 60 390 +60
28MAY26 80.00 P 0.00 0.00 0.00 15.28 -0.09 0 0 50 0
28MAY26 82.50 P 0.00 0.00 0.00 17.58 +0.28 0 0 30 0
28MAY26 85.00 P 0.00 0.00 0.00 19.92 +0.31 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 22.29 -0.13 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 25.16 +0.09 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 27.26 +0.55 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 29.47 -0.51 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 32.46 +0.01 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 34.55 -0.07 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 37.29 -0.11 0 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 37 0 1,459 0
29JUN26 37.00 P 0.09 0.09 0.09 0.01 0.00 36 160 370 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 34 0 304 0
29JUN26 39.00 P 0.08 0.08 0.08 0.01 0.00 33 1 550 +1
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 0.00 30 0 1,015 0
29JUN26 43.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 1,169 0
29JUN26 44.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 1,176 0
29JUN26 45.00 P 0.00 0.00 0.00 0.07 +0.01 31 0 1,863 0
29JUN26 46.00 P 0.00 0.00 0.00 0.10 +0.02 31 0 19,492 0
29JUN26 47.00 P 0.26 0.26 0.26 0.14 +0.03 31 200 1,199 +200
29JUN26 48.00 P 0.00 0.00 0.00 0.19 +0.03 31 0 3,116 0
29JUN26 49.00 P 0.00 0.00 0.00 0.25 +0.04 31 0 1,799 0
29JUN26 50.00 P 0.38 0.38 0.38 0.33 +0.04 31 2 19,548 0
29JUN26 52.50 P 0.67 0.67 0.67 0.62 +0.08 31 200 2,397 +15
29JUN26 55.00 P 0.97 0.97 0.86 1.02 +0.05 31 160 6,193 +140
29JUN26 57.50 P 1.40 1.59 1.33 1.58 +0.11 30 214 6,814 +146
29JUN26 60.00 P 2.23 2.37 1.99 2.38 +0.15 30 662 6,913 +632
29JUN26 62.50 P 3.16 3.40 3.16 3.40 +0.18 30 440 4,568 +30
29JUN26 65.00 P 4.29 4.67 4.21 4.63 +0.21 30 5,095 7,794 +5,040
29JUN26 67.50 P 6.25 6.25 6.25 6.17 +0.33 30 37 1,795 +37
29JUN26 70.00 P 7.34 7.34 7.34 7.91 +0.26 31 30 3,742 -30
29JUN26 72.50 P 0.00 0.00 0.00 9.55 -0.33 29 0 552 0
29JUN26 75.00 P 0.00 0.00 0.00 11.56 +0.31 29 0 109 0
29JUN26 77.50 P 13.97 13.97 13.97 14.29 +0.97 35 20 110 +20
29JUN26 80.00 P 0.00 0.00 0.00 15.83 +0.13 27 0 181 0
29JUN26 82.50 P 0.00 0.00 0.00 18.04 -0.47 23 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 20.44 +0.01 20 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 23.02 +0.60 28 0 7 0
29JUN26 90.00 P 0.00 0.00 0.00 26.07 +1.00 43 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 27.79 +0.28 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 30.04 +0.06 0 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 33.03 +0.58 38 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 35.15 +0.24 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 37.29 -0.11 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.13 +0.08 34 0 715 0
29SEP26 40.00 P 0.00 0.00 0.00 0.17 +0.10 34 0 1,052 0
29SEP26 41.00 P 0.00 0.00 0.00 0.21 +0.11 34 0 290 0
29SEP26 42.00 P 0.00 0.00 0.00 0.26 +0.13 34 0 1,177 0
29SEP26 43.00 P 0.00 0.00 0.00 0.33 +0.16 34 0 1,274 0
29SEP26 44.00 P 0.00 0.00 0.00 0.40 +0.18 34 0 512 0
29SEP26 45.00 P 0.00 0.00 0.00 0.49 +0.21 34 0 4,514 0
29SEP26 46.00 P 0.00 0.00 0.00 0.59 +0.23 34 0 570 0
29SEP26 47.00 P 0.00 0.00 0.00 0.70 +0.25 34 0 750 0
29SEP26 48.00 P 0.00 0.00 0.00 0.82 +0.26 33 0 1,238 0
29SEP26 49.00 P 0.92 0.92 0.92 0.94 +0.25 33 170 1,421 +170
29SEP26 50.00 P 1.08 1.08 1.08 1.08 +0.24 33 170 21,697 +170
29SEP26 52.50 P 0.00 0.00 0.00 1.54 +0.24 32 0 2,035 0
29SEP26 55.00 P 1.96 2.08 1.96 2.13 +0.21 32 75 2,661 0
29SEP26 57.50 P 2.80 2.85 2.79 2.88 +0.18 32 197 1,581 +160
29SEP26 60.00 P 3.79 3.80 3.72 3.77 +0.18 31 99 2,977 +20
29SEP26 62.50 P 4.79 4.99 4.55 4.93 +0.25 31 357 9,459 +140
29SEP26 65.00 P 6.36 6.36 6.27 6.27 +0.15 32 109 13,482 +109
29SEP26 67.50 P 7.92 7.92 7.92 7.80 +0.28 32 37 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 9.57 +0.39 33 0 5,941 0
29SEP26 72.50 P 0.00 0.00 0.00 11.32 +0.69 33 0 1,081 0
29SEP26 75.00 P 13.33 13.33 13.33 13.16 +0.78 33 30 395 0
29SEP26 77.50 P 14.27 14.27 14.27 15.37 +1.01 35 3 232 +3
29SEP26 80.00 P 0.00 0.00 0.00 17.77 +1.12 37 0 52 0
29SEP26 82.50 P 0.00 0.00 0.00 19.28 -0.03 33 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 21.63 +0.70 35 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 23.57 -0.35 32 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 26.76 +1.43 40 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 28.70 +1.05 37 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 31.49 +1.26 43 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 33.67 +1.22 41 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 36.08 +1.13 42 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 38.53 +1.13 43 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.23 +0.05 29 0 708 0
30DEC26 42.00 P 0.00 0.00 0.00 0.29 +0.05 29 0 82 0
30DEC26 43.00 P 0.00 0.00 0.00 0.37 +0.07 29 0 48 0
30DEC26 44.00 P 0.00 0.00 0.00 0.45 +0.07 29 0 35 0
30DEC26 45.00 P 0.00 0.00 0.00 0.56 +0.08 29 0 139 0
30DEC26 46.00 P 0.00 0.00 0.00 0.67 +0.08 29 0 94 0
30DEC26 47.00 P 0.00 0.00 0.00 0.81 +0.10 29 0 414 0
30DEC26 48.00 P 1.30 1.30 1.30 0.97 +0.11 30 1 514 0
30DEC26 49.00 P 0.00 0.00 0.00 1.14 +0.12 30 0 782 0
30DEC26 50.00 P 0.00 0.00 0.00 1.35 +0.14 30 0 800 0
30DEC26 52.50 P 0.00 0.00 0.00 1.94 +0.16 30 0 656 0
30DEC26 55.00 P 2.68 2.74 2.68 2.68 +0.19 30 40 2,738 0
30DEC26 57.50 P 3.57 3.57 3.37 3.57 +0.20 30 80 1,369 +40
30DEC26 60.00 P 4.66 4.80 4.34 4.64 +0.22 31 513 1,095 +235
30DEC26 62.50 P 0.00 0.00 0.00 5.87 +0.24 31 0 3,070 0
30DEC26 65.00 P 7.39 7.39 7.28 7.23 +0.26 31 36 1,364 +29
30DEC26 67.50 P 0.00 0.00 0.00 8.73 +0.26 32 0 2,684 0
30DEC26 70.00 P 9.97 10.10 9.97 10.44 +0.49 32 60 1,761 0
30DEC26 72.50 P 11.72 11.72 11.72 11.77 -0.16 31 30 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 13.71 +0.33 31 0 1,057 0
30DEC26 77.50 P 0.00 0.00 0.00 16.16 +0.43 34 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 18.25 +0.62 35 0 18 0
30DEC26 82.50 P 0.00 0.00 0.00 20.35 +0.39 35 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.65 +0.99 36 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 24.49 +0.26 35 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 26.76 +0.64 35 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 29.11 +0.84 36 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 31.49 +1.01 37 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 33.67 +0.31 36 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 36.41 +0.73 40 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 38.85 +0.77 41 0 0 0
30MAR27 45.00 P 1.20 1.25 1.20 0.76 +0.07 28 7 24 +7
30MAR27 46.00 P 0.00 0.00 0.00 0.92 +0.08 29 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 1.08 +0.08 29 0 2 0
30MAR27 48.00 P 1.66 1.66 1.66 1.27 +0.11 29 2 2 +2
30MAR27 49.00 P 1.85 1.85 1.85 1.48 +0.11 29 2 2 +2
30MAR27 50.00 P 2.10 2.10 2.02 1.70 +0.11 29 8 50 +8
30MAR27 52.50 P 0.00 0.00 0.00 2.39 +0.15 29 0 174 0
30MAR27 55.00 P 0.00 0.00 0.00 3.21 +0.17 30 0 323 0
30MAR27 57.50 P 4.42 4.42 4.42 4.18 +0.22 30 3 189 +3
30MAR27 60.00 P 0.00 0.00 0.00 5.28 +0.22 30 0 5 0
30MAR27 62.50 P 6.58 6.63 6.58 6.42 +0.11 30 60 60 +60
30MAR27 65.00 P 0.00 0.00 0.00 7.96 +0.29 31 0 0 0
30MAR27 67.50 P 9.05 9.33 9.05 9.49 +0.30 31 50 51 +50
30MAR27 70.00 P 0.00 0.00 0.00 11.15 +0.37 32 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 12.92 +0.29 32 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 14.95 +0.66 33 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 16.95 +0.91 34 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 18.78 +0.64 34 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 20.71 +0.25 34 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 23.32 +1.21 36 0 2 0
30MAR27 87.50 P 0.00 0.00 0.00 24.97 +0.34 34 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 27.13 +0.26 34 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 29.11 +0.45 33 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 32.37 +1.41 39 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 33.89 +0.22 35 0 0 0
TOTAL PUT 23,500 470,654 +15,415
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$ 10.43
30MAR26 3.90 C 0.00 0.00 0.00 6.60 +0.48 211 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 6.47 +0.50 183 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 6.37 +0.52 178 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 6.26 +0.52 164 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 6.14 +0.48 117 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 6.05 +0.49 142 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 6.04 +0.56 202 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 5.84 +0.46 105 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 5.80 +0.55 174 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 5.64 +0.42 97 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 5.54 +0.50 92 0 10 0
30MAR26 5.00 C 0.00 0.00 0.00 5.44 +0.48 87 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.24 +0.52 146 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.96 +0.52 117 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.69 +0.47 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.46 +0.53 102 0 305 0
30MAR26 6.25 C 0.00 0.00 0.00 4.19 +0.50 0 0 275 0
30MAR26 6.50 C 0.00 0.00 0.00 3.96 +0.51 88 0 496 0
30MAR26 6.75 C 0.00 0.00 0.00 3.72 +0.53 88 0 2,235 0
30MAR26 7.00 C 0.00 0.00 0.00 3.44 +0.48 0 0 4,040 0
30MAR26 7.25 C 0.00 0.00 0.00 3.19 +0.49 0 0 11,934 0
30MAR26 7.50 C 0.00 0.00 0.00 2.94 +0.44 0 0 16,030 0
30MAR26 7.75 C 0.00 0.00 0.00 2.70 +0.49 49 0 8,977 0
30MAR26 8.00 C 2.58 2.58 2.58 2.45 +0.49 43 5 17,345 -5
30MAR26 8.25 C 0.00 0.00 0.00 2.20 +0.51 38 0 16,040 0
30MAR26 8.50 C 1.80 1.80 1.80 1.96 +0.49 41 12 6,303 0
30MAR26 8.75 C 1.80 1.80 1.80 1.76 +0.51 51 5 4,582 0
30MAR26 9.00 C 0.00 0.00 0.00 1.45 +0.42 24 0 8,816 0
30MAR26 9.25 C 1.18 1.18 1.18 1.26 +0.43 38 1 2,109 -1
30MAR26 9.50 C 0.82 1.15 0.73 1.10 +0.45 45 179 10,546 +116
30MAR26 9.75 C 0.55 0.85 0.52 0.88 +0.37 40 228 3,730 +31
30MAR26 10.00 C 0.52 0.80 0.40 0.71 +0.32 40 1,072 3,937 +238
30MAR26 10.50 C 0.29 0.51 0.23 0.45 +0.23 41 2,918 3,468 +666
30MAR26 11.00 C 0.17 0.33 0.15 0.27 +0.16 42 2,193 1,541 +297
30MAR26 11.50 C 0.11 0.22 0.09 0.15 +0.10 43 846 1,290 +574
30MAR26 12.00 C 0.09 0.13 0.09 0.08 +0.06 43 425 455 +239
30MAR26 12.50 C 0.04 0.10 0.04 0.04 +0.03 43 413 363 +343
30MAR26 13.00 C 0.03 0.07 0.03 0.02 +0.01 44 353 349 +315
30MAR26 13.50 C 0.04 0.04 0.04 0.01 0.00 45 53 72 +50
30MAR26 14.00 C 0.01 0.02 0.01 0.01 0.00 50 56 56 +56
30MAR26 14.50 C 0.01 0.03 0.01 0.01 0.00 55 501 501 +501
30MAR26 15.00 C 0.01 0.01 0.01 0.01 0.00 60 1 1 +1
30MAR26 15.50 C 0.00 0.00 0.00 0.01 - 64 0 0 -
30MAR26 16.00 C 0.00 0.00 0.00 0.01 - 69 0 0 -
29APR26 5.00 C 0.00 0.00 0.00 5.45 +0.45 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 5.24 +0.50 96 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 5.02 +0.54 101 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 4.74 +0.51 84 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 4.46 +0.47 59 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 4.21 +0.47 54 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 4.02 +0.53 77 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.72 +0.47 53 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.46 +0.45 39 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.28 +0.52 63 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.97 +0.46 40 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.72 +0.49 36 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.54 +0.55 51 0 60 0
29APR26 8.25 C 0.00 0.00 0.00 2.31 +0.49 49 0 152 0
29APR26 8.50 C 0.00 0.00 0.00 2.07 +0.53 45 0 60 0
29APR26 8.75 C 1.86 1.86 1.77 1.84 +0.54 43 32 126 +29
29APR26 9.00 C 1.50 1.50 1.45 1.59 +0.46 38 6 1,052 0
29APR26 9.25 C 1.15 1.15 1.02 1.39 +0.44 38 18 1,295 -3
29APR26 9.50 C 0.00 0.00 0.00 1.20 +0.40 37 0 2,004 0
29APR26 9.75 C 0.67 1.08 0.67 1.02 +0.38 37 41 787 -15
29APR26 10.00 C 0.57 0.89 0.57 0.85 +0.32 36 278 623 +187
29APR26 10.50 C 0.42 0.60 0.42 0.60 +0.25 37 100 700 -18
29APR26 11.00 C 0.25 0.41 0.25 0.41 +0.20 37 2,153 1,609 +1,311
29APR26 11.50 C 0.25 0.29 0.25 0.26 +0.14 37 44 488 +33
29APR26 12.00 C 0.11 0.20 0.11 0.16 +0.09 37 37 660 0
29APR26 12.50 C 0.00 0.00 0.00 0.10 +0.06 37 0 270 0
29APR26 13.00 C 0.06 0.11 0.06 0.06 +0.04 38 841 821 +808
29APR26 13.50 C 0.04 0.09 0.04 0.03 +0.02 37 90 60 +60
29APR26 14.00 C 0.05 0.05 0.05 0.02 +0.01 38 150 150 +150
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 - 44 0 0 -
29APR26 16.00 C 0.02 0.02 0.02 0.01 - 47 2 2 -
28MAY26 6.00 C 0.00 0.00 0.00 4.55 +0.56 76 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 4.32 +0.58 75 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 4.02 +0.53 60 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 3.79 +0.53 60 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 3.48 +0.43 37 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 3.28 +0.52 49 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 3.03 +0.52 45 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.80 +0.56 44 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.54 +0.49 39 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.35 +0.50 43 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.07 +0.45 35 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.90 +0.50 39 0 103 0
28MAY26 9.00 C 0.00 0.00 0.00 1.68 +0.45 37 0 4,502 0
28MAY26 9.25 C 0.00 0.00 0.00 1.47 +0.43 35 0 1,647 0
28MAY26 9.50 C 1.16 1.16 1.16 1.31 +0.43 36 3 1,071 0
28MAY26 9.75 C 1.00 1.00 1.00 1.09 +0.35 33 3 564 0
28MAY26 10.00 C 0.66 1.01 0.65 0.93 +0.31 33 56 1,464 +46
28MAY26 10.50 C 0.52 0.70 0.44 0.69 +0.26 34 348 773 +300
28MAY26 11.00 C 0.36 0.54 0.36 0.51 +0.22 35 90 691 +60
28MAY26 11.50 C 0.27 0.39 0.27 0.35 +0.17 35 130 235 +104
28MAY26 12.00 C 0.22 0.27 0.22 0.24 +0.13 35 626 528 +298
28MAY26 12.50 C 0.18 0.20 0.18 0.15 +0.08 34 132 100 +100
28MAY26 13.00 C 0.00 0.00 0.00 0.10 +0.06 35 0 10 0
28MAY26 13.50 C 0.10 0.10 0.10 0.06 +0.03 34 30 30 +30
28MAY26 14.00 C 0.00 0.00 0.00 0.04 +0.02 35 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.03 +0.02 36 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 - 36 0 0 -
28MAY26 16.00 C 0.00 0.00 0.00 0.01 - 38 0 0 -
29JUN26 4.40 C 0.00 0.00 0.00 6.15 +0.59 104 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.04 +0.56 98 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 5.95 +0.54 99 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 5.80 +0.55 81 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 5.69 +0.47 75 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 5.66 +0.55 93 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.51 +0.51 78 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.29 +0.54 81 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.02 +0.48 71 0 2 0
29JUN26 5.75 C 0.00 0.00 0.00 4.74 +0.51 56 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.55 +0.56 68 0 1,446 0
29JUN26 6.25 C 0.00 0.00 0.00 4.32 +0.58 67 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 4.02 +0.52 53 0 571 0
29JUN26 6.75 C 0.00 0.00 0.00 3.79 +0.53 53 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 3.57 +0.52 54 0 647 0
29JUN26 7.25 C 0.00 0.00 0.00 3.28 +0.46 43 0 1,765 0
29JUN26 7.50 C 0.00 0.00 0.00 3.04 +0.52 41 0 6,746 0
29JUN26 7.75 C 0.00 0.00 0.00 2.80 +0.50 39 0 6,036 0
29JUN26 8.00 C 2.41 2.41 2.41 2.57 +0.51 38 2 1,584 -2
29JUN26 8.25 C 0.00 0.00 0.00 2.35 +0.50 38 0 544 0
29JUN26 8.50 C 0.00 0.00 0.00 2.16 +0.52 39 0 1,716 0
29JUN26 8.75 C 0.00 0.00 0.00 1.90 +0.46 35 0 3,292 0
29JUN26 9.00 C 1.26 1.26 1.26 1.70 +0.44 34 5 5,838 -5
29JUN26 9.25 C 0.00 0.00 0.00 1.54 +0.40 36 0 5,718 0
29JUN26 9.50 C 0.00 0.00 0.00 1.34 +0.40 34 0 2,681 0
29JUN26 9.75 C 0.98 0.98 0.98 1.15 +0.34 33 30 3,558 0
29JUN26 10.00 C 0.72 0.98 0.72 1.01 +0.33 33 116 6,032 +78
29JUN26 10.50 C 0.59 0.81 0.59 0.76 +0.28 33 37 1,537 +33
29JUN26 11.00 C 0.48 0.53 0.48 0.56 +0.20 34 35 691 +10
29JUN26 11.50 C 0.31 0.43 0.31 0.42 +0.18 35 328 697 +182
29JUN26 12.00 C 0.23 0.32 0.23 0.29 +0.13 34 203 233 +132
29JUN26 12.50 C 0.25 0.25 0.21 0.20 +0.10 34 180 180 +180
29JUN26 13.00 C 0.16 0.17 0.16 0.14 +0.07 34 190 170 +129
29JUN26 13.50 C 0.12 0.14 0.12 0.10 +0.06 35 220 220 +217
29JUN26 14.00 C 0.10 0.11 0.10 0.06 +0.03 34 40 44 +40
29JUN26 14.50 C 0.00 0.00 0.00 0.04 +0.02 34 0 29 0
29JUN26 15.00 C 0.06 0.06 0.06 0.03 +0.02 35 10 10 +10
29JUN26 15.50 C 0.00 0.00 0.00 0.02 - 35 0 0 -
29JUN26 16.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
29SEP26 4.60 C 0.00 0.00 0.00 5.95 +0.54 80 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 5.80 +0.53 67 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.69 +0.47 63 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.66 +0.55 76 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.51 +0.51 65 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.29 +0.54 66 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.02 +0.48 58 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.74 +0.46 47 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.55 +0.54 56 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.32 +0.58 54 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 4.02 +0.52 44 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 3.79 +0.51 44 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 3.57 +0.52 44 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 3.28 +0.46 36 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 3.04 +0.49 34 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 2.80 +0.46 32 0 433 0
29SEP26 8.00 C 0.00 0.00 0.00 2.64 +0.55 37 0 2,905 0
29SEP26 8.25 C 2.27 2.27 2.27 2.35 +0.46 31 2 708 +2
29SEP26 8.50 C 0.00 0.00 0.00 2.19 +0.49 34 0 3,533 0
29SEP26 8.75 C 1.95 1.95 1.91 1.93 +0.39 30 2 4,564 0
29SEP26 9.00 C 0.00 0.00 0.00 1.76 +0.38 31 0 6,887 0
29SEP26 9.25 C 1.25 1.25 1.25 1.60 +0.35 31 3 5,140 0
29SEP26 9.50 C 0.00 0.00 0.00 1.45 +0.35 31 0 1,603 0
29SEP26 9.75 C 1.04 1.18 1.04 1.31 +0.33 32 31 742 +29
29SEP26 10.00 C 1.15 1.15 1.15 1.18 +0.31 32 5 2,608 +5
29SEP26 10.50 C 0.80 0.80 0.80 0.95 +0.27 32 33 1,775 0
29SEP26 11.00 C 0.00 0.00 0.00 0.76 +0.23 32 0 710 0
29SEP26 11.50 C 0.49 0.49 0.49 0.60 +0.19 32 25 229 0
29SEP26 12.00 C 0.00 0.00 0.00 0.47 +0.16 33 0 30 0
29SEP26 12.50 C 0.25 0.25 0.25 0.37 +0.13 33 100 100 +70
29SEP26 13.00 C 0.00 0.00 0.00 0.30 +0.12 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.24 +0.10 34 0 0 0
29SEP26 14.00 C 0.18 0.18 0.18 0.18 +0.08 34 25 225 0
29SEP26 14.50 C 0.12 0.12 0.12 0.14 +0.06 34 30 30 +30
29SEP26 15.00 C 0.13 0.13 0.13 0.11 +0.05 34 60 60 +60
29SEP26 15.50 C 0.00 0.00 0.00 0.08 - 34 0 0 -
29SEP26 16.00 C 0.00 0.00 0.00 0.06 - 33 0 0 -
30DEC26 5.00 C 0.00 0.00 0.00 5.51 +0.51 56 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 5.29 +0.52 56 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 5.02 +0.48 50 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.74 +0.46 41 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.55 +0.53 47 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.32 +0.53 46 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.02 +0.50 37 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.79 +0.51 37 0 2,550 0
30DEC26 7.00 C 0.00 0.00 0.00 3.57 +0.52 37 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 3.29 +0.47 32 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 3.06 +0.47 31 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 2.82 +0.42 29 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 2.64 +0.46 31 0 76 0
30DEC26 8.25 C 0.00 0.00 0.00 2.37 +0.42 27 0 56 0
30DEC26 8.50 C 0.00 0.00 0.00 2.22 +0.43 29 0 135 0
30DEC26 8.75 C 0.00 0.00 0.00 2.02 +0.39 29 0 328 0
30DEC26 9.00 C 0.00 0.00 0.00 1.86 +0.38 29 0 549 0
30DEC26 9.25 C 0.00 0.00 0.00 1.71 +0.36 29 0 467 0
30DEC26 9.50 C 1.40 1.40 1.40 1.57 +0.35 30 5 796 +5
30DEC26 9.75 C 0.00 0.00 0.00 1.44 +0.34 30 0 491 0
30DEC26 10.00 C 1.14 1.31 1.14 1.31 +0.31 30 145 4,215 +113
30DEC26 10.50 C 0.00 0.00 0.00 1.09 +0.28 30 1 1,131 +1
30DEC26 11.00 C 0.00 0.00 0.00 0.90 +0.25 30 0 4 0
30DEC26 11.50 C 0.52 0.52 0.52 0.74 +0.22 30 15 615 0
30DEC26 12.00 C 0.00 0.00 0.00 0.60 +0.19 30 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 0.49 +0.17 30 0 100 0
30DEC26 13.00 C 0.00 0.00 0.00 0.40 +0.13 31 0 2 0
30DEC26 13.50 C 0.31 0.31 0.31 0.34 +0.13 31 50 50 0
30DEC26 14.00 C 0.00 0.00 0.00 0.27 +0.11 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.21 +0.08 31 0 10 0
30DEC26 15.00 C 0.00 0.00 0.00 0.17 +0.07 31 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.14 - 31 0 0 -
30DEC26 16.00 C 0.00 0.00 0.00 0.11 - 31 0 0 -
30MAR27 6.50 C 0.00 0.00 0.00 4.02 +0.50 33 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.82 +0.54 35 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.57 +0.52 32 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.33 +0.47 30 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.07 +0.48 27 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 2.84 +0.44 26 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.64 +0.42 26 0 2,520 0
30MAR27 8.25 C 0.00 0.00 0.00 2.46 +0.41 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.29 +0.40 27 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.13 +0.38 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.97 +0.37 28 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.83 +0.36 28 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.69 +0.34 28 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.57 +0.34 29 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.44 +0.31 29 500 500 +500
30MAR27 10.50 C 0.00 0.00 0.00 1.23 +0.29 29 500 500 +500
30MAR27 11.00 C 0.88 0.88 0.88 1.03 +0.26 29 30 30 +30
30MAR27 11.50 C 0.00 0.00 0.00 0.86 +0.23 29 0 71 0
30MAR27 12.00 C 0.00 0.00 0.00 0.73 +0.21 29 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.60 +0.18 29 0 0 0
30MAR27 13.00 C 0.38 0.38 0.38 0.50 +0.14 29 1 1 +1
30MAR27 13.50 C 0.00 0.00 0.00 0.43 +0.14 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.36 +0.13 30 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.30 +0.11 30 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.24 +0.09 30 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.20 - 30 0 0 -
30MAR27 16.00 C 0.00 0.00 0.00 0.16 - 30 0 0 -
TOTAL CALL 17,430 258,006 +9,251
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 158 0 17 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 154 0 4 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 150 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 147 0 224 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 143 0 187 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 140 0 29 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 136 0 131 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 133 0 1 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 130 0 172 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 127 0 42 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 124 0 235 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 121 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 113 0 382 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 106 0 2,754 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 100 0 897 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 93 0 1,176 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 87 0 1,876 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 81 0 1,399 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 75 0 22,213 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 69 0 12,462 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 64 0 24,378 0
30MAR26 7.50 P 0.01 0.01 0.01 0.01 0.00 59 22 11,521 0
30MAR26 7.75 P 0.01 0.01 0.01 0.01 0.00 54 79 8,917 +79
30MAR26 8.00 P 0.02 0.02 0.02 0.01 0.00 49 500 9,046 0
30MAR26 8.25 P 0.02 0.02 0.02 0.01 -0.01 44 505 12,477 -5
30MAR26 8.50 P 0.03 0.03 0.03 0.02 -0.01 44 500 14,244 -500
30MAR26 8.75 P 0.03 0.03 0.03 0.03 -0.03 42 377 6,756 0
30MAR26 9.00 P 0.06 0.06 0.04 0.05 -0.04 42 454 3,744 -201
30MAR26 9.25 P 0.07 0.08 0.06 0.08 -0.06 41 272 1,600 -212
30MAR26 9.50 P 0.16 0.17 0.09 0.12 -0.10 40 869 1,371 +584
30MAR26 9.75 P 0.25 0.25 0.17 0.19 -0.13 41 785 2,362 +781
30MAR26 10.00 P 0.31 0.39 0.23 0.27 -0.18 41 818 894 +420
30MAR26 10.50 P 0.52 0.59 0.49 0.51 -0.27 42 106 127 +106
30MAR26 11.00 P 0.00 0.00 0.00 0.84 -0.35 44 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.23 -0.42 46 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 1.66 -0.48 47 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.14 -0.43 53 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.59 -0.48 49 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.08 -0.50 51 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.57 -0.52 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.17 -0.40 88 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.57 -0.50 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.07 - 0 0 0 -
30MAR26 16.00 P 0.00 0.00 0.00 5.57 - 0 0 0 -
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 60 0 31 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 56 0 202 0
29APR26 6.75 P 0.01 0.01 0.01 0.01 0.00 52 11 2,714 +11
29APR26 7.00 P 0.01 0.01 0.01 0.01 0.00 48 3 2,548 +3
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 44 0 103 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 40 0 485 0
29APR26 7.75 P 0.02 0.02 0.02 0.01 -0.01 37 317 1,134 +100
29APR26 8.00 P 0.03 0.03 0.03 0.02 -0.01 38 180 3,131 +150
29APR26 8.25 P 0.04 0.04 0.03 0.03 -0.02 37 182 1,463 +175
29APR26 8.50 P 0.05 0.05 0.05 0.05 -0.03 37 152 1,060 +15
29APR26 8.75 P 0.08 0.08 0.07 0.08 -0.04 37 130 872 +130
29APR26 9.00 P 0.13 0.14 0.08 0.11 -0.06 37 378 569 +294
29APR26 9.25 P 0.13 0.16 0.13 0.16 -0.09 37 1,094 519 +66
29APR26 9.50 P 0.20 0.20 0.20 0.22 -0.11 36 4 146 +4
29APR26 9.75 P 0.36 0.36 0.23 0.29 -0.15 36 232 231 +199
29APR26 10.00 P 0.51 0.51 0.34 0.38 -0.19 36 185 185 +185
29APR26 10.50 P 0.71 0.71 0.60 0.63 -0.26 37 95 83 +53
29APR26 11.00 P 0.00 0.00 0.00 0.95 -0.31 38 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 1.33 -0.35 40 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 1.74 -0.40 41 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.19 -0.42 43 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.63 -0.52 42 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.08 -0.55 38 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.58 -0.51 42 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.17 -0.40 63 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.57 -0.50 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 5.14 - 67 0 0 -
29APR26 16.00 P 0.00 0.00 0.00 5.63 - 70 0 0 -
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 45 0 100 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 39 0 572 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.02 0.00 37 0 247 0
28MAY26 7.75 P 0.00 0.00 0.00 0.03 -0.01 36 0 90 0
28MAY26 8.00 P 0.00 0.00 0.00 0.04 -0.02 35 0 113 0
28MAY26 8.25 P 0.07 0.07 0.07 0.06 -0.03 35 100 519 -100
28MAY26 8.50 P 0.10 0.10 0.10 0.09 -0.03 35 30 990 0
28MAY26 8.75 P 0.12 0.12 0.12 0.12 -0.05 35 500 1,215 0
28MAY26 9.00 P 0.20 0.20 0.13 0.16 -0.08 34 9 4,804 +6
28MAY26 9.25 P 0.25 0.25 0.25 0.22 -0.10 34 1 340 +1
28MAY26 9.50 P 0.00 0.00 0.00 0.28 -0.13 34 0 831 0
28MAY26 9.75 P 0.35 0.36 0.35 0.37 -0.16 34 24 461 +22
28MAY26 10.00 P 0.55 0.58 0.42 0.47 -0.18 34 1,228 1,174 +974
28MAY26 10.50 P 0.81 0.81 0.72 0.72 -0.25 35 630 600 +600
28MAY26 11.00 P 1.04 1.04 1.04 1.03 -0.30 35 30 30 +30
28MAY26 11.50 P 0.00 0.00 0.00 1.38 -0.36 36 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 1.79 -0.35 37 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.19 -0.46 36 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 2.70 -0.45 42 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.11 -0.52 38 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.64 -0.53 45 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.17 -0.40 52 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.57 -0.50 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.14 - 56 0 0 -
28MAY26 16.00 P 0.00 0.00 0.00 5.63 - 58 0 0 -
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 64 0 76 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 62 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 61 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 106 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 234 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 49 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 46 0 698 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 43 0 552 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 40 0 847 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 37 0 3,125 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 -0.01 34 0 11,951 0
29JUN26 7.00 P 0.03 0.03 0.03 0.02 -0.01 36 11 7,267 0
29JUN26 7.25 P 0.00 0.00 0.00 0.03 -0.01 35 0 6,343 0
29JUN26 7.50 P 0.00 0.00 0.00 0.04 -0.02 34 0 7,549 0
29JUN26 7.75 P 0.00 0.00 0.00 0.06 -0.03 34 0 6,054 0
29JUN26 8.00 P 0.00 0.00 0.00 0.09 -0.03 35 0 6,567 0
29JUN26 8.25 P 0.00 0.00 0.00 0.12 -0.05 34 0 3,075 0
29JUN26 8.50 P 0.15 0.15 0.15 0.15 -0.08 33 10 5,597 -10
29JUN26 8.75 P 0.00 0.00 0.00 0.20 -0.09 33 0 1,029 0
29JUN26 9.00 P 0.25 0.25 0.25 0.27 -0.10 33 1 667 +1
29JUN26 9.25 P 0.00 0.00 0.00 0.34 -0.13 33 0 599 0
29JUN26 9.50 P 0.51 0.51 0.41 0.43 -0.15 33 351 1,623 +159
29JUN26 9.75 P 0.63 0.63 0.61 0.53 -0.18 33 60 528 +60
29JUN26 10.00 P 0.79 0.79 0.65 0.65 -0.22 34 1,210 1,713 +820
29JUN26 10.50 P 1.08 1.08 1.01 0.93 -0.26 34 90 113 +90
29JUN26 11.00 P 1.25 1.25 1.25 1.25 -0.28 35 30 30 +30
29JUN26 11.50 P 0.00 0.00 0.00 1.61 -0.37 35 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.03 -0.36 37 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.44 -0.39 37 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.88 -0.39 37 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.34 -0.45 38 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.80 -0.45 39 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.31 -0.48 43 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.80 -0.41 45 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.24 - 41 0 0 -
29JUN26 16.00 P 0.00 0.00 0.00 5.71 - 38 0 0 -
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 45 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 -0.01 34 0 506 0
29SEP26 6.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.05 -0.01 35 0 78 0
29SEP26 7.00 P 0.00 0.00 0.00 0.06 -0.02 33 0 2,560 0
29SEP26 7.25 P 0.11 0.11 0.11 0.09 -0.02 34 60 836 +7
29SEP26 7.50 P 0.13 0.13 0.13 0.11 -0.04 33 220 5,088 -120
29SEP26 7.75 P 0.19 0.19 0.18 0.15 -0.04 33 110 443 +100
29SEP26 8.00 P 0.24 0.24 0.21 0.20 -0.05 34 175 1,189 +35
29SEP26 8.25 P 0.24 0.24 0.24 0.25 -0.06 34 75 1,923 +75
29SEP26 8.50 P 0.00 0.00 0.00 0.31 -0.08 34 0 7,386 0
29SEP26 8.75 P 0.41 0.41 0.41 0.38 -0.10 34 112 4,819 +112
29SEP26 9.00 P 0.00 0.00 0.00 0.47 -0.11 34 0 656 0
29SEP26 9.25 P 0.53 0.53 0.53 0.56 -0.12 34 43 579 -43
29SEP26 9.50 P 0.74 0.74 0.69 0.66 -0.15 34 144 908 +125
29SEP26 9.75 P 0.87 0.87 0.87 0.77 -0.17 34 137 434 +90
29SEP26 10.00 P 0.00 0.00 0.00 0.90 -0.18 34 0 400 0
29SEP26 10.50 P 0.00 0.00 0.00 1.17 -0.23 34 0 0 0
29SEP26 11.00 P 1.57 1.57 1.46 1.49 -0.26 35 120 120 +120
29SEP26 11.50 P 0.00 0.00 0.00 1.84 -0.30 35 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.21 -0.34 35 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.62 -0.37 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.05 -0.39 37 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.50 -0.41 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.96 -0.43 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.43 -0.45 41 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.91 -0.46 43 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.40 - 45 0 0 -
29SEP26 16.00 P 0.00 0.00 0.00 5.90 - 47 0 0 -
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 34 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 -0.01 29 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 0.00 32 0 90 0
30DEC26 6.25 P 0.00 0.00 0.00 0.04 -0.01 32 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.05 -0.01 31 0 44 0
30DEC26 6.75 P 0.10 0.10 0.10 0.07 -0.02 31 113 290 +113
30DEC26 7.00 P 0.12 0.13 0.12 0.10 -0.01 32 6 380 -6
30DEC26 7.25 P 0.00 0.00 0.00 0.12 -0.03 31 0 668 0
30DEC26 7.50 P 0.00 0.00 0.00 0.16 -0.03 31 0 40 0
30DEC26 7.75 P 0.23 0.24 0.23 0.20 -0.05 31 11 52 0
30DEC26 8.00 P 0.00 0.00 0.00 0.26 -0.05 31 0 855 0
30DEC26 8.25 P 0.00 0.00 0.00 0.32 -0.06 31 0 281 0
30DEC26 8.50 P 0.46 0.46 0.46 0.39 -0.07 32 1 206 -1
30DEC26 8.75 P 0.59 0.59 0.46 0.47 -0.08 32 122 1,094 +122
30DEC26 9.00 P 0.62 0.62 0.62 0.55 -0.11 31 88 1,995 0
30DEC26 9.25 P 0.64 0.66 0.64 0.65 -0.12 32 170 722 +170
30DEC26 9.50 P 0.00 0.00 0.00 0.75 -0.14 32 0 682 0
30DEC26 9.75 P 0.94 0.94 0.94 0.87 -0.15 32 30 430 0
30DEC26 10.00 P 1.02 1.05 1.02 0.99 -0.17 32 4 4 +4
30DEC26 10.50 P 1.51 1.51 1.37 1.27 -0.21 32 60 60 +60
30DEC26 11.00 P 1.59 1.68 1.58 1.58 -0.24 32 140 140 +140
30DEC26 11.50 P 0.00 0.00 0.00 1.92 -0.28 33 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.29 -0.31 33 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.69 -0.34 33 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.11 -0.36 34 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.54 -0.39 35 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.00 -0.41 36 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.46 -0.43 37 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.94 -0.44 38 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.42 - 40 0 0 -
30DEC26 16.00 P 0.00 0.00 0.00 5.91 - 42 0 0 -
30MAR27 6.50 P 0.00 0.00 0.00 0.07 -0.02 30 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.10 -0.02 30 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.13 -0.02 30 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.16 -0.03 30 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.21 -0.03 30 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 0.26 -0.04 30 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.31 -0.06 30 0 65 0
30MAR27 8.25 P 0.00 0.00 0.00 0.38 -0.07 30 0 20 0
30MAR27 8.50 P 0.00 0.00 0.00 0.45 -0.08 30 0 0 0
30MAR27 8.75 P 0.68 0.68 0.68 0.54 -0.09 30 30 30 +30
30MAR27 9.00 P 0.00 0.00 0.00 0.62 -0.11 30 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.73 -0.11 30 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.83 -0.14 30 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.95 -0.15 30 0 0 0
30MAR27 10.00 P 1.11 1.12 1.10 1.08 -0.16 31 534 530 +530
30MAR27 10.50 P 0.00 0.00 0.00 1.36 -0.19 31 500 500 +500
30MAR27 11.00 P 0.00 0.00 0.00 1.66 -0.23 31 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.00 -0.26 31 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.36 -0.30 31 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.75 -0.32 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.16 -0.35 32 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.59 -0.38 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.03 -0.40 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.49 -0.42 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.96 -0.44 36 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.44 - 37 0 0 -
30MAR27 16.00 P 0.00 0.00 0.00 5.93 - 39 0 0 -
TOTAL PUT 15,570 276,179 +7,283
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$ 63.45
30MAR26 40.00 C 0.00 0.00 0.00 24.24 -3.41 126 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 22.76 -3.63 94 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 22.19 -3.20 113 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 20.56 -3.79 61 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 19.93 -3.43 91 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 18.81 -3.87 79 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 18.05 -3.45 87 0 28 0
30MAR26 47.00 C 0.00 0.00 0.00 17.15 -3.48 86 0 4 0
30MAR26 48.00 C 0.00 0.00 0.00 15.96 -3.76 74 0 163 0
30MAR26 49.00 C 0.00 0.00 0.00 15.22 -3.41 79 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 14.16 -3.11 73 0 16 0
30MAR26 52.50 C 0.00 0.00 0.00 11.99 -3.56 70 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 9.87 -3.42 67 0 30 0
30MAR26 57.50 C 0.00 0.00 0.00 7.96 -2.73 65 0 15 0
30MAR26 60.00 C 6.58 6.58 6.58 6.28 -2.82 63 4 10 0
30MAR26 62.50 C 5.62 5.62 4.42 4.79 -2.23 62 163 536 +98
30MAR26 65.00 C 4.70 4.70 3.21 3.49 -2.00 59 957 1,284 +703
30MAR26 67.50 C 3.44 3.44 2.35 2.63 -1.64 60 698 1,559 +73
30MAR26 70.00 C 2.60 2.60 1.73 1.91 -1.37 60 536 2,268 -23
30MAR26 72.50 C 2.10 2.10 1.24 1.40 -1.08 61 790 2,062 +267
30MAR26 75.00 C 1.40 1.40 0.90 0.98 -0.90 61 228 2,886 -23
30MAR26 77.50 C 1.35 1.35 0.66 0.68 -0.69 61 196 766 +31
30MAR26 80.00 C 0.74 0.81 0.48 0.46 -0.51 61 349 2,006 -205
30MAR26 82.50 C 1.00 1.00 0.37 0.31 -0.37 61 99 1,496 0
30MAR26 85.00 C 0.50 0.50 0.46 0.20 -0.27 61 41 1,663 -26
30MAR26 87.50 C 0.44 0.44 0.36 0.13 -0.19 61 20 797 +4
30MAR26 90.00 C 0.36 0.36 0.18 0.09 -0.13 61 486 1,466 0
30MAR26 92.50 C 0.27 0.27 0.15 0.06 -0.09 62 430 989 -50
30MAR26 95.00 C 0.23 0.23 0.14 0.04 -0.06 62 330 1,381 +215
30MAR26 97.50 C 0.17 0.17 0.17 0.03 -0.04 63 115 637 -33
30MAR26 100.00 C 0.12 0.12 0.12 0.02 -0.02 63 12 13,441 -12
30MAR26 102.50 C 0.00 0.00 0.00 0.01 -0.02 62 0 380 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 6,578 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 67 0 650 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 70 0 384 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 73 0 169 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 75 0 350 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 77 0 381 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,688 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 82 0 55 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 84 0 126 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 87 0 166 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 89 0 203 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 91 0 2 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 93 0 46 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 95 0 418 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 97 0 974 0
29APR26 48.00 C 0.00 0.00 0.00 16.77 -3.63 68 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 15.55 -3.44 60 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 15.02 -3.56 65 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 12.97 -3.33 63 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 11.08 -2.37 61 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 9.24 -3.10 59 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 7.80 -2.64 59 0 0 0
29APR26 62.50 C 6.80 6.80 6.01 6.41 -2.07 58 174 150 +132
29APR26 65.00 C 6.66 6.70 5.04 5.17 -1.98 57 288 502 +176
29APR26 67.50 C 4.95 4.98 4.02 4.32 -1.63 58 95 771 +49
29APR26 70.00 C 4.14 4.14 3.33 3.50 -1.45 58 188 409 +72
29APR26 72.50 C 3.35 3.38 2.72 2.80 -1.36 58 80 684 +45
29APR26 75.00 C 3.03 3.03 2.17 2.22 -1.23 58 64 813 +4
29APR26 77.50 C 2.49 2.49 1.86 1.75 -1.07 58 90 642 0
29APR26 80.00 C 1.89 1.89 1.50 1.37 -0.90 58 318 4,704 -123
29APR26 82.50 C 1.40 1.40 1.28 1.07 -0.74 58 350 746 +104
29APR26 85.00 C 1.05 1.07 1.05 0.83 -0.61 57 405 850 +242
29APR26 87.50 C 0.87 0.87 0.87 0.64 -0.50 57 200 413 -162
29APR26 90.00 C 0.73 0.75 0.68 0.49 -0.40 57 443 386 -112
29APR26 92.50 C 0.68 0.68 0.57 0.37 -0.33 57 85 142 -65
29APR26 95.00 C 0.00 0.00 0.00 0.28 -0.27 57 0 93 0
29APR26 97.50 C 0.00 0.00 0.00 0.22 -0.20 57 0 494 0
29APR26 100.00 C 0.00 0.00 0.00 0.16 -0.17 57 0 602 0
29APR26 102.50 C 0.32 0.32 0.32 0.12 -0.13 57 40 121 +40
29APR26 105.00 C 0.00 0.00 0.00 0.09 -0.11 57 0 111 0
29APR26 107.50 C 0.00 0.00 0.00 0.07 -0.08 57 0 1 0
29APR26 110.00 C 0.00 0.00 0.00 0.06 -0.06 58 0 88 0
29APR26 112.50 C 0.00 0.00 0.00 0.04 -0.05 57 0 50 0
29APR26 115.00 C 0.00 0.00 0.00 0.03 -0.04 57 0 206 0
29APR26 117.50 C 0.00 0.00 0.00 0.02 -0.03 57 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 -0.03 55 0 21 0
29APR26 122.50 C 0.00 0.00 0.00 0.01 -0.02 56 0 50 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 61 0 51 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 64 0 110 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 65 0 130 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 66 0 50 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 69 0 31 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
28MAY26 48.00 C 0.00 0.00 0.00 17.52 -2.88 65 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 16.70 -3.15 64 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 15.91 -2.67 64 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 13.72 -3.00 59 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 12.28 -2.48 61 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 10.60 -2.75 60 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 9.19 -2.17 59 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 7.93 -2.08 59 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 6.83 -1.89 59 0 517 0
28MAY26 67.50 C 0.00 0.00 0.00 5.83 -1.78 59 0 392 0
28MAY26 70.00 C 0.00 0.00 0.00 4.95 -1.65 59 0 251 0
28MAY26 72.50 C 0.00 0.00 0.00 4.19 -1.54 59 0 690 0
28MAY26 75.00 C 4.00 4.00 3.55 3.53 -1.44 59 5 254 +4
28MAY26 77.50 C 0.00 0.00 0.00 2.96 -1.35 59 0 65 0
28MAY26 80.00 C 0.00 0.00 0.00 2.48 -1.27 58 0 178 0
28MAY26 82.50 C 0.00 0.00 0.00 2.07 -1.13 58 0 589 0
28MAY26 85.00 C 0.00 0.00 0.00 1.72 -1.00 58 0 75 0
28MAY26 87.50 C 0.00 0.00 0.00 1.43 -0.87 58 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 1.19 -0.76 58 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 0.98 -0.66 58 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 0.81 -0.57 58 0 124 0
29JUN26 48.00 C 0.00 0.00 0.00 18.06 -2.77 61 0 10 0
29JUN26 49.00 C 0.00 0.00 0.00 17.49 -2.45 63 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 16.74 -2.50 62 0 280 0
29JUN26 52.50 C 0.00 0.00 0.00 14.96 -3.18 61 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 13.30 -2.42 60 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 11.81 -2.06 60 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 10.26 -2.15 58 0 42 0
29JUN26 62.50 C 0.00 0.00 0.00 9.04 -2.08 58 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 7.96 -1.92 58 0 259 0
29JUN26 67.50 C 0.00 0.00 0.00 7.01 -1.79 58 0 564 0
29JUN26 70.00 C 0.00 0.00 0.00 6.16 -1.64 58 0 212 0
29JUN26 72.50 C 0.00 0.00 0.00 5.37 -1.66 58 0 673 0
29JUN26 75.00 C 4.69 4.69 4.69 4.67 -1.57 58 1 744 0
29JUN26 77.50 C 0.00 0.00 0.00 4.05 -1.49 58 0 534 0
29JUN26 80.00 C 4.00 4.00 4.00 3.51 -1.41 58 1 2,372 -1
29JUN26 82.50 C 0.00 0.00 0.00 3.03 -1.28 58 0 422 0
29JUN26 85.00 C 0.00 0.00 0.00 2.62 -1.15 58 0 573 0
29JUN26 87.50 C 0.00 0.00 0.00 2.25 -1.04 58 0 405 0
29JUN26 90.00 C 0.00 0.00 0.00 1.94 -0.93 58 0 2,272 0
29JUN26 92.50 C 0.00 0.00 0.00 1.67 -0.83 58 0 415 0
29JUN26 95.00 C 0.00 0.00 0.00 1.43 -0.75 58 0 227 0
29JUN26 97.50 C 0.00 0.00 0.00 1.23 -0.66 58 0 3,380 0
29JUN26 100.00 C 1.48 1.48 1.48 1.06 -0.58 58 4 511 0
29JUN26 102.50 C 0.00 0.00 0.00 0.91 -0.52 58 0 241 0
29JUN26 105.00 C 0.00 0.00 0.00 0.75 -0.45 57 0 497 0
29JUN26 107.50 C 0.00 0.00 0.00 0.65 -0.39 57 0 280 0
29JUN26 110.00 C 0.00 0.00 0.00 0.55 -0.35 57 0 145 0
29JUN26 112.50 C 0.00 0.00 0.00 0.47 -0.31 57 0 80 0
29JUN26 115.00 C 0.00 0.00 0.00 0.41 -0.27 57 0 216 0
29JUN26 117.50 C 0.00 0.00 0.00 0.35 -0.24 57 0 24 0
29JUN26 120.00 C 0.00 0.00 0.00 0.31 -0.20 58 0 228 0
29JUN26 122.50 C 0.00 0.00 0.00 0.26 -0.18 57 0 102 0
29JUN26 125.00 C 0.00 0.00 0.00 0.22 -0.16 57 0 51 0
29JUN26 127.50 C 0.00 0.00 0.00 0.19 -0.15 57 0 35 0
29JUN26 130.00 C 0.00 0.00 0.00 0.16 -0.13 57 0 366 0
29JUN26 132.50 C 0.00 0.00 0.00 0.14 -0.12 57 0 53 0
29JUN26 135.00 C 0.00 0.00 0.00 0.12 -0.10 57 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.11 -0.08 58 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 0.09 -0.08 58 0 254 0
29JUN26 142.50 C 0.00 0.00 0.00 0.08 -0.06 58 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.07 -0.06 58 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.06 -0.05 58 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.05 -0.05 58 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 0.04 -0.04 57 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.03 -0.04 56 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.02 -0.04 55 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 -0.04 53 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 -0.03 53 0 30 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 -0.01 55 0 60 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 56 0 80 0
29SEP26 48.00 C 0.00 0.00 0.00 20.19 -2.46 61 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 19.49 -2.65 60 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 18.85 -2.42 60 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 16.96 -2.79 58 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 15.37 -2.56 57 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 14.55 -1.98 60 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 13.17 -2.29 59 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 12.12 -1.92 59 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 10.97 -2.26 58 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 10.07 -1.99 59 0 700 0
29SEP26 70.00 C 0.00 0.00 0.00 9.16 -2.02 58 0 86 0
29SEP26 72.50 C 0.00 0.00 0.00 8.33 -1.97 58 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 7.58 -1.93 58 0 3,984 0
29SEP26 77.50 C 0.00 0.00 0.00 6.88 -1.90 58 0 1,367 0
29SEP26 80.00 C 0.00 0.00 0.00 6.25 -1.86 58 0 4,599 0
29SEP26 82.50 C 0.00 0.00 0.00 5.68 -1.78 58 0 930 0
29SEP26 85.00 C 0.00 0.00 0.00 5.16 -1.67 58 0 906 0
29SEP26 87.50 C 0.00 0.00 0.00 4.68 -1.57 58 0 85 0
29SEP26 90.00 C 0.00 0.00 0.00 4.25 -1.47 58 0 371 0
29SEP26 92.50 C 0.00 0.00 0.00 3.85 -1.38 58 0 140 0
29SEP26 95.00 C 0.00 0.00 0.00 3.50 -1.29 58 0 130 0
29SEP26 97.50 C 0.00 0.00 0.00 3.17 -1.21 58 0 1,552 0
29SEP26 100.00 C 4.00 4.00 4.00 2.88 -1.13 58 10 3,490 -10
29SEP26 102.50 C 0.00 0.00 0.00 2.61 -1.06 58 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 2.37 -0.99 58 0 8 0
29SEP26 107.50 C 0.00 0.00 0.00 2.15 -0.92 58 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 1.96 -0.85 58 0 180 0
29SEP26 112.50 C 2.32 2.32 2.32 1.78 -0.79 58 1 301 -1
29SEP26 115.00 C 0.00 0.00 0.00 1.57 -0.78 57 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 1.42 -0.67 57 0 55 0
29SEP26 120.00 C 0.00 0.00 0.00 1.29 -0.63 57 0 1,603 0
29SEP26 122.50 C 0.00 0.00 0.00 1.17 -0.59 57 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.07 -0.54 57 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 0.97 -0.50 57 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.91 -0.44 57 0 247 0
30DEC26 48.00 C 0.00 0.00 0.00 22.22 -2.54 62 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 21.60 -2.30 62 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 21.00 -2.18 62 0 52 0
30DEC26 52.50 C 0.00 0.00 0.00 19.57 -2.14 61 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.22 -2.67 61 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.78 -2.31 60 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.78 -1.91 60 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 14.63 -1.80 60 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 13.63 -2.21 60 0 700 0
30DEC26 67.50 C 0.00 0.00 0.00 12.51 -2.30 59 0 2,700 0
30DEC26 70.00 C 0.00 0.00 0.00 11.66 -2.02 59 0 2,022 0
30DEC26 72.50 C 0.00 0.00 0.00 10.98 -1.82 59 0 416 0
30DEC26 75.00 C 0.00 0.00 0.00 10.21 -1.78 59 0 403 0
30DEC26 77.50 C 0.00 0.00 0.00 9.49 -1.75 59 0 2 0
30DEC26 80.00 C 0.00 0.00 0.00 8.83 -1.71 59 0 80 0
30DEC26 82.50 C 0.00 0.00 0.00 8.21 -1.68 59 0 1 0
30DEC26 85.00 C 7.55 7.55 7.55 7.64 -1.65 59 38 32 -34
30DEC26 87.50 C 7.32 7.32 7.32 7.11 -1.62 59 1 1 +1
30DEC26 90.00 C 6.70 6.70 6.70 6.61 -1.60 59 1 41 +1
30DEC26 92.50 C 0.00 0.00 0.00 6.15 -1.53 59 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 5.73 -1.45 59 0 35 0
30DEC26 97.50 C 0.00 0.00 0.00 5.33 -1.38 59 0 30 0
30DEC26 100.00 C 0.00 0.00 0.00 4.97 -1.31 59 0 19 0
30DEC26 102.50 C 0.00 0.00 0.00 4.63 -1.24 59 0 34 0
30DEC26 105.00 C 4.80 4.80 4.80 4.31 -1.18 59 1 15 0
30DEC26 107.50 C 0.00 0.00 0.00 4.02 -1.12 59 0 50 0
30MAR27 48.00 C 0.00 0.00 0.00 23.45 -3.01 60 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 22.83 -2.99 60 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 22.40 -2.72 60 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 21.06 -2.70 60 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 19.75 -2.61 59 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 18.42 -2.49 59 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 17.51 -2.26 59 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 16.51 -2.17 59 0 0 0
30MAR27 65.00 C 15.50 15.50 15.50 15.57 -2.08 59 2 2 +2
30MAR27 67.50 C 0.00 0.00 0.00 14.63 -2.74 59 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 13.79 -2.13 59 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 13.01 -1.95 59 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 12.29 -1.87 59 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 11.57 -1.84 59 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 10.90 -1.82 59 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 10.26 -1.80 59 0 3 0
30MAR27 85.00 C 0.00 0.00 0.00 9.67 -1.78 59 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 9.11 -1.76 59 0 0 0
30MAR27 90.00 C 8.60 8.60 8.60 8.59 -1.75 59 19 19 +19
TOTAL CALL 8,358 109,359 +1,402
30MAR26 40.00 P 0.10 0.10 0.10 0.01 0.00 63 119 319 +69
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 60 0 33 0
30MAR26 42.00 P 0.00 0.00 0.00 0.02 +0.01 62 0 5 0
30MAR26 43.00 P 0.00 0.00 0.00 0.03 +0.02 61 0 152 0
30MAR26 44.00 P 0.00 0.00 0.00 0.04 +0.02 61 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.06 +0.03 61 0 200 0
30MAR26 46.00 P 0.25 0.25 0.25 0.09 +0.05 61 20 153 0
30MAR26 47.00 P 0.00 0.00 0.00 0.12 +0.07 61 0 140 0
30MAR26 48.00 P 0.00 0.00 0.00 0.17 +0.10 61 0 256 0
30MAR26 49.00 P 0.51 0.51 0.51 0.24 +0.14 61 15 307 +15
30MAR26 50.00 P 0.53 0.55 0.53 0.31 +0.17 61 20 1,448 +1
30MAR26 52.50 P 0.62 0.85 0.62 0.61 +0.32 61 148 2,055 +133
30MAR26 55.00 P 0.90 1.30 0.90 1.06 +0.51 61 213 1,543 +2
30MAR26 57.50 P 1.15 1.99 1.15 1.71 +0.75 61 731 1,830 +222
30MAR26 60.00 P 1.67 2.85 1.67 2.49 +0.94 60 1,348 2,582 +114
30MAR26 62.50 P 2.84 3.98 2.84 3.58 +1.23 59 722 1,983 +277
30MAR26 65.00 P 3.60 5.36 3.60 4.88 +1.51 59 1,147 2,925 +343
30MAR26 67.50 P 4.39 7.08 4.39 6.50 +1.87 59 71 1,377 -8
30MAR26 70.00 P 7.43 9.20 7.43 8.09 +1.95 56 165 15,369 -80
30MAR26 72.50 P 9.50 10.65 9.50 10.25 +2.40 60 5 1,818 0
30MAR26 75.00 P 13.00 13.00 13.00 12.24 +2.50 57 2 7,890 -2
30MAR26 77.50 P 0.00 0.00 0.00 14.27 +2.48 50 0 1,970 0
30MAR26 80.00 P 15.50 17.23 15.50 16.77 +3.02 56 45 3,437 -45
30MAR26 82.50 P 0.00 0.00 0.00 19.25 +2.99 60 0 1,200 0
30MAR26 85.00 P 0.00 0.00 0.00 21.70 +3.82 63 0 774 0
30MAR26 87.50 P 0.00 0.00 0.00 24.10 +3.04 60 0 845 0
30MAR26 90.00 P 0.00 0.00 0.00 26.57 +3.35 61 0 1,207 0
30MAR26 92.50 P 0.00 0.00 0.00 29.11 +3.61 70 0 3 -77
30MAR26 95.00 P 0.00 0.00 0.00 31.55 +2.95 0 0 129 0
30MAR26 97.50 P 0.00 0.00 0.00 34.05 +3.77 0 0 15 0
30MAR26 100.00 P 0.00 0.00 0.00 36.55 +3.80 0 0 61 0
30MAR26 102.50 P 0.00 0.00 0.00 39.17 +3.00 91 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 41.55 +3.10 0 0 0 -174
30MAR26 107.50 P 0.00 0.00 0.00 44.09 +3.48 90 0 0 -31
30MAR26 110.00 P 0.00 0.00 0.00 46.55 +2.86 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 49.05 +3.67 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 51.55 +2.79 0 0 30 0
30MAR26 117.50 P 0.00 0.00 0.00 54.05 +3.05 0 0 0 -28
30MAR26 120.00 P 0.00 0.00 0.00 56.55 +3.05 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 59.05 +3.79 0 0 30 -30
30MAR26 125.00 P 0.00 0.00 0.00 61.87 +3.95 137 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 64.05 +3.09 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 66.55 +3.80 0 0 30 -30
30MAR26 132.50 P 0.00 0.00 0.00 69.05 +3.44 0 0 0 -30
30MAR26 135.00 P 0.00 0.00 0.00 71.55 +2.85 0 0 30 0
30MAR26 137.50 P 0.00 0.00 0.00 74.05 +3.06 0 0 30 0
30MAR26 140.00 P 0.00 0.00 0.00 76.57 +2.98 124 0 30 0
29APR26 48.00 P 0.75 0.94 0.75 0.65 +0.26 57 22 400 +15
29APR26 49.00 P 1.05 1.05 1.05 0.80 +0.33 57 30 30 +30
29APR26 50.00 P 1.00 1.00 1.00 0.96 +0.37 58 4 418 +4
29APR26 52.50 P 0.00 0.00 0.00 1.47 +0.53 58 2 242 +2
29APR26 55.00 P 1.64 2.23 1.64 2.15 +0.73 58 317 604 -128
29APR26 57.50 P 2.26 2.26 2.26 2.91 +0.85 57 18 797 +1
29APR26 60.00 P 3.78 4.10 3.78 3.86 +1.01 56 6 1,118 -4
29APR26 62.50 P 5.45 5.45 5.33 5.02 +1.21 56 205 720 +45
29APR26 65.00 P 5.75 6.76 5.75 6.47 +1.55 57 232 2,158 +124
29APR26 67.50 P 7.61 7.61 7.61 7.88 +1.64 55 15 1,262 0
29APR26 70.00 P 9.29 9.29 9.29 9.41 +1.71 54 15 8,035 0
29APR26 72.50 P 8.60 12.32 8.60 11.17 +1.79 53 11 224 -1
29APR26 75.00 P 0.00 0.00 0.00 13.06 +1.90 52 0 59 0
29APR26 77.50 P 0.00 0.00 0.00 15.43 +2.36 56 0 181 0
29APR26 80.00 P 0.00 0.00 0.00 17.39 +2.29 53 0 533 0
29APR26 82.50 P 0.00 0.00 0.00 19.55 +2.32 51 0 197 0
29APR26 85.00 P 0.00 0.00 0.00 21.77 +2.98 48 0 143 0
29APR26 87.50 P 0.00 0.00 0.00 24.29 +2.88 52 0 91 0
29APR26 90.00 P 0.00 0.00 0.00 26.82 +3.35 57 0 48 0
29APR26 92.50 P 0.00 0.00 0.00 29.22 +2.90 57 0 137 0
29APR26 95.00 P 0.00 0.00 0.00 32.41 +3.81 78 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 34.10 +3.09 57 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 36.57 +3.20 57 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 39.17 +3.00 67 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 41.55 +3.10 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 44.09 +3.48 67 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 46.55 +2.86 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 49.07 +3.35 69 0 12 0
29APR26 115.00 P 0.00 0.00 0.00 51.55 +2.79 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 54.15 +2.92 81 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 56.55 +3.05 0 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 59.05 +3.72 0 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 61.87 +3.49 98 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 64.05 +3.09 0 0 0 -62
29APR26 130.00 P 0.00 0.00 0.00 66.65 +2.96 92 0 0 -13
29APR26 132.50 P 0.00 0.00 0.00 69.05 +3.27 0 0 30 -30
29APR26 135.00 P 0.00 0.00 0.00 71.55 +2.85 0 0 0 -16
29APR26 137.50 P 0.00 0.00 0.00 74.05 +3.06 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 76.57 +2.98 92 0 30 0
29APR26 142.50 P 0.00 0.00 0.00 79.05 +3.39 0 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 81.55 +3.41 0 0 30 0
29APR26 147.50 P 0.00 0.00 0.00 84.22 +3.97 110 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 86.55 +3.80 0 0 30 0
29APR26 152.50 P 0.00 0.00 0.00 89.14 +2.93 108 0 30 0
29APR26 155.00 P 0.00 0.00 0.00 91.55 +3.80 0 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 94.05 +3.17 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 96.55 +3.80 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 99.05 +3.72 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 101.66 +3.89 118 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 104.05 +3.60 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 106.62 +3.87 117 0 0 0
28MAY26 48.00 P 1.45 1.45 1.45 1.30 +0.35 58 30 113 +30
28MAY26 49.00 P 1.66 1.70 1.64 1.53 +0.41 58 45 95 +45
28MAY26 50.00 P 0.00 0.00 0.00 1.75 +0.47 58 0 291 0
28MAY26 52.50 P 0.00 0.00 0.00 2.43 +0.61 59 0 71 0
28MAY26 55.00 P 0.00 0.00 0.00 3.18 +0.70 58 0 9 0
28MAY26 57.50 P 0.00 0.00 0.00 4.05 +0.83 57 0 233 0
28MAY26 60.00 P 4.71 5.50 4.71 5.08 +1.01 57 11 322 +11
28MAY26 62.50 P 5.93 6.45 5.93 6.45 +1.33 58 11 628 +11
28MAY26 65.00 P 0.00 0.00 0.00 7.65 +1.33 56 0 202 0
28MAY26 67.50 P 0.00 0.00 0.00 9.17 +1.51 56 0 259 0
28MAY26 70.00 P 0.00 0.00 0.00 10.89 +1.72 57 0 534 0
28MAY26 72.50 P 0.00 0.00 0.00 12.40 +1.60 55 0 265 0
28MAY26 75.00 P 0.00 0.00 0.00 14.50 +1.97 57 0 10 0
28MAY26 77.50 P 0.00 0.00 0.00 16.06 +1.64 53 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 18.63 +2.21 58 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 20.07 +1.60 50 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 22.30 +2.38 50 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 25.10 +2.50 58 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 27.18 +2.40 55 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 29.44 +2.94 54 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 32.41 +2.93 65 0 0 0
29JUN26 48.00 P 2.05 2.05 2.05 1.94 +0.48 58 5 351 +5
29JUN26 49.00 P 0.00 0.00 0.00 2.18 +0.51 58 0 24 0
29JUN26 50.00 P 2.50 2.50 2.50 2.48 +0.58 58 3 184 +3
29JUN26 52.50 P 2.95 2.95 2.95 3.16 +0.63 57 2 302 +2
29JUN26 55.00 P 4.15 4.15 4.15 4.01 +0.77 57 6 644 +6
29JUN26 57.50 P 4.92 4.94 4.92 4.93 +0.88 56 250 946 +250
29JUN26 60.00 P 5.65 6.08 5.65 6.08 +1.03 56 225 1,750 +125
29JUN26 62.50 P 0.00 0.00 0.00 7.38 +1.24 56 0 290 0
29JUN26 65.00 P 0.00 0.00 0.00 8.78 +1.41 56 0 5,888 0
29JUN26 67.50 P 10.25 10.25 10.25 10.25 +1.51 56 6 2,547 0
29JUN26 70.00 P 0.00 0.00 0.00 11.88 +1.62 56 0 2,503 0
29JUN26 72.50 P 0.00 0.00 0.00 13.64 +1.81 56 0 3,138 0
29JUN26 75.00 P 0.00 0.00 0.00 15.49 +1.94 57 0 6,136 0
29JUN26 77.50 P 0.00 0.00 0.00 17.42 +2.30 57 0 1,310 0
29JUN26 80.00 P 0.00 0.00 0.00 19.59 +2.15 58 0 13,711 0
29JUN26 82.50 P 0.00 0.00 0.00 21.58 +2.31 58 0 741 0
29JUN26 85.00 P 0.00 0.00 0.00 23.24 +1.95 54 0 246 0
29JUN26 87.50 P 0.00 0.00 0.00 25.34 +1.99 53 0 79 0
29JUN26 90.00 P 0.00 0.00 0.00 27.36 +2.40 51 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 30.22 +2.34 58 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 32.41 +2.50 57 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 34.43 +2.13 52 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 37.22 +2.46 59 0 18 0
29JUN26 102.50 P 0.00 0.00 0.00 39.51 +2.41 58 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 42.05 +2.93 61 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 44.09 +2.84 51 0 101 0
29JUN26 110.00 P 0.00 0.00 0.00 46.71 +2.92 57 0 101 0
29JUN26 112.50 P 0.00 0.00 0.00 49.15 +2.63 57 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 51.63 +2.84 58 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 54.15 +2.92 61 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 56.56 +3.06 57 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 59.05 +3.22 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 61.87 +3.49 72 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 64.05 +3.09 0 0 15 0
29JUN26 130.00 P 0.00 0.00 0.00 66.73 +3.04 72 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 69.36 +3.15 77 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 71.55 +2.85 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 74.05 +3.06 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 76.57 +2.98 70 0 341 0
29JUN26 142.50 P 0.00 0.00 0.00 79.05 +3.39 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 81.55 +3.21 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 84.22 +3.71 82 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 86.55 +3.39 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 89.14 +2.93 81 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 91.55 +3.44 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 94.05 +3.11 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 96.55 +3.80 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 99.05 +3.23 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 101.66 +3.55 88 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 104.05 +3.26 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 106.62 +3.63 89 0 0 0
29SEP26 48.00 P 3.83 3.83 3.83 3.66 +0.54 58 1 60 +1
29SEP26 49.00 P 0.00 0.00 0.00 3.97 +0.54 58 0 241 0
29SEP26 50.00 P 0.00 0.00 0.00 4.30 +0.56 57 0 398 0
29SEP26 52.50 P 0.00 0.00 0.00 5.18 +0.59 57 0 283 0
29SEP26 55.00 P 6.40 6.40 6.35 6.18 +0.70 57 400 443 +400
29SEP26 57.50 P 0.00 0.00 0.00 7.30 +0.85 57 0 530 0
29SEP26 60.00 P 8.00 8.85 8.00 8.49 +0.87 56 2 10,061 +2
29SEP26 62.50 P 10.00 10.00 10.00 9.81 +0.99 56 25 488 -5
29SEP26 65.00 P 0.00 0.00 0.00 11.22 +0.95 56 0 7,887 0
29SEP26 67.50 P 0.00 0.00 0.00 12.74 +1.20 56 0 600 0
29SEP26 70.00 P 15.00 15.00 15.00 14.54 +1.49 57 1 1,777 -1
29SEP26 72.50 P 0.00 0.00 0.00 16.25 +1.57 57 0 2,776 0
29SEP26 75.00 P 0.00 0.00 0.00 17.87 +1.52 57 0 1,187 0
29SEP26 77.50 P 0.00 0.00 0.00 20.10 +2.30 59 0 1,128 0
29SEP26 80.00 P 19.75 19.75 19.75 21.51 +1.44 56 1 1,576 -1
29SEP26 82.50 P 0.00 0.00 0.00 23.68 +2.00 58 0 864 0
29SEP26 85.00 P 0.00 0.00 0.00 25.47 +1.83 56 0 1,341 0
29SEP26 87.50 P 28.10 28.10 27.90 27.90 +2.04 59 2 278 -2
29SEP26 90.00 P 0.00 0.00 0.00 29.45 +1.46 56 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 31.79 +1.78 57 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 34.33 +2.22 60 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 36.52 +2.17 60 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 38.44 +2.41 58 0 5,264 0
29SEP26 102.50 P 0.00 0.00 0.00 40.48 +2.55 56 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 42.69 +2.38 55 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 44.85 +1.82 54 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 47.20 +2.10 54 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 50.05 +2.56 59 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 52.56 +2.83 61 0 30 0
29SEP26 117.50 P 0.00 0.00 0.00 54.90 +2.62 61 0 34 0
29SEP26 120.00 P 0.00 0.00 0.00 56.63 +2.18 50 0 62 0
29SEP26 122.50 P 0.00 0.00 0.00 59.48 +2.93 58 0 60 0
29SEP26 125.00 P 0.00 0.00 0.00 61.87 +2.89 58 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 64.30 +2.82 58 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 66.75 +3.02 59 0 16 0
30DEC26 48.00 P 5.25 5.35 5.25 5.19 +0.62 58 5 10 +3
30DEC26 49.00 P 0.00 0.00 0.00 5.50 +0.59 58 0 33 0
30DEC26 50.00 P 0.00 0.00 0.00 5.89 +0.59 58 0 73 0
30DEC26 52.50 P 0.00 0.00 0.00 6.80 +0.54 57 0 170 0
30DEC26 55.00 P 0.00 0.00 0.00 7.99 +0.71 57 0 985 0
30DEC26 57.50 P 0.00 0.00 0.00 9.18 +0.85 57 0 90 0
30DEC26 60.00 P 10.19 10.68 10.19 10.68 +1.15 58 49 624 +48
30DEC26 62.50 P 0.00 0.00 0.00 11.81 +1.01 57 0 372 0
30DEC26 65.00 P 0.00 0.00 0.00 13.26 +1.12 57 0 1,272 0
30DEC26 67.50 P 0.00 0.00 0.00 14.78 +1.19 56 0 2,700 0
30DEC26 70.00 P 0.00 0.00 0.00 16.51 +1.40 57 0 2,480 0
30DEC26 72.50 P 0.00 0.00 0.00 18.22 +1.50 57 0 402 0
30DEC26 75.00 P 0.00 0.00 0.00 19.72 +1.33 56 0 509 0
30DEC26 77.50 P 0.00 0.00 0.00 21.71 +1.80 57 0 90 0
30DEC26 80.00 P 0.00 0.00 0.00 23.52 +1.58 57 0 36 0
30DEC26 82.50 P 25.76 25.76 25.76 25.28 +1.36 56 1 13 +1
30DEC26 85.00 P 0.00 0.00 0.00 27.68 +2.03 59 0 22 0
30DEC26 87.50 P 0.00 0.00 0.00 29.28 +1.60 57 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 31.33 +1.76 57 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 33.51 +1.72 58 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 35.65 +1.95 58 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 37.73 +1.93 58 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 39.87 +2.03 58 0 27 0
30DEC26 102.50 P 0.00 0.00 0.00 42.41 +2.35 60 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 44.27 +2.15 58 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 46.39 +2.26 58 0 0 0
30MAR27 48.00 P 6.38 6.48 6.38 6.40 +0.55 58 8 8 +6
30MAR27 49.00 P 0.00 0.00 0.00 6.74 +0.52 58 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 7.12 +0.53 58 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 8.27 +0.68 57 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 9.43 +0.77 57 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 10.69 +0.89 57 5 5 +5
30MAR27 60.00 P 0.00 0.00 0.00 12.00 +0.97 57 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 13.40 +1.06 57 0 0 0
30MAR27 65.00 P 14.90 14.90 14.90 14.91 +1.18 57 2 2 +2
30MAR27 67.50 P 0.00 0.00 0.00 16.45 +1.24 57 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 18.08 +1.32 57 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 19.77 +1.29 57 0 0 0
30MAR27 75.00 P 20.90 20.90 20.90 21.55 +1.40 57 5 5 +5
30MAR27 77.50 P 0.00 0.00 0.00 23.39 +1.82 57 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 25.21 +1.82 58 0 0 0
30MAR27 82.50 P 26.95 26.95 26.95 26.95 +1.80 57 1 1 +1
30MAR27 85.00 P 0.00 0.00 0.00 29.03 +1.96 58 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 30.96 +2.05 58 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 32.88 +1.77 58 0 0 0
TOTAL PUT 6,750 166,589 +1,561
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$ 12.03
30MAR26 4.60 C 0.00 0.00 0.00 7.44 -0.08 121 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 7.34 -0.09 116 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 7.24 -0.08 112 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 7.13 -0.10 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 7.04 -0.08 102 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 6.79 -0.08 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 6.55 -0.07 124 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 6.29 -0.08 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 6.04 -0.08 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.79 -0.09 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.54 -0.13 0 0 30 0
30MAR26 6.75 C 0.00 0.00 0.00 5.29 -0.08 0 0 15 0
30MAR26 7.00 C 0.00 0.00 0.00 5.04 -0.08 0 0 30 0
30MAR26 7.25 C 0.00 0.00 0.00 4.79 -0.10 0 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 4.53 -0.09 0 0 45 0
30MAR26 7.75 C 0.00 0.00 0.00 4.29 -0.08 0 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 4.06 -0.06 73 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 3.82 -0.07 74 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.55 -0.09 53 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.30 -0.08 48 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.05 -0.08 43 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.81 -0.07 49 0 13 0
30MAR26 9.50 C 0.00 0.00 0.00 2.57 -0.08 49 0 38 0
30MAR26 9.75 C 0.00 0.00 0.00 2.33 -0.08 48 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.10 -0.06 48 0 8 0
30MAR26 10.50 C 0.00 0.00 0.00 1.66 -0.13 48 0 46 0
30MAR26 11.00 C 0.00 0.00 0.00 1.23 -0.15 44 0 32 0
30MAR26 11.50 C 0.89 0.89 0.89 0.90 -0.09 45 1 216 +1
30MAR26 12.00 C 0.00 0.00 0.00 0.64 -0.05 47 0 99 0
30MAR26 12.50 C 0.45 0.53 0.45 0.43 -0.06 47 45 405 +45
30MAR26 13.00 C 0.30 0.30 0.30 0.28 -0.03 47 8 433 +8
30MAR26 13.50 C 0.28 0.28 0.28 0.18 -0.03 48 69 421 0
30MAR26 14.00 C 0.00 0.00 0.00 0.11 -0.02 48 0 458 0
30MAR26 14.50 C 0.09 0.10 0.09 0.07 -0.01 49 20 332 0
30MAR26 15.00 C 0.00 0.00 0.00 0.04 -0.01 49 0 273 0
30MAR26 15.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 749 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 1,231 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 279 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 56 0 481 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 60 0 428 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 64 0 289 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 68 0 219 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 71 0 78 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 75 0 42 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 78 0 362 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 85 0 102 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 91 0 150 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 96 0 22 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 112 0 12 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 116 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 121 0 7 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 125 0 55 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 129 0 200 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 133 0 106 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 137 0 542 0
29APR26 8.75 C 0.00 0.00 0.00 3.30 - 0 0 0 -
29APR26 9.00 C 0.00 0.00 0.00 3.07 - 31 0 0 -
29APR26 9.25 C 0.00 0.00 0.00 2.81 -0.18 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.60 -0.16 36 0 1 0
29APR26 9.75 C 0.00 0.00 0.00 2.38 -0.16 38 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.17 -0.14 40 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.84 -0.15 46 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.46 -0.08 44 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.16 -0.07 45 0 0 0
29APR26 12.00 C 1.05 1.05 1.05 0.91 -0.07 46 15 15 +15
29APR26 12.50 C 0.00 0.00 0.00 0.70 -0.06 46 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.53 -0.05 46 0 15 0
29APR26 13.50 C 0.00 0.00 0.00 0.40 -0.05 47 0 30 0
29APR26 14.00 C 0.00 0.00 0.00 0.31 -0.03 48 0 46 0
29APR26 14.50 C 0.00 0.00 0.00 0.22 -0.03 47 0 74 0
29APR26 15.00 C 0.21 0.21 0.21 0.16 -0.02 47 3 97 0
29APR26 15.50 C 0.16 0.17 0.16 0.12 -0.01 48 30 171 -30
29APR26 16.00 C 0.00 0.00 0.00 0.08 -0.02 48 0 20 0
29APR26 16.50 C 0.00 0.00 0.00 0.06 -0.01 48 0 109 0
29APR26 17.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 127 0
29APR26 17.50 C 0.00 0.00 0.00 0.03 -0.01 49 0 25 0
29APR26 18.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 26 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 52 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 17 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 51 0 139 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 54 0 133 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 58 0 45 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 66 0 4 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 70 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.34 - 30 0 0 -
28MAY26 9.00 C 0.00 0.00 0.00 3.11 - 34 0 0 -
28MAY26 9.25 C 0.00 0.00 0.00 2.90 -0.17 38 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.83 -0.11 52 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.50 -0.15 41 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.33 -0.09 44 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.97 -0.13 44 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.65 -0.07 45 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.38 -0.07 46 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.13 -0.07 46 0 0 0
28MAY26 12.50 C 0.93 0.93 0.93 0.92 -0.07 46 15 15 +15
28MAY26 13.00 C 0.80 0.80 0.80 0.75 -0.05 47 1 180 +1
28MAY26 13.50 C 0.00 0.00 0.00 0.61 -0.05 47 0 45 0
28MAY26 14.00 C 0.00 0.00 0.00 0.50 -0.03 48 0 520 0
28MAY26 14.50 C 0.00 0.00 0.00 0.40 -0.03 48 0 87 0
28MAY26 15.00 C 0.00 0.00 0.00 0.31 -0.03 48 0 80 0
28MAY26 15.50 C 0.00 0.00 0.00 0.24 -0.02 48 0 45 0
28MAY26 16.00 C 0.00 0.00 0.00 0.19 -0.02 48 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.14 -0.02 48 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.11 -0.01 48 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.09 -0.01 49 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.07 -0.01 49 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.04 -0.01 49 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 7.27 -0.09 46 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 7.17 -0.13 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 7.04 -0.13 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 6.82 -0.10 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 6.58 -0.09 54 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 6.33 -0.10 48 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 6.08 -0.10 36 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.84 -0.06 49 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.54 -0.13 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 5.33 -0.12 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 5.11 -0.10 48 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.87 -0.08 48 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 4.55 -0.11 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.40 -0.10 48 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.06 -0.16 0 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 3.85 -0.14 25 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 3.62 -0.16 32 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.41 -0.21 37 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.21 -0.09 40 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.02 -0.12 42 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.83 -0.19 43 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 2.67 -0.12 45 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.49 -0.06 45 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 2.14 -0.13 45 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 1.85 -0.09 46 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 1.61 -0.03 48 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.35 -0.06 47 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.14 -0.06 47 0 30 0
29JUN26 13.00 C 0.00 0.00 0.00 0.96 -0.07 47 0 13 0
29JUN26 13.50 C 0.00 0.00 0.00 0.81 -0.06 48 0 16 0
29JUN26 14.00 C 0.84 0.84 0.84 0.68 -0.06 48 15 15 +5
29JUN26 14.50 C 0.00 0.00 0.00 0.58 -0.04 49 0 327 0
29JUN26 15.00 C 0.53 0.53 0.53 0.49 -0.02 49 1 194 +1
29JUN26 15.50 C 0.00 0.00 0.00 0.40 -0.02 49 0 47 0
29JUN26 16.00 C 0.00 0.00 0.00 0.33 -0.02 49 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 0.27 -0.02 49 0 17 0
29JUN26 17.00 C 0.00 0.00 0.00 0.22 -0.01 49 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.18 -0.01 49 0 161 0
29JUN26 18.00 C 0.00 0.00 0.00 0.15 -0.01 49 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.12 -0.01 49 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.10 0.00 49 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.08 -0.01 49 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.07 0.00 50 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 36 0
29JUN26 22.00 C 0.00 0.00 0.00 0.03 0.00 49 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.02 0.00 50 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 53 0 21 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 57 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 61 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 65 0 18 0
29SEP26 8.75 C 0.00 0.00 0.00 3.70 - 44 0 0 -
29SEP26 9.00 C 0.00 0.00 0.00 3.52 - 45 0 0 -
29SEP26 9.25 C 0.00 0.00 0.00 3.35 -0.19 45 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 3.19 -0.14 46 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.06 -0.12 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.96 -0.11 50 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.58 -0.16 47 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.32 -0.09 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.07 -0.20 48 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.87 -0.09 49 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 1.67 -0.07 49 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.49 -0.08 49 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 1.34 -0.05 50 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 1.20 -0.05 50 0 15 0
29SEP26 14.50 C 0.00 0.00 0.00 1.06 -0.06 50 0 333 0
29SEP26 15.00 C 1.09 1.09 1.09 0.95 -0.06 50 14 861 0
29SEP26 15.50 C 0.00 0.00 0.00 0.85 -0.04 50 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.75 -0.04 50 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.67 -0.03 51 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.59 -0.03 50 0 45 0
29SEP26 17.50 C 0.00 0.00 0.00 0.52 -0.03 50 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.46 -0.02 50 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.40 -0.03 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.36 -0.02 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.31 -0.02 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.28 -0.01 50 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.21 -0.02 50 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.17 -0.01 50 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.13 -0.01 50 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.10 -0.01 50 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.08 -0.01 50 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.06 -0.01 50 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.05 -0.01 50 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.04 0.00 51 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.03 0.00 50 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.02 0.00 49 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 47 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 48 0 80 0
30DEC26 8.75 C 0.00 0.00 0.00 4.01 - 47 0 0 -
30DEC26 9.00 C 0.00 0.00 0.00 3.88 - 49 0 0 -
30DEC26 9.25 C 0.00 0.00 0.00 3.67 -0.16 47 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.52 -0.11 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.38 -0.17 48 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.24 -0.09 48 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 2.95 -0.09 48 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 2.71 -0.07 49 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 2.44 -0.10 48 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.27 -0.08 49 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.06 -0.10 49 0 30 0
30DEC26 13.00 C 0.00 0.00 0.00 1.90 -0.06 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.74 -0.07 50 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 1.58 -0.08 50 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 1.45 -0.06 50 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 1.33 -0.06 50 0 19 0
30DEC26 15.50 C 0.00 0.00 0.00 1.22 -0.07 50 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 1.12 -0.06 51 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.02 -0.06 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.93 -0.05 51 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 0.84 -0.05 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.77 -0.05 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.70 -0.04 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.63 -0.05 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.58 -0.04 50 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.53 -0.03 51 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.44 -0.03 50 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 0.36 -0.03 50 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.30 -0.03 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.25 -0.02 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.21 -0.02 50 0 20 0
30DEC26 26.00 C 0.35 0.35 0.35 0.17 -0.02 50 5 25 +5
30MAR27 8.75 C 0.00 0.00 0.00 4.28 - 49 0 0 -
30MAR27 9.00 C 0.00 0.00 0.00 4.12 - 49 0 0 -
30MAR27 9.25 C 0.00 0.00 0.00 3.97 -0.06 49 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.79 -0.09 48 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.63 -0.13 48 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.50 -0.12 48 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.23 -0.10 48 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.98 -0.11 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.76 -0.13 48 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.59 -0.07 49 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.40 -0.08 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.23 -0.07 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.07 -0.07 50 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.92 -0.07 50 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.77 -0.09 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.64 -0.10 50 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.55 -0.06 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.42 -0.08 50 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.34 -0.05 51 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.24 -0.06 51 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.15 -0.05 51 0 0 0
TOTAL CALL 242 14,898 +66
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 152 0 38 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 112 0 55 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 101 0 60 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 90 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 65 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 0.00 48 0 12 0
30MAR26 9.75 P 0.00 0.00 0.00 0.04 +0.01 50 0 175 0
30MAR26 10.00 P 0.00 0.00 0.00 0.05 0.00 48 0 78 0
30MAR26 10.50 P 0.00 0.00 0.00 0.12 +0.01 49 0 110 0
30MAR26 11.00 P 0.00 0.00 0.00 0.23 +0.02 49 0 122 0
30MAR26 11.50 P 0.30 0.37 0.29 0.39 +0.03 49 60 342 +26
30MAR26 12.00 P 0.62 0.62 0.48 0.62 +0.03 49 33 417 +13
30MAR26 12.50 P 1.00 1.00 1.00 0.92 +0.05 50 7 764 0
30MAR26 13.00 P 0.00 0.00 0.00 1.27 +0.06 51 0 520 0
30MAR26 13.50 P 0.00 0.00 0.00 1.66 +0.05 51 0 636 0
30MAR26 14.00 P 0.00 0.00 0.00 2.05 +0.03 47 0 572 0
30MAR26 14.50 P 0.00 0.00 0.00 2.59 +0.09 60 0 420 0
30MAR26 15.00 P 3.07 3.07 3.07 3.08 +0.14 66 4 209 -4
30MAR26 15.50 P 0.00 0.00 0.00 3.58 +0.09 72 0 210 0
30MAR26 16.00 P 0.00 0.00 0.00 4.09 +0.09 80 0 110 0
30MAR26 16.50 P 0.00 0.00 0.00 4.48 +0.07 60 0 59 0
30MAR26 17.00 P 0.00 0.00 0.00 5.05 +0.17 85 0 48 0
30MAR26 17.50 P 0.00 0.00 0.00 5.58 +0.19 96 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 6.11 +0.13 107 0 40 0
30MAR26 18.50 P 0.00 0.00 0.00 6.64 +0.26 117 0 80 0
30MAR26 19.00 P 0.00 0.00 0.00 7.04 +0.16 103 0 0 -15
30MAR26 19.50 P 0.00 0.00 0.00 7.54 +0.15 107 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 8.01 +0.08 103 0 120 0
30MAR26 21.00 P 0.00 0.00 0.00 9.04 +0.16 119 0 98 0
30MAR26 22.00 P 0.00 0.00 0.00 10.04 +0.15 127 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 11.06 +0.18 140 0 40 0
30MAR26 24.00 P 0.00 0.00 0.00 11.97 +0.08 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 12.97 +0.04 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 14.15 +0.25 180 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 15.03 +0.14 157 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 16.04 +0.11 166 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 17.04 +0.16 171 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 17.97 +0.09 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 19.11 +0.18 200 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 20.09 +0.16 201 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.04 - 49 0 0 -
29APR26 9.00 P 0.00 0.00 0.00 0.05 - 47 0 0 -
29APR26 9.25 P 0.00 0.00 0.00 0.07 0.00 47 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.10 0.00 48 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.13 0.00 47 0 82 0
29APR26 10.00 P 0.00 0.00 0.00 0.17 0.00 47 0 33 0
29APR26 10.50 P 0.00 0.00 0.00 0.29 +0.01 48 0 3 0
29APR26 11.00 P 0.00 0.00 0.00 0.44 +0.01 48 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.64 +0.02 48 0 43 0
29APR26 12.00 P 0.90 0.90 0.86 0.89 +0.03 49 14 81 +12
29APR26 12.50 P 0.00 0.00 0.00 1.18 +0.04 49 0 94 0
29APR26 13.00 P 0.00 0.00 0.00 1.51 +0.04 49 0 112 0
29APR26 13.50 P 0.00 0.00 0.00 1.89 +0.09 51 0 28 0
29APR26 14.00 P 0.00 0.00 0.00 2.29 +0.09 51 0 68 0
29APR26 14.50 P 0.00 0.00 0.00 2.72 +0.10 53 0 2 0
29APR26 15.00 P 0.00 0.00 0.00 3.18 +0.12 56 0 16 0
29APR26 15.50 P 0.00 0.00 0.00 3.65 +0.15 58 0 33 0
29APR26 16.00 P 0.00 0.00 0.00 4.12 +0.12 60 0 15 0
29APR26 16.50 P 0.00 0.00 0.00 4.63 +0.09 66 0 29 0
29APR26 17.00 P 0.00 0.00 0.00 5.13 +0.19 70 0 15 0
29APR26 17.50 P 0.00 0.00 0.00 5.58 +0.06 68 0 39 0
29APR26 18.00 P 0.00 0.00 0.00 6.15 +0.17 80 0 6 0
29APR26 18.50 P 0.00 0.00 0.00 6.64 +0.15 82 0 10 0
29APR26 19.00 P 0.00 0.00 0.00 7.05 +0.06 75 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 7.59 +0.20 84 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 8.01 +0.08 74 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 9.05 +0.16 87 0 10 0
29APR26 22.00 P 0.00 0.00 0.00 10.04 +0.15 91 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 11.06 +0.17 100 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 12.05 +0.16 103 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 12.98 +0.05 89 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 14.15 +0.25 127 0 0 0
28MAY26 8.75 P 0.08 0.10 0.08 0.09 - 48 14 14 -
28MAY26 9.00 P 0.00 0.00 0.00 0.12 - 48 0 0 -
28MAY26 9.25 P 0.00 0.00 0.00 0.16 +0.01 48 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.20 +0.01 48 0 10 0
28MAY26 9.75 P 0.00 0.00 0.00 0.25 +0.01 48 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.30 +0.01 48 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.45 +0.02 48 0 3 0
28MAY26 11.00 P 0.00 0.00 0.00 0.62 +0.02 48 0 1 0
28MAY26 11.50 P 0.00 0.00 0.00 0.84 +0.03 49 0 65 0
28MAY26 12.00 P 0.00 0.00 0.00 1.10 +0.05 49 0 75 0
28MAY26 12.50 P 0.00 0.00 0.00 1.39 +0.05 49 0 75 0
28MAY26 13.00 P 0.00 0.00 0.00 1.72 +0.05 50 0 60 0
28MAY26 13.50 P 0.00 0.00 0.00 2.04 +0.02 49 0 86 0
28MAY26 14.00 P 0.00 0.00 0.00 2.46 +0.06 51 0 60 0
28MAY26 14.50 P 0.00 0.00 0.00 2.87 +0.11 52 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.30 +0.07 53 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 3.68 +0.13 50 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.21 +0.08 56 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 4.69 +0.10 59 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.13 +0.10 58 0 1 0
28MAY26 17.50 P 0.00 0.00 0.00 5.65 +0.13 63 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.15 +0.17 66 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.64 +0.15 69 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 7.05 +0.06 63 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 7.64 +0.13 74 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 63 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 48 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 0.00 48 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.05 0.00 50 0 20 0
29JUN26 7.75 P 0.00 0.00 0.00 0.06 0.00 48 0 20 0
29JUN26 8.00 P 0.00 0.00 0.00 0.08 0.00 48 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.11 +0.01 49 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.14 +0.01 49 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.17 +0.01 49 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.21 +0.01 49 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.26 +0.01 49 0 4 0
29JUN26 9.50 P 0.00 0.00 0.00 0.32 +0.02 49 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.38 +0.02 49 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.45 +0.02 49 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.61 +0.02 49 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.81 +0.03 49 0 9 0
29JUN26 11.50 P 0.00 0.00 0.00 1.04 +0.04 49 0 15 0
29JUN26 12.00 P 0.00 0.00 0.00 1.30 +0.05 50 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 1.58 +0.04 49 0 69 0
29JUN26 13.00 P 1.91 1.91 1.91 1.92 +0.06 50 2 2 0
29JUN26 13.50 P 0.00 0.00 0.00 2.26 +0.08 51 0 31 0
29JUN26 14.00 P 0.00 0.00 0.00 2.64 +0.13 51 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 3.03 +0.07 52 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.44 +0.07 52 0 23 0
29JUN26 15.50 P 0.00 0.00 0.00 3.88 +0.21 54 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.28 +0.05 53 0 20 0
29JUN26 16.50 P 0.00 0.00 0.00 4.78 +0.09 56 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.14 +0.04 51 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 5.65 +0.11 55 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.17 +0.08 59 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.65 +0.14 61 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.16 +0.07 64 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.64 +0.13 65 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.14 +0.18 67 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 9.05 +0.16 64 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.04 +0.13 67 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 11.06 +0.07 73 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.06 +0.17 77 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 13.07 +0.10 82 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 14.15 +0.14 92 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 15.09 +0.09 90 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 16.04 +0.11 88 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 17.04 +0.04 90 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 18.06 +0.06 96 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 19.11 +0.18 104 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 20.09 +0.16 105 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.42 - 50 0 0 -
29SEP26 9.00 P 0.00 0.00 0.00 0.49 - 51 0 0 -
29SEP26 9.25 P 0.00 0.00 0.00 0.56 +0.01 50 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.64 +0.02 51 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 0.70 0.00 50 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.79 0.00 50 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 1.01 +0.03 50 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.22 +0.02 50 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 1.47 +0.03 50 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 1.74 +0.03 51 0 45 0
29SEP26 12.50 P 0.00 0.00 0.00 2.05 +0.06 51 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 2.36 +0.04 51 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 2.70 +0.06 51 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 3.07 +0.08 52 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 3.46 +0.10 53 0 12 0
29SEP26 15.00 P 0.00 0.00 0.00 3.84 +0.06 53 0 75 0
29SEP26 15.50 P 0.00 0.00 0.00 4.21 +0.06 53 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 4.63 +0.08 53 0 7 0
29SEP26 16.50 P 0.00 0.00 0.00 5.09 +0.11 55 0 18 0
29SEP26 17.00 P 0.00 0.00 0.00 5.53 +0.17 56 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.92 +0.08 54 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 6.41 +0.12 56 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 6.88 +0.15 58 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 7.22 +0.04 53 0 6 0
29SEP26 19.50 P 0.00 0.00 0.00 7.74 +0.07 56 0 6 0
29SEP26 20.00 P 0.00 0.00 0.00 8.21 +0.09 57 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 9.15 +0.06 57 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.12 +0.09 59 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.07 +0.07 59 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.06 +0.08 61 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 13.07 +0.10 65 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 14.15 +0.14 73 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 15.09 +0.09 72 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 16.09 +0.16 74 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 17.04 +0.04 73 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 18.06 +0.06 76 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 19.11 +0.18 82 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 20.09 +0.16 83 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.64 - 51 0 0 -
30DEC26 9.00 P 0.00 0.00 0.00 0.71 - 50 0 0 -
30DEC26 9.25 P 0.00 0.00 0.00 0.80 +0.02 51 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 0.89 +0.02 51 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.98 +0.02 50 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.08 +0.02 51 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 1.29 +0.02 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.53 +0.03 50 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.79 +0.04 50 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 2.07 +0.04 51 0 68 0
30DEC26 12.50 P 0.00 0.00 0.00 2.36 +0.04 50 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 2.68 +0.04 51 0 19 0
30DEC26 13.50 P 0.00 0.00 0.00 3.01 +0.05 51 0 220 0
30DEC26 14.00 P 0.00 0.00 0.00 3.39 +0.08 52 0 112 0
30DEC26 14.50 P 0.00 0.00 0.00 3.72 +0.04 51 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 4.10 +0.05 52 0 110 0
30DEC26 15.50 P 0.00 0.00 0.00 4.52 +0.06 53 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.93 +0.07 53 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 5.31 +0.05 53 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.74 +0.07 53 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.17 +0.06 54 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.58 +0.11 54 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.02 +0.07 54 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.46 +0.08 54 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 7.88 +0.04 54 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.35 +0.06 54 0 8 0
30DEC26 21.00 P 0.00 0.00 0.00 9.29 +0.09 55 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.22 +0.09 56 0 0 0
30DEC26 23.00 P 11.16 11.16 11.16 11.18 +0.09 57 3 3 +3
30DEC26 24.00 P 0.00 0.00 0.00 12.13 +0.08 57 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 13.09 +0.07 58 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 14.15 +0.14 63 0 10 0
30MAR27 8.75 P 0.00 0.00 0.00 0.81 - 50 0 0 -
30MAR27 9.00 P 0.00 0.00 0.00 0.90 - 50 0 0 -
30MAR27 9.25 P 0.00 0.00 0.00 0.99 +0.01 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.09 +0.02 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.20 +0.03 51 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.29 +0.01 50 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.51 +0.01 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.76 +0.02 50 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.04 +0.03 50 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 2.32 +0.03 50 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.62 +0.03 50 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 2.92 +0.02 50 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 3.25 +0.01 50 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.62 +0.04 51 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.98 +0.02 51 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.36 +0.03 52 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.73 +0.02 51 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.14 +0.04 52 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.53 +0.03 52 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.93 +0.05 52 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.36 +0.07 53 0 0 0
TOTAL PUT 137 8,917 +35
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$ 15.79
30MAR26 9.00 C 0.00 0.00 0.00 6.80 -0.10 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.56 -0.09 72 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.47 +0.09 134 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.05 -0.09 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.82 -0.08 75 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.31 -0.18 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.82 -0.18 59 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.32 -0.07 52 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.81 -0.21 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.32 -0.08 38 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.87 -0.04 48 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 2.36 -0.13 38 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.88 -0.12 34 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.42 -0.07 31 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.99 -0.09 28 0 27 0
30MAR26 15.50 C 0.00 0.00 0.00 0.70 -0.02 30 0 60 0
30MAR26 16.00 C 0.00 0.00 0.00 0.44 -0.04 30 0 351 0
30MAR26 16.50 C 0.34 0.34 0.31 0.26 -0.03 30 44 518 +13
30MAR26 17.00 C 0.19 0.20 0.16 0.15 -0.01 30 56 310 +52
30MAR26 17.50 C 0.09 0.09 0.09 0.08 -0.01 31 13 256 +2
30MAR26 18.00 C 0.06 0.06 0.06 0.04 0.00 31 45 240 +26
30MAR26 18.50 C 0.00 0.00 0.00 0.02 0.00 31 0 57 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 32 0 49 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 35 0 135 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 37 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1 0
29APR26 11.00 C 0.00 0.00 0.00 4.83 -0.17 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.35 -0.22 38 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.85 -0.17 33 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.39 -0.16 37 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.95 -0.01 39 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.48 -0.01 36 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.02 +0.02 32 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.61 -0.03 31 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.19 -0.09 28 0 0 0
29APR26 15.50 C 0.94 0.94 0.94 0.89 -0.04 28 32 160 0
29APR26 16.00 C 0.00 0.00 0.00 0.67 -0.03 29 0 280 0
29APR26 16.50 C 0.00 0.00 0.00 0.46 -0.05 29 0 221 0
29APR26 17.00 C 0.35 0.35 0.35 0.32 -0.03 29 1 111 0
29APR26 17.50 C 0.26 0.26 0.24 0.21 -0.02 29 23 59 0
29APR26 18.00 C 0.17 0.17 0.17 0.13 -0.02 28 8 17 +8
29APR26 18.50 C 0.00 0.00 0.00 0.09 0.00 29 0 75 0
29APR26 19.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 41 0
29APR26 19.50 C 0.06 0.06 0.06 0.03 -0.01 29 2 32 +2
29APR26 20.00 C 0.00 0.00 0.00 0.02 0.00 30 0 45 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.39 -0.18 36 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.99 -0.03 43 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.45 -0.15 34 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.95 -0.07 30 0 1 0
28MAY26 13.50 C 0.00 0.00 0.00 2.52 -0.10 30 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.11 0.00 30 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.71 -0.10 29 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.34 -0.08 27 0 1 0
28MAY26 15.50 C 0.00 0.00 0.00 1.05 -0.06 27 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.83 -0.03 28 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.61 -0.05 28 0 90 0
28MAY26 17.00 C 0.00 0.00 0.00 0.46 -0.03 28 0 75 0
28MAY26 17.50 C 0.00 0.00 0.00 0.33 -0.02 28 0 30 0
28MAY26 18.00 C 0.00 0.00 0.00 0.24 -0.01 28 0 30 0
28MAY26 18.50 C 0.00 0.00 0.00 0.16 -0.01 28 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.08 0.00 29 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.90 -0.13 41 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.41 -0.12 38 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.94 -0.20 39 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 4.53 -0.04 43 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.99 -0.06 35 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 3.45 -0.15 27 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.03 -0.11 29 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.66 -0.02 31 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.25 +0.05 30 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 1.83 -0.02 28 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.47 -0.08 27 0 6 0
29JUN26 15.50 C 1.25 1.25 1.25 1.19 -0.06 27 15 245 +15
29JUN26 16.00 C 0.00 0.00 0.00 0.95 -0.05 27 0 246 0
29JUN26 16.50 C 0.00 0.00 0.00 0.75 -0.04 27 0 51 0
29JUN26 17.00 C 0.00 0.00 0.00 0.61 -0.03 28 0 54 0
29JUN26 17.50 C 0.00 0.00 0.00 0.46 -0.04 28 0 36 0
29JUN26 18.00 C 0.00 0.00 0.00 0.35 -0.03 28 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.26 -0.02 28 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.19 -0.02 28 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.14 -0.01 28 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 0.10 -0.01 28 0 12 0
29JUN26 21.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 35 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 4.98 -0.16 38 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.55 -0.02 39 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.02 -0.08 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.45 -0.17 24 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.12 -0.08 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.66 -0.14 27 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.36 -0.09 30 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.96 -0.13 28 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.69 -0.03 28 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.42 -0.07 28 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.18 -0.07 28 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.98 -0.06 28 0 34 0
29SEP26 17.00 C 0.92 0.92 0.91 0.80 -0.06 28 45 48 +45
29SEP26 17.50 C 0.00 0.00 0.00 0.65 -0.05 28 0 93 0
29SEP26 18.00 C 0.65 0.65 0.65 0.53 -0.04 28 15 54 +15
29SEP26 18.50 C 0.00 0.00 0.00 0.43 -0.03 28 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.34 -0.03 28 0 401 0
29SEP26 19.50 C 0.00 0.00 0.00 0.27 -0.03 27 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.22 -0.02 28 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.14 -0.01 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 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 31 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.98 -0.16 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.55 -0.02 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.02 -0.08 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.56 -0.10 27 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.17 -0.09 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.80 -0.09 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.45 -0.09 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.14 -0.09 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.87 -0.08 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.62 -0.07 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.40 -0.06 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.20 -0.06 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.02 -0.06 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.88 -0.05 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.75 -0.04 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.63 -0.05 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.53 -0.04 27 0 2 0
30DEC26 19.50 C 0.00 0.00 0.00 0.45 -0.03 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.38 -0.02 27 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.26 -0.02 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.18 -0.02 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.12 -0.02 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.55 -0.05 29 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.08 -0.08 27 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.63 -0.07 26 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.28 -0.04 26 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.92 -0.04 26 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.62 -0.03 26 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.33 -0.03 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.06 -0.05 26 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.87 -0.04 27 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.66 -0.05 27 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.47 -0.04 27 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.29 -0.04 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.13 -0.05 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.99 -0.05 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.86 -0.04 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.75 -0.04 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.65 -0.03 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.56 -0.03 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.42 -0.02 27 0 0 0
TOTAL CALL 299 4,787 +178
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 85 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 78 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 74 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.02 +0.01 32 0 120 0
30MAR26 14.00 P 0.04 0.04 0.04 0.04 +0.01 30 20 78 +20
30MAR26 14.50 P 0.07 0.07 0.07 0.09 +0.01 29 15 317 +15
30MAR26 15.00 P 0.16 0.16 0.15 0.19 +0.02 29 67 486 +50
30MAR26 15.50 P 0.35 0.35 0.35 0.36 +0.04 29 1 190 0
30MAR26 16.00 P 0.00 0.00 0.00 0.62 +0.06 30 0 950 0
30MAR26 16.50 P 0.85 0.85 0.85 0.95 +0.08 30 30 1,556 0
30MAR26 17.00 P 0.00 0.00 0.00 1.29 +0.04 27 0 478 0
30MAR26 17.50 P 0.00 0.00 0.00 1.75 +0.08 28 0 204 0
30MAR26 18.00 P 0.00 0.00 0.00 2.22 +0.02 28 0 41 0
30MAR26 18.50 P 0.00 0.00 0.00 2.71 +0.09 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.21 0.00 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.74 +0.01 47 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.23 +0.11 49 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.21 -0.04 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.23 -0.02 65 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.21 +0.09 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.21 +0.09 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.22 +0.10 80 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.23 +0.09 91 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.22 -0.03 91 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.21 -0.04 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29APR26 12.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 2 0
29APR26 13.00 P 0.00 0.00 0.00 0.03 0.00 29 0 19 0
29APR26 13.50 P 0.00 0.00 0.00 0.07 +0.01 29 0 26 0
29APR26 14.00 P 0.00 0.00 0.00 0.12 +0.01 28 0 26 0
29APR26 14.50 P 0.00 0.00 0.00 0.21 +0.02 28 0 107 0
29APR26 15.00 P 0.00 0.00 0.00 0.35 +0.03 28 0 164 0
29APR26 15.50 P 0.00 0.00 0.00 0.54 +0.04 28 0 236 0
29APR26 16.00 P 0.00 0.00 0.00 0.79 +0.04 28 0 426 0
29APR26 16.50 P 0.00 0.00 0.00 1.14 +0.11 30 0 408 0
29APR26 17.00 P 0.00 0.00 0.00 1.42 0.00 26 0 31 0
29APR26 17.50 P 0.00 0.00 0.00 1.86 +0.02 28 0 80 0
29APR26 18.00 P 0.00 0.00 0.00 2.30 +0.10 29 0 7 0
29APR26 18.50 P 0.00 0.00 0.00 2.77 +0.08 31 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.28 +0.07 35 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.74 +0.01 35 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.23 +0.11 36 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.23 -0.02 42 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.23 -0.02 48 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.23 +0.11 53 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 8.23 -0.01 58 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 0.00 29 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.07 +0.01 29 0 10 0
28MAY26 13.50 P 0.00 0.00 0.00 0.12 +0.01 28 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.20 +0.02 28 0 63 0
28MAY26 14.50 P 0.00 0.00 0.00 0.31 +0.02 28 0 106 0
28MAY26 15.00 P 0.00 0.00 0.00 0.46 +0.03 27 0 104 0
28MAY26 15.50 P 0.00 0.00 0.00 0.66 +0.03 27 0 7 0
28MAY26 16.00 P 0.00 0.00 0.00 0.92 +0.05 27 0 113 0
28MAY26 16.50 P 0.00 0.00 0.00 1.22 +0.05 27 0 180 0
28MAY26 17.00 P 0.00 0.00 0.00 1.57 +0.04 28 0 25 0
28MAY26 17.50 P 0.00 0.00 0.00 1.96 +0.03 28 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.35 +0.01 27 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.82 +0.13 29 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.28 +0.04 30 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.74 +0.01 29 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.23 +0.10 31 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.23 -0.02 36 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.23 -0.02 41 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.23 +0.11 45 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 0.02 +0.01 28 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.04 0.00 29 0 2 0
29JUN26 12.50 P 0.00 0.00 0.00 0.07 +0.01 28 0 121 0
29JUN26 13.00 P 0.00 0.00 0.00 0.12 +0.01 28 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.19 +0.02 28 0 33 0
29JUN26 14.00 P 0.00 0.00 0.00 0.29 +0.02 28 0 28 0
29JUN26 14.50 P 0.00 0.00 0.00 0.42 +0.02 28 0 164 0
29JUN26 15.00 P 0.00 0.00 0.00 0.60 +0.04 28 0 81 0
29JUN26 15.50 P 0.00 0.00 0.00 0.82 +0.03 28 0 257 0
29JUN26 16.00 P 0.00 0.00 0.00 1.08 +0.04 28 0 390 0
29JUN26 16.50 P 0.00 0.00 0.00 1.39 +0.05 29 0 130 0
29JUN26 17.00 P 0.00 0.00 0.00 1.64 -0.03 26 0 44 0
29JUN26 17.50 P 0.00 0.00 0.00 2.03 0.00 27 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 2.44 +0.10 28 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.92 +0.06 30 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.40 +0.16 33 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.76 +0.01 28 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.32 +0.09 34 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.23 -0.02 32 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.23 -0.02 36 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.23 +0.06 40 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.23 -0.01 44 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.23 +0.05 47 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.25 +0.11 53 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.22 -0.03 52 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.23 -0.02 56 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.10 +0.01 28 0 7 0
29SEP26 12.00 P 0.00 0.00 0.00 0.15 +0.01 27 0 7 0
29SEP26 12.50 P 0.00 0.00 0.00 0.22 +0.01 27 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 0.31 +0.01 27 0 30 0
29SEP26 13.50 P 0.00 0.00 0.00 0.43 +0.01 27 0 9 0
29SEP26 14.00 P 0.00 0.00 0.00 0.59 +0.02 27 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.77 +0.02 27 0 37 0
29SEP26 15.00 P 0.91 0.91 0.91 0.99 +0.04 27 15 51 +15
29SEP26 15.50 P 1.15 1.15 1.15 1.23 +0.04 26 15 27 +15
29SEP26 16.00 P 1.42 1.42 1.42 1.50 +0.04 26 15 617 0
29SEP26 16.50 P 0.00 0.00 0.00 1.81 +0.06 26 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 2.15 +0.01 26 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 2.49 +0.02 25 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 2.87 +0.08 25 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 3.26 +0.04 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.66 +0.01 23 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.08 +0.01 22 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.51 +0.09 19 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.47 +0.09 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.49 +0.06 24 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.44 +0.14 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.36 +0.12 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.36 +0.18 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.36 +0.14 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.29 +0.03 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.27 -0.03 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.11 0.00 27 0 4 0
30DEC26 11.50 P 0.00 0.00 0.00 0.17 +0.01 27 0 3 0
30DEC26 12.00 P 0.00 0.00 0.00 0.25 +0.02 27 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.34 +0.01 27 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.47 +0.02 27 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.61 +0.02 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.78 +0.03 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.98 +0.03 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.21 +0.04 27 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 1.47 +0.05 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.75 +0.06 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.05 +0.06 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.38 +0.07 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.73 +0.07 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.10 +0.07 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.49 +0.08 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.90 +0.09 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.32 +0.09 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.75 +0.09 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.64 +0.10 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.57 +0.10 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.52 +0.11 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.48 +0.10 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.46 +0.11 27 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.25 +0.01 27 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.34 +0.02 27 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.44 +0.01 26 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.57 +0.02 26 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.72 +0.01 26 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.90 +0.02 26 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.12 +0.04 27 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.35 +0.05 26 0 5 0
30MAR27 15.50 P 0.00 0.00 0.00 1.60 +0.05 26 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.87 +0.04 26 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.17 +0.05 26 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.49 +0.05 26 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.91 +0.16 27 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.26 +0.05 27 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.64 +0.09 27 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.03 +0.09 27 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.50 +0.17 29 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.89 +0.07 28 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.70 +0.10 27 0 0 0
TOTAL PUT 178 8,986 +115
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$ 6.34
30MAR26 2.80 C 0.00 0.00 0.00 3.55 +0.02 128 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.45 +0.02 122 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.35 +0.01 117 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.25 +0.01 111 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.16 +0.02 127 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.06 +0.03 122 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.95 +0.01 96 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.85 +0.02 91 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.76 +0.03 106 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.66 +0.03 101 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.55 +0.01 78 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.46 +0.03 92 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.35 +0.02 69 0 21 0
30MAR26 4.10 C 0.00 0.00 0.00 2.26 +0.03 83 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.15 +0.01 61 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.06 +0.03 75 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.96 +0.03 71 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.85 +0.02 50 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.75 +0.01 46 0 4 0
30MAR26 4.70 C 0.00 0.00 0.00 1.64 0.00 0 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 1.56 +0.02 56 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.45 +0.02 35 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.36 +0.03 48 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.11 +0.01 39 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.87 +0.01 36 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.64 0.00 33 0 129 0
30MAR26 6.00 C 0.00 0.00 0.00 0.45 +0.01 34 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.29 0.00 34 0 15 0
30MAR26 6.50 C 0.20 0.20 0.17 0.18 0.00 35 4 317 -3
30MAR26 6.75 C 0.12 0.12 0.09 0.10 0.00 35 12 448 +1
30MAR26 7.00 C 0.05 0.05 0.05 0.05 -0.01 34 2 233 +2
30MAR26 7.25 C 0.00 0.00 0.00 0.03 0.00 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 54 0 12 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 58 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 67 0 5 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.77 +0.03 44 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.67 +0.02 41 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.57 +0.02 38 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.49 +0.04 44 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.38 +0.05 38 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.14 0.00 34 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.92 0.00 34 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.72 0.00 34 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.54 0.00 33 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.39 0.00 33 0 26 0
29APR26 6.50 C 0.31 0.31 0.31 0.28 +0.01 33 1 97 +1
29APR26 6.75 C 0.22 0.22 0.20 0.19 0.00 33 18 105 +6
29APR26 7.00 C 0.15 0.15 0.15 0.13 0.00 34 7 32 +2
29APR26 7.25 C 0.00 0.00 0.00 0.08 0.00 33 0 105 0
29APR26 7.50 C 0.00 0.00 0.00 0.05 0.00 34 0 127 0
29APR26 7.75 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 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 43 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 51 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.80 +0.05 44 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.70 +0.02 41 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.61 +0.03 41 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.51 +0.02 39 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.42 +0.05 39 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.19 +0.02 36 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.97 -0.01 33 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.79 0.00 34 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.62 0.00 33 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.48 +0.02 34 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.38 +0.02 35 0 40 0
28MAY26 6.75 C 0.00 0.00 0.00 0.28 +0.01 34 0 25 0
28MAY26 7.00 C 0.00 0.00 0.00 0.21 +0.01 35 0 27 0
28MAY26 7.25 C 0.00 0.00 0.00 0.15 +0.01 35 0 56 0
28MAY26 7.50 C 0.00 0.00 0.00 0.11 +0.01 35 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.08 +0.01 35 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.05 0.00 34 0 4 0
28MAY26 8.25 C 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.02 +0.01 36 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 2.18 +0.01 33 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.09 +0.01 37 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.00 +0.03 39 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.90 +0.04 37 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.80 +0.04 34 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.71 +0.03 35 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.62 +0.02 35 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.51 0.00 31 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 1.45 +0.03 36 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.23 +0.02 34 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.03 +0.01 34 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.84 0.00 33 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.68 0.00 32 0 8 0
29JUN26 6.25 C 0.57 0.57 0.57 0.55 +0.01 33 15 15 +15
29JUN26 6.50 C 0.00 0.00 0.00 0.44 +0.01 33 0 353 0
29JUN26 6.75 C 0.00 0.00 0.00 0.35 +0.01 34 0 429 0
29JUN26 7.00 C 0.00 0.00 0.00 0.27 +0.01 34 0 93 0
29JUN26 7.25 C 0.00 0.00 0.00 0.21 0.00 34 0 70 0
29JUN26 7.50 C 0.00 0.00 0.00 0.17 +0.01 35 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.13 +0.01 35 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.10 +0.01 35 0 10 0
29JUN26 8.25 C 0.00 0.00 0.00 0.07 0.00 35 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.05 0.00 35 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.02 +0.01 35 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 1.84 +0.04 39 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.74 +0.04 36 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.65 +0.03 36 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.58 +0.03 37 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.49 +0.02 36 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.29 +0.03 36 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.10 +0.01 35 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.93 0.00 34 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.78 -0.01 33 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.67 +0.01 34 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.55 0.00 34 0 5 0
29SEP26 6.75 C 0.00 0.00 0.00 0.46 +0.01 34 0 77 0
29SEP26 7.00 C 0.00 0.00 0.00 0.38 +0.01 34 0 44 0
29SEP26 7.25 C 0.00 0.00 0.00 0.31 +0.01 34 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.25 +0.01 34 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.20 0.00 33 0 5 0
29SEP26 8.00 C 0.00 0.00 0.00 0.16 0.00 33 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.13 0.00 33 0 10 0
29SEP26 8.50 C 0.00 0.00 0.00 0.11 +0.01 34 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.09 +0.01 34 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.07 0.00 34 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.06 +0.01 34 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.05 +0.01 35 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.84 +0.03 33 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.74 +0.01 31 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.65 +0.01 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.58 +0.02 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.49 +0.01 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.29 0.00 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.12 0.00 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.96 0.00 30 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.83 0.00 30 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.70 -0.01 30 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.60 0.00 30 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.51 0.00 30 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.43 0.00 30 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.36 0.00 30 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.30 0.00 30 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.25 0.00 30 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.21 0.00 30 0 4 0
30DEC26 8.25 C 0.00 0.00 0.00 0.17 0.00 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.14 0.00 30 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.12 0.00 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.08 0.00 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.89 +0.04 34 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.81 +0.04 33 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.73 +0.05 33 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.64 +0.03 32 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.57 +0.04 32 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.39 +0.02 31 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.23 +0.02 31 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.09 +0.02 31 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.97 +0.02 32 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.86 0.00 32 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.75 0.00 32 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.66 0.00 32 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.59 0.00 32 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.52 0.00 32 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.45 0.00 32 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.39 -0.01 32 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.34 0.00 32 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.29 -0.01 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.25 -0.01 32 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.22 0.00 32 0 0 0
TOTAL CALL 59 3,169 +24
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 142 0 1 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 131 0 10 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 121 0 1 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 102 0 0 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 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30MAR26 5.50 P 0.00 0.00 0.00 0.02 0.00 36 0 19 0
30MAR26 5.75 P 0.05 0.05 0.05 0.05 0.00 36 10 26 +10
30MAR26 6.00 P 0.00 0.00 0.00 0.10 -0.01 35 0 163 0
30MAR26 6.25 P 0.19 0.20 0.19 0.19 -0.02 34 3 197 +2
30MAR26 6.50 P 0.00 0.00 0.00 0.33 -0.01 35 0 330 0
30MAR26 6.75 P 0.00 0.00 0.00 0.50 -0.02 35 0 507 0
30MAR26 7.00 P 0.00 0.00 0.00 0.71 0.00 37 0 180 0
30MAR26 7.25 P 0.00 0.00 0.00 0.92 -0.03 32 0 82 0
30MAR26 7.50 P 0.00 0.00 0.00 1.17 -0.03 38 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 1.42 -0.01 44 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.66 -0.03 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.91 -0.03 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.16 -0.02 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.41 -0.03 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.66 -0.03 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.91 -0.03 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.16 -0.02 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.41 -0.03 0 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 43 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 38 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 2 0
29APR26 5.25 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.06 0.00 34 0 6 0
29APR26 5.75 P 0.00 0.00 0.00 0.10 -0.01 33 0 15 0
29APR26 6.00 P 0.00 0.00 0.00 0.18 -0.01 34 0 50 0
29APR26 6.25 P 0.00 0.00 0.00 0.28 -0.01 33 0 31 0
29APR26 6.50 P 0.00 0.00 0.00 0.42 0.00 34 0 293 0
29APR26 6.75 P 0.00 0.00 0.00 0.58 -0.02 34 0 80 0
29APR26 7.00 P 0.00 0.00 0.00 0.74 -0.03 31 0 97 0
29APR26 7.25 P 0.00 0.00 0.00 0.98 -0.02 35 0 100 0
29APR26 7.50 P 0.00 0.00 0.00 1.20 -0.03 36 0 145 0
29APR26 7.75 P 0.00 0.00 0.00 1.44 -0.02 38 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.67 -0.02 37 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.92 -0.03 40 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.19 0.00 51 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.41 -0.03 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.66 -0.06 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.91 -0.06 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 3.16 -0.06 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 3.41 -0.05 0 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 0.02 +0.01 35 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.06 0.00 34 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.11 +0.01 35 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.17 +0.01 35 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.25 0.00 34 0 3 0
28MAY26 6.25 P 0.00 0.00 0.00 0.36 -0.01 34 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.49 -0.01 34 0 39 0
28MAY26 6.75 P 0.00 0.00 0.00 0.65 -0.01 34 0 2 0
28MAY26 7.00 P 0.00 0.00 0.00 0.83 -0.02 34 0 83 0
28MAY26 7.25 P 0.00 0.00 0.00 1.03 -0.02 35 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.25 -0.02 36 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.48 +0.02 38 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.71 -0.02 39 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.95 0.00 41 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.19 0.00 43 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.41 -0.03 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.69 -0.03 49 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.92 -0.05 46 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 32 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 0.00 34 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.03 0.00 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 0.00 35 0 5 0
29JUN26 5.50 P 0.00 0.00 0.00 0.16 +0.01 35 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.23 0.00 35 0 17 0
29JUN26 6.00 P 0.00 0.00 0.00 0.33 0.00 35 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 0.45 +0.01 36 0 9 0
29JUN26 6.50 P 0.00 0.00 0.00 0.58 0.00 35 0 342 0
29JUN26 6.75 P 0.00 0.00 0.00 0.74 0.00 36 0 307 0
29JUN26 7.00 P 0.90 0.90 0.90 0.92 0.00 37 1 100 +1
29JUN26 7.25 P 0.00 0.00 0.00 1.10 -0.01 36 0 82 0
29JUN26 7.50 P 0.00 0.00 0.00 1.31 0.00 38 0 32 0
29JUN26 7.75 P 0.00 0.00 0.00 1.53 0.00 39 0 37 0
29JUN26 8.00 P 0.00 0.00 0.00 1.76 0.00 41 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.99 -0.01 42 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.22 -0.03 42 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.46 -0.03 44 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.70 -0.03 45 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.94 -0.03 46 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.18 -0.04 46 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.43 -0.03 48 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 0.10 +0.01 34 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 0.00 33 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.15 0.00 33 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.21 0.00 33 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.29 0.00 33 0 10 0
29SEP26 5.75 P 0.00 0.00 0.00 0.38 0.00 33 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.49 0.00 32 0 120 0
29SEP26 6.25 P 0.00 0.00 0.00 0.61 0.00 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 0.91 -0.01 32 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 1.10 0.00 33 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 1.27 -0.02 32 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 1.47 -0.02 32 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 1.68 -0.02 32 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 1.90 -0.02 33 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 2.12 -0.02 33 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.35 -0.02 33 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.57 -0.03 32 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.81 -0.01 33 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.04 -0.04 32 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.28 -0.02 32 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.51 -0.05 28 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 0.00 30 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.13 0.00 30 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.15 0.00 30 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.18 0.00 30 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.24 0.00 30 0 3 0
30DEC26 5.50 P 0.34 0.34 0.34 0.34 +0.01 31 5 5 +5
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 0.00 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 0.00 30 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.14 0.00 30 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.32 0.00 30 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.52 0.00 30 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.72 0.00 30 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.92 0.00 30 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.14 0.00 30 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.36 -0.01 30 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.59 -0.01 30 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.82 0.00 30 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.05 -0.03 29 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.29 -0.01 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.53 -0.03 30 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.16 -0.01 32 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.18 -0.01 32 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.21 0.00 32 0 2 0
30MAR27 4.90 P 0.00 0.00 0.00 0.24 0.00 32 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.27 0.00 32 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.35 0.00 32 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.44 -0.01 32 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.55 0.00 32 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.66 -0.01 32 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.79 -0.01 32 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.93 -0.01 32 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.09 -0.01 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.26 0.00 32 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.43 -0.04 32 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.62 -0.04 32 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.82 -0.04 32 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.02 -0.05 32 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.23 -0.05 32 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.45 -0.04 33 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.66 -0.05 32 0 0 0
TOTAL PUT 19 3,913 +18
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$ 212.60
30MAR26 100.00 C 0.00 0.00 0.00 112.79 -12.43 0 0 1,500 0
30MAR26 102.50 C 0.00 0.00 0.00 110.69 -12.43 131 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 107.80 -13.13 0 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 105.31 -12.53 77 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 102.81 -13.00 62 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 100.32 -12.42 73 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 97.82 -13.13 61 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 95.33 -12.43 68 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 92.83 -12.36 59 0 250 0
30MAR26 122.50 C 0.00 0.00 0.00 90.34 -12.48 64 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 87.85 -12.42 65 0 596 0
30MAR26 127.50 C 0.00 0.00 0.00 85.35 -13.41 60 0 150 0
30MAR26 130.00 C 0.00 0.00 0.00 82.86 -12.43 61 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 80.38 -12.36 63 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 77.89 -13.37 62 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 75.91 -12.58 88 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 72.94 -12.59 63 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 70.47 -12.37 63 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 68.00 -13.02 62 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 65.55 -14.07 62 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 63.11 -13.63 62 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 60.69 -13.09 63 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 58.28 -14.16 63 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 55.89 -14.16 62 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 53.52 -12.21 62 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 51.36 -12.59 65 0 1 0
30MAR26 165.00 C 0.00 0.00 0.00 47.61 -12.61 0 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 46.59 -12.81 62 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 43.92 -12.13 57 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 41.77 -12.59 58 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 39.66 -11.50 59 0 76 0
30MAR26 177.50 C 37.25 37.25 37.25 37.56 -12.10 60 1 59 +1
30MAR26 180.00 C 0.00 0.00 0.00 36.78 -10.58 70 0 281 0
30MAR26 182.50 C 0.00 0.00 0.00 34.02 -11.95 64 0 139 0
30MAR26 185.00 C 0.00 0.00 0.00 32.82 -8.81 69 0 210 0
30MAR26 187.50 C 29.88 29.88 29.88 29.46 -12.16 59 20 345 0
30MAR26 190.00 C 0.00 0.00 0.00 27.34 -12.14 58 0 671 0
30MAR26 192.50 C 0.00 0.00 0.00 25.59 -9.63 58 0 1,261 0
30MAR26 195.00 C 30.00 30.00 30.00 25.42 -9.74 66 1 1,961 0
30MAR26 197.50 C 0.00 0.00 0.00 23.75 -8.98 66 0 799 0
30MAR26 200.00 C 22.84 22.84 20.00 21.46 -8.39 62 52 883 +1
30MAR26 205.00 C 0.00 0.00 0.00 18.27 -7.97 61 0 721 0
30MAR26 210.00 C 17.17 17.17 14.70 15.48 -7.59 60 79 3,064 0
30MAR26 215.00 C 16.37 16.45 12.50 13.19 -6.96 61 212 1,307 +24
30MAR26 220.00 C 13.88 13.92 10.68 11.34 -6.39 62 169 1,476 -3
30MAR26 225.00 C 11.20 11.20 9.00 9.39 -6.15 61 123 2,908 +9
30MAR26 230.00 C 10.30 10.30 7.95 8.20 -5.05 63 789 4,491 +156
30MAR26 235.00 C 11.44 11.44 6.70 6.92 -4.52 63 245 1,267 -37
30MAR26 240.00 C 7.29 7.29 5.47 5.71 -4.15 63 368 3,515 +48
30MAR26 245.00 C 6.10 6.10 4.86 4.68 -3.65 63 241 936 +77
30MAR26 250.00 C 5.34 5.40 3.98 3.82 -3.15 63 687 3,414 +146
30MAR26 255.00 C 4.25 4.35 3.60 3.09 -2.71 63 97 8,106 -15
30MAR26 260.00 C 4.62 4.62 3.45 2.50 -2.31 63 131 1,398 +46
30MAR26 265.00 C 3.20 3.20 2.73 2.00 -1.96 63 12 640 +10
30MAR26 270.00 C 2.80 2.89 2.20 1.60 -1.64 63 65 722 +5
30MAR26 275.00 C 2.44 2.44 2.17 1.27 -1.38 63 45 902 -3
30MAR26 280.00 C 2.27 2.27 1.62 1.00 -1.15 63 1,207 11,789 -931
30MAR26 285.00 C 1.74 1.74 1.60 0.79 -0.95 63 13 497 0
30MAR26 290.00 C 1.48 1.48 1.35 0.62 -0.78 63 5 820 -5
30MAR26 295.00 C 1.45 1.45 1.45 0.48 -0.64 63 2 267 -2
30MAR26 300.00 C 1.25 1.25 1.00 0.38 -0.51 63 364 3,490 +246
30MAR26 310.00 C 0.95 1.07 0.77 0.23 -0.33 63 195 742 +94
30MAR26 320.00 C 0.64 0.75 0.64 0.13 -0.22 62 100 495 -5
30MAR26 330.00 C 0.52 0.55 0.50 0.08 -0.13 63 25 1,088 +4
30MAR26 340.00 C 0.40 0.45 0.40 0.05 -0.08 63 42 870 +32
30MAR26 350.00 C 0.51 0.51 0.35 0.03 -0.05 63 32 729 -22
30MAR26 360.00 C 0.25 0.25 0.25 0.02 -0.03 64 50 350 -11
30MAR26 370.00 C 0.00 0.00 0.00 0.01 -0.02 64 0 39 0
30MAR26 380.00 C 0.00 0.00 0.00 0.01 -0.01 66 0 257 0
30MAR26 390.00 C 0.00 0.00 0.00 0.01 0.00 69 0 183 0
30MAR26 400.00 C 0.16 0.16 0.16 0.01 0.00 72 170 990 -95
30MAR26 410.00 C 0.00 0.00 0.00 0.01 0.00 74 0 37 0
30MAR26 420.00 C 0.00 0.00 0.00 0.01 0.00 77 0 110 0
30MAR26 430.00 C 0.00 0.00 0.00 0.01 0.00 79 0 205 0
30MAR26 440.00 C 0.00 0.00 0.00 0.01 0.00 81 0 306 0
30MAR26 450.00 C 0.02 0.02 0.01 0.01 0.00 84 121 1,161 0
29APR26 120.00 C 0.00 0.00 0.00 93.15 -14.96 57 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 90.68 -12.41 57 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 87.85 -12.76 0 0 70 0
29APR26 127.50 C 0.00 0.00 0.00 85.77 -12.99 57 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 84.73 -12.93 83 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 80.88 -11.86 57 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 79.08 -12.18 69 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 76.05 -13.66 57 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 73.65 -11.88 57 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 70.47 -15.03 0 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 70.32 -12.77 73 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 66.58 -13.04 57 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 64.27 -12.47 57 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 62.35 -11.43 61 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 58.28 -14.16 33 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 56.99 -14.28 53 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 54.50 -13.01 50 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 51.54 -12.41 43 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 49.48 -12.66 46 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 48.91 -12.97 57 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 46.04 -11.46 52 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 43.54 -13.95 50 0 0 0
29APR26 175.00 C 58.00 58.00 58.00 41.69 -12.69 51 1 20 +1
29APR26 177.50 C 0.00 0.00 0.00 40.35 -12.09 54 0 232 0
29APR26 180.00 C 39.00 39.00 39.00 40.34 -10.71 62 4 130 0
29APR26 182.50 C 0.00 0.00 0.00 38.48 -10.51 62 0 120 0
29APR26 185.00 C 0.00 0.00 0.00 36.67 -10.30 61 0 222 0
29APR26 187.50 C 0.00 0.00 0.00 32.87 -10.92 53 0 354 0
29APR26 190.00 C 0.00 0.00 0.00 31.27 -10.34 54 0 621 0
29APR26 192.50 C 0.00 0.00 0.00 29.89 -11.29 55 0 348 0
29APR26 195.00 C 0.00 0.00 0.00 28.65 -10.29 56 0 644 0
29APR26 197.50 C 0.00 0.00 0.00 26.76 -10.81 54 0 432 0
29APR26 200.00 C 28.00 28.00 25.75 25.36 -10.48 55 71 571 -1
29APR26 205.00 C 0.00 0.00 0.00 23.02 -9.09 56 0 121 0
29APR26 210.00 C 21.73 21.73 19.75 20.53 -8.01 56 43 242 -7
29APR26 215.00 C 20.20 21.32 17.50 18.49 -7.19 57 138 262 +31
29APR26 220.00 C 19.95 19.95 16.20 16.30 -6.78 57 29 321 +7
29APR26 225.00 C 15.20 15.20 13.73 14.38 -6.43 57 107 331 +75
29APR26 230.00 C 12.59 12.94 12.59 12.80 -5.88 57 46 2,776 -46
29APR26 235.00 C 13.58 13.58 11.40 11.40 -5.35 57 34 384 +14
29APR26 240.00 C 11.73 11.73 9.96 10.13 -4.88 58 89 1,175 +7
29APR26 245.00 C 10.46 10.46 9.00 8.93 -4.50 58 81 517 +36
29APR26 250.00 C 9.53 9.53 7.78 7.79 -4.08 58 86 449 -7
29APR26 255.00 C 9.93 9.93 7.04 6.77 -3.70 58 56 274 +5
29APR26 260.00 C 8.00 8.00 6.04 5.88 -3.33 58 218 1,640 +16
29APR26 265.00 C 6.71 6.71 5.57 5.09 -2.99 58 24 296 -2
29APR26 270.00 C 6.00 6.00 4.82 4.40 -2.68 58 55 304 0
29APR26 275.00 C 4.89 4.89 4.29 3.79 -2.40 58 226 248 +66
29APR26 280.00 C 0.00 0.00 0.00 3.26 -2.13 58 0 188 0
29APR26 285.00 C 4.09 4.09 4.09 2.80 -1.90 58 2 221 -2
29APR26 290.00 C 3.94 3.94 3.94 2.40 -1.68 58 60 842 +60
29APR26 295.00 C 0.00 0.00 0.00 2.06 -1.48 58 0 129 0
29APR26 300.00 C 3.06 3.06 2.56 1.76 -1.30 58 52 417 +17
29APR26 310.00 C 2.10 2.10 2.10 1.28 -1.00 58 1 117 -1
29APR26 320.00 C 1.80 1.82 1.80 0.92 -0.77 57 22 91 -22
29APR26 330.00 C 1.55 1.89 1.44 0.67 -0.58 58 344 348 +69
29APR26 340.00 C 1.47 1.47 1.47 0.48 -0.44 58 4 307 +4
29APR26 350.00 C 1.50 1.50 1.25 0.33 -0.34 57 47 299 -10
29APR26 360.00 C 1.00 1.00 1.00 0.23 -0.26 57 5 38 +5
29APR26 370.00 C 0.00 0.00 0.00 0.17 -0.18 57 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 0.12 -0.13 57 0 62 0
29APR26 390.00 C 0.00 0.00 0.00 0.08 -0.10 57 0 4 0
29APR26 400.00 C 0.50 0.53 0.50 0.06 -0.07 57 17 263 +15
28MAY26 175.00 C 0.00 0.00 0.00 45.13 -12.18 54 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 42.38 -10.20 50 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 41.04 -10.81 52 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 39.04 -12.38 51 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 37.47 -10.61 52 0 0 0
28MAY26 187.50 C 37.27 37.30 37.27 37.46 -10.61 56 2 2 +2
28MAY26 190.00 C 0.00 0.00 0.00 36.13 -8.61 57 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 32.95 -9.12 52 0 0 0
28MAY26 195.00 C 0.00 0.00 0.00 31.93 -8.92 54 0 0 0
28MAY26 197.50 C 0.00 0.00 0.00 30.10 -10.74 53 0 0 0
28MAY26 200.00 C 0.00 0.00 0.00 28.74 -10.39 53 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 26.20 -10.37 53 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 23.87 -9.61 53 0 0 0
28MAY26 215.00 C 0.00 0.00 0.00 21.65 -7.52 53 0 0 0
28MAY26 220.00 C 20.60 20.60 20.60 19.62 -7.23 54 1 61 +1
28MAY26 225.00 C 0.00 0.00 0.00 17.77 -6.69 54 0 150 0
28MAY26 230.00 C 21.60 21.60 16.85 16.08 -6.28 54 8 352 +7
28MAY26 235.00 C 14.43 14.43 14.43 14.43 -6.00 54 24 577 +24
28MAY26 240.00 C 0.00 0.00 0.00 13.17 -5.49 55 0 328 0
28MAY26 245.00 C 0.00 0.00 0.00 11.93 -5.11 55 0 609 0
28MAY26 250.00 C 11.11 11.11 10.41 10.90 -4.67 55 91 575 +83
28MAY26 255.00 C 12.13 12.13 10.24 9.64 -4.58 55 35 311 +30
28MAY26 260.00 C 10.10 10.10 9.20 8.79 -4.20 56 11 166 -10
28MAY26 265.00 C 7.84 7.84 7.84 7.92 -3.98 56 30 340 0
28MAY26 270.00 C 0.00 0.00 0.00 7.07 -3.75 56 0 230 0
28MAY26 275.00 C 0.00 0.00 0.00 6.29 -3.46 56 0 304 0
28MAY26 280.00 C 6.40 6.40 6.40 5.60 -3.18 56 3 169 -3
28MAY26 285.00 C 0.00 0.00 0.00 4.98 -2.92 56 0 231 0
28MAY26 290.00 C 5.64 5.64 5.64 4.42 -2.68 56 3 291 0
28MAY26 295.00 C 0.00 0.00 0.00 3.92 -2.46 55 0 317 0
28MAY26 300.00 C 4.75 4.75 4.29 3.48 -2.24 55 2 228 0
28MAY26 310.00 C 0.00 0.00 0.00 2.72 -1.87 55 0 47 0
28MAY26 320.00 C 0.00 0.00 0.00 2.06 -1.61 55 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 1.61 -1.32 55 0 12 0
29JUN26 100.00 C 0.00 0.00 0.00 113.23 -13.94 52 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 110.69 -12.52 0 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 108.29 -12.64 53 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 105.82 -12.02 52 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 102.82 -13.70 0 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 100.47 -13.64 0 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 98.62 -12.55 57 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 96.03 -12.40 53 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 95.34 -12.77 75 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 92.64 -13.55 71 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 88.80 -12.89 53 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 85.86 -13.24 0 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 85.52 -13.57 67 0 44 0
29JUN26 132.50 C 0.00 0.00 0.00 81.55 -13.64 51 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 79.08 -13.47 49 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 77.02 -13.34 52 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 74.45 -15.03 50 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 73.75 -13.34 60 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 70.32 -12.77 53 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 69.91 -10.19 62 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 67.52 -12.57 61 0 2 0
29JUN26 152.50 C 0.00 0.00 0.00 63.48 -12.82 51 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 61.82 -12.30 53 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 59.11 -14.23 50 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 57.37 -13.78 51 0 0 0
29JUN26 162.50 C 56.36 56.36 56.36 57.36 -10.59 59 2 5 0
29JUN26 165.00 C 0.00 0.00 0.00 53.83 -10.97 53 0 0 0
29JUN26 167.50 C 53.80 53.80 53.80 52.14 -12.65 54 13 18 -13
29JUN26 170.00 C 0.00 0.00 0.00 51.43 -11.30 57 0 503 0
29JUN26 172.50 C 0.00 0.00 0.00 48.79 -10.80 55 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 47.46 -11.25 56 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 44.42 -12.40 52 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 44.31 -9.30 56 0 86 0
29JUN26 182.50 C 0.00 0.00 0.00 42.61 -8.81 56 0 60 0
29JUN26 185.00 C 44.30 44.30 44.30 39.35 -10.79 52 5 136 0
29JUN26 187.50 C 0.00 0.00 0.00 39.34 -10.14 56 0 87 0
29JUN26 190.00 C 0.00 0.00 0.00 36.34 -9.85 52 0 151 0
29JUN26 192.50 C 0.00 0.00 0.00 36.33 -7.60 55 0 151 0
29JUN26 195.00 C 0.00 0.00 0.00 34.17 -9.75 54 0 30 0
29JUN26 197.50 C 0.00 0.00 0.00 33.35 -9.44 55 0 240 0
29JUN26 200.00 C 33.00 33.00 30.56 30.72 -8.41 52 40 1,670 0
29JUN26 205.00 C 0.00 0.00 0.00 29.46 -8.81 55 0 182 0
29JUN26 210.00 C 28.35 28.35 26.10 26.25 -7.53 53 80 510 -4
29JUN26 215.00 C 27.68 27.68 24.02 24.02 -8.12 53 92 471 +34
29JUN26 220.00 C 25.04 25.04 22.00 22.45 -7.31 54 35 1,914 -29
29JUN26 225.00 C 23.44 23.44 20.02 20.59 -6.87 54 31 343 -29
29JUN26 230.00 C 18.20 18.20 18.20 18.88 -6.48 54 6 1,497 +6
29JUN26 235.00 C 17.22 17.22 17.22 17.15 -6.27 54 28 570 0
29JUN26 240.00 C 16.75 16.75 16.75 15.65 -5.97 54 6 3,454 -6
29JUN26 245.00 C 0.00 0.00 0.00 14.26 -5.70 54 0 602 0
29JUN26 250.00 C 15.59 15.59 13.20 12.89 -5.46 54 117 778 +101
29JUN26 255.00 C 14.40 14.40 14.40 11.73 -5.15 54 2 107 +2
29JUN26 260.00 C 13.00 13.00 12.50 10.67 -4.83 53 4 577 0
29JUN26 265.00 C 0.00 0.00 0.00 9.61 -4.52 53 0 162 0
29JUN26 270.00 C 9.48 9.48 9.48 8.71 -4.22 53 1 169 +1
29JUN26 275.00 C 0.00 0.00 0.00 7.92 -3.95 53 0 165 0
29JUN26 280.00 C 9.69 9.69 8.00 7.14 -3.68 53 11 70 0
29JUN26 285.00 C 0.00 0.00 0.00 6.41 -3.39 53 0 20 0
29JUN26 290.00 C 0.00 0.00 0.00 5.84 -3.18 53 0 556 0
29JUN26 295.00 C 7.20 7.20 7.20 5.27 -2.97 53 2 35 +2
29JUN26 300.00 C 6.18 6.18 6.15 4.70 -2.75 53 45 1,846 -41
29JUN26 310.00 C 0.00 0.00 0.00 3.75 -2.29 53 0 50 0
29JUN26 320.00 C 0.00 0.00 0.00 2.98 -1.97 53 0 71 0
29JUN26 330.00 C 0.00 0.00 0.00 2.46 -1.67 53 0 40 0
29JUN26 340.00 C 0.00 0.00 0.00 1.94 -1.43 53 0 38 0
29JUN26 350.00 C 2.81 2.81 2.81 1.60 -1.21 53 1 6 -1
29JUN26 360.00 C 0.00 0.00 0.00 1.27 -1.02 53 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 1.04 -0.85 53 0 48 0
29JUN26 380.00 C 0.00 0.00 0.00 0.83 -0.72 53 0 21 0
29JUN26 390.00 C 0.00 0.00 0.00 0.67 -0.59 53 0 5 0
29JUN26 400.00 C 0.00 0.00 0.00 0.54 -0.51 53 0 90 0
29JUN26 410.00 C 0.00 0.00 0.00 0.42 -0.42 53 0 181 0
29JUN26 420.00 C 0.00 0.00 0.00 0.35 -0.35 53 0 95 0
29JUN26 430.00 C 0.00 0.00 0.00 0.27 -0.30 53 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.22 -0.24 53 0 152 0
29JUN26 450.00 C 1.05 1.05 1.00 0.18 -0.21 53 8 340 -8
29SEP26 100.00 C 0.00 0.00 0.00 113.43 -14.24 53 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 110.99 -14.12 53 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 108.59 -14.56 53 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 106.20 -14.63 53 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 102.92 -13.60 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 101.60 -12.82 54 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 99.59 -12.04 57 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 98.45 -13.17 63 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 95.34 -12.98 58 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 94.11 -12.08 63 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 89.32 -13.52 48 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 88.01 -13.92 54 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 85.90 -13.87 54 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 82.57 -13.15 48 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 80.81 -13.91 50 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 80.33 -10.93 56 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 76.84 -13.38 51 0 60 0
29SEP26 142.50 C 0.00 0.00 0.00 75.46 -13.79 53 0 60 0
29SEP26 145.00 C 0.00 0.00 0.00 75.45 -9.61 59 0 118 0
29SEP26 147.50 C 0.00 0.00 0.00 72.42 -10.40 56 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 69.58 -13.23 53 0 310 0
29SEP26 152.50 C 0.00 0.00 0.00 69.57 -11.52 58 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 66.80 -12.29 55 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 65.95 -11.16 57 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 63.29 -11.36 55 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 59.97 -10.83 51 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 58.24 -12.53 51 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 57.60 -10.31 53 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 56.11 -11.70 53 0 34 0
29SEP26 172.50 C 0.00 0.00 0.00 54.28 -10.87 53 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 54.27 -9.04 56 0 0 0
29SEP26 177.50 C 56.00 56.00 51.00 52.65 -10.06 56 2 3 +2
29SEP26 180.00 C 0.00 0.00 0.00 51.22 -9.88 56 0 2 0
29SEP26 182.50 C 0.00 0.00 0.00 47.39 -11.96 51 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 47.02 -10.86 53 0 13 0
29SEP26 187.50 C 0.00 0.00 0.00 45.93 -10.34 53 0 24 0
29SEP26 190.00 C 0.00 0.00 0.00 44.86 -8.31 54 0 125 0
29SEP26 192.50 C 0.00 0.00 0.00 44.17 -6.37 55 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 42.00 -8.53 53 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 39.88 -10.64 52 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 39.32 -7.28 53 0 451 0
29SEP26 205.00 C 0.00 0.00 0.00 38.09 -7.41 55 0 97 0
29SEP26 210.00 C 0.00 0.00 0.00 35.05 -8.09 53 0 181 0
29SEP26 215.00 C 0.00 0.00 0.00 32.99 -8.51 53 0 99 0
29SEP26 220.00 C 0.00 0.00 0.00 31.09 -6.18 53 0 167 0
29SEP26 225.00 C 32.00 32.00 32.00 29.24 -7.10 53 6 210 +6
29SEP26 230.00 C 29.30 29.30 29.30 27.39 -6.94 53 20 1,138 0
29SEP26 235.00 C 0.00 0.00 0.00 25.78 -6.66 53 0 78 0
29SEP26 240.00 C 23.90 23.90 23.90 24.18 -6.47 53 2 843 -2
29SEP26 245.00 C 0.00 0.00 0.00 22.77 -6.20 53 0 71 0
29SEP26 250.00 C 0.00 0.00 0.00 21.64 -5.73 54 0 480 0
29SEP26 255.00 C 0.00 0.00 0.00 19.97 -5.91 53 0 133 0
29SEP26 260.00 C 0.00 0.00 0.00 19.07 -5.25 54 0 254 0
29SEP26 265.00 C 0.00 0.00 0.00 17.79 -5.11 54 0 202 0
29SEP26 270.00 C 0.00 0.00 0.00 16.68 -5.00 54 0 538 0
29SEP26 275.00 C 16.90 16.90 16.90 15.70 -4.69 54 30 69 +30
29SEP26 280.00 C 0.00 0.00 0.00 14.72 -4.38 54 0 39 0
29SEP26 285.00 C 15.45 15.45 15.45 13.74 -3.94 54 1 63 +1
29SEP26 290.00 C 13.49 13.49 13.49 12.77 -4.18 53 30 280 +30
29SEP26 295.00 C 0.00 0.00 0.00 12.04 -3.88 54 0 76 0
29SEP26 300.00 C 12.70 12.70 12.70 11.32 -3.66 53 20 544 +20
29SEP26 310.00 C 0.00 0.00 0.00 9.86 -3.32 53 0 230 0
29SEP26 320.00 C 0.00 0.00 0.00 8.65 -3.07 53 0 30 0
29SEP26 330.00 C 0.00 0.00 0.00 7.61 -2.65 53 0 106 0
29SEP26 340.00 C 0.00 0.00 0.00 6.38 -2.72 53 0 13 0
29SEP26 350.00 C 0.00 0.00 0.00 5.66 -2.39 53 0 213 0
29SEP26 360.00 C 0.00 0.00 0.00 4.95 -2.06 53 0 99 0
29SEP26 370.00 C 0.00 0.00 0.00 4.27 -1.99 53 0 85 0
29SEP26 380.00 C 0.00 0.00 0.00 3.80 -1.73 53 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 3.33 -1.33 53 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 2.86 -1.30 53 0 242 0
29SEP26 410.00 C 0.00 0.00 0.00 2.55 -1.14 53 0 40 0
29SEP26 420.00 C 0.00 0.00 0.00 2.24 -0.98 53 0 37 0
29SEP26 430.00 C 0.00 0.00 0.00 1.94 -0.91 53 0 165 0
29SEP26 440.00 C 0.00 0.00 0.00 1.70 -0.84 53 0 72 0
29SEP26 450.00 C 0.00 0.00 0.00 1.51 -0.72 53 0 622 0
30DEC26 100.00 C 0.00 0.00 0.00 114.71 -12.96 58 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 112.73 -12.38 59 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 108.59 -14.56 45 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 108.29 -13.49 59 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 106.10 -12.27 58 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 102.48 -13.89 51 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 100.77 -14.66 53 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 98.45 -13.17 52 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 97.55 -12.25 57 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 95.47 -13.57 56 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 92.42 -13.27 53 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 91.39 -11.22 56 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 88.21 -14.39 52 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 87.50 -13.02 55 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 83.73 -13.80 50 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 83.63 -12.74 55 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 81.75 -12.31 55 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 78.74 -12.79 52 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 76.24 -13.71 50 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 76.23 -12.38 54 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 75.67 -9.95 56 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 71.97 -11.32 52 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 70.91 -11.11 53 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 68.42 -12.11 52 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 66.46 -12.63 51 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 66.05 -10.36 53 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 62.49 -13.20 49 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 61.84 -10.39 51 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 61.83 -8.80 53 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 58.58 -11.20 50 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 58.57 -9.11 53 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 56.53 -9.67 52 0 38 0
30DEC26 180.00 C 0.00 0.00 0.00 55.80 -10.39 52 0 1,002 0
30DEC26 182.50 C 0.00 0.00 0.00 54.25 -8.08 52 0 1,030 0
30DEC26 185.00 C 0.00 0.00 0.00 51.58 -10.49 50 0 70 0
30DEC26 187.50 C 0.00 0.00 0.00 51.43 -10.63 52 0 82 0
30DEC26 190.00 C 0.00 0.00 0.00 51.37 -8.54 54 0 38 0
30DEC26 192.50 C 0.00 0.00 0.00 50.15 -9.16 54 0 23 0
30DEC26 195.00 C 0.00 0.00 0.00 47.52 -10.42 51 0 115 0
30DEC26 197.50 C 0.00 0.00 0.00 47.09 -9.27 52 0 136 0
30DEC26 200.00 C 0.00 0.00 0.00 44.17 -10.05 50 0 448 0
30DEC26 205.00 C 0.00 0.00 0.00 42.87 -7.55 51 0 255 0
30DEC26 210.00 C 0.00 0.00 0.00 41.02 -7.87 52 0 135 0
30DEC26 215.00 C 0.00 0.00 0.00 39.26 -8.04 52 0 60 0
30DEC26 220.00 C 38.58 38.58 38.58 37.37 -7.55 52 30 127 +30
30DEC26 225.00 C 0.00 0.00 0.00 35.58 -7.00 52 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 33.89 -7.02 52 0 57 0
30DEC26 235.00 C 0.00 0.00 0.00 31.97 -7.09 52 0 260 0
30DEC26 240.00 C 0.00 0.00 0.00 30.46 -6.83 52 0 1,509 0
30DEC26 245.00 C 0.00 0.00 0.00 29.02 -6.59 52 0 1,226 0
30DEC26 250.00 C 30.00 30.00 27.25 27.94 -6.08 53 148 193 +88
30DEC26 255.00 C 0.00 0.00 0.00 26.47 -6.03 53 0 96 0
30DEC26 260.00 C 0.00 0.00 0.00 25.18 -5.89 52 0 74 0
30DEC26 265.00 C 0.00 0.00 0.00 24.02 -5.54 52 0 184 0
30DEC26 270.00 C 0.00 0.00 0.00 22.79 -5.32 52 0 12 0
30DEC26 275.00 C 0.00 0.00 0.00 21.55 -5.32 52 0 0 0
30DEC26 280.00 C 21.60 21.60 20.90 20.41 -5.22 52 32 212 0
30DEC26 285.00 C 21.19 21.19 19.94 19.48 -4.91 52 2 32 +2
30DEC26 290.00 C 0.00 0.00 0.00 18.54 -4.61 52 0 126 0
30DEC26 295.00 C 0.00 0.00 0.00 17.60 -4.34 52 0 66 0
30DEC26 300.00 C 0.00 0.00 0.00 16.66 -4.33 52 0 50 0
30DEC26 310.00 C 0.00 0.00 0.00 14.97 -4.13 52 0 1 0
30DEC26 320.00 C 0.00 0.00 0.00 13.59 -3.63 52 0 8 0
30DEC26 330.00 C 0.00 0.00 0.00 12.20 -3.43 52 0 6 0
30DEC26 340.00 C 13.60 13.60 13.60 10.96 -3.28 52 3 71 0
30DEC26 350.00 C 12.15 12.15 11.40 9.97 -2.87 52 16 65 +10
30MAR27 190.00 C 0.00 0.00 0.00 55.37 -8.00 52 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 54.62 -8.34 52 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 53.02 -8.53 51 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 51.86 -9.24 51 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 50.74 -8.89 51 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 48.17 -10.25 51 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 46.68 -8.77 52 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 44.18 -8.58 51 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 42.83 -7.79 51 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 41.02 -7.82 51 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 39.36 -7.68 52 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 37.74 -7.19 52 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 36.30 -6.90 52 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 34.49 -7.04 51 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 33.48 -6.47 52 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 31.51 -7.07 51 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 30.24 -6.89 51 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 28.97 -6.76 51 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 28.07 -5.51 52 0 0 0
30MAR27 275.00 C 28.55 28.55 28.55 26.98 -5.31 52 2 2 +2
TOTAL CALL 8,608 125,387 +468
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 90 0 1,969 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 87 0 135 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 85 0 155 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 82 0 90 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 79 0 19 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 77 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 74 0 19 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 70 0 20 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 65 0 6 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 63 0 9 0
30MAR26 130.00 P 0.00 0.00 0.00 0.02 +0.01 64 0 46 0
30MAR26 132.50 P 0.00 0.00 0.00 0.03 +0.02 64 0 66 0
30MAR26 135.00 P 0.00 0.00 0.00 0.04 +0.03 64 0 248 0
30MAR26 137.50 P 0.00 0.00 0.00 0.05 +0.04 63 0 92 0
30MAR26 140.00 P 0.00 0.00 0.00 0.07 +0.05 63 0 150 0
30MAR26 142.50 P 0.00 0.00 0.00 0.10 +0.07 63 0 70 0
30MAR26 145.00 P 0.00 0.00 0.00 0.13 +0.08 63 0 34 0
30MAR26 147.50 P 0.00 0.00 0.00 0.18 +0.12 63 0 7 0
30MAR26 150.00 P 0.51 0.51 0.51 0.23 +0.14 63 1 439 -1
30MAR26 152.50 P 0.00 0.00 0.00 0.30 +0.18 63 0 12 0
30MAR26 155.00 P 0.75 0.75 0.75 0.39 +0.24 63 2 98 +2
30MAR26 157.50 P 0.79 0.79 0.79 0.50 +0.29 63 4 54 +4
30MAR26 160.00 P 0.71 0.71 0.71 0.63 +0.37 63 3 550 0
30MAR26 162.50 P 0.89 1.25 0.88 0.79 +0.44 63 49 124 +37
30MAR26 165.00 P 0.75 1.44 0.75 0.99 +0.55 63 132 481 +43
30MAR26 167.50 P 1.13 1.66 1.13 1.19 +0.63 63 49 265 +44
30MAR26 170.00 P 1.30 1.89 1.30 1.48 +0.78 63 120 593 -7
30MAR26 172.50 P 2.17 2.17 2.17 1.76 +0.90 63 1 440 +1
30MAR26 175.00 P 2.00 2.20 2.00 2.13 +1.07 63 18 881 +6
30MAR26 177.50 P 0.00 0.00 0.00 2.52 +1.25 63 0 1,026 0
30MAR26 180.00 P 2.00 3.40 2.00 2.96 +1.41 63 83 6,600 +37
30MAR26 182.50 P 3.05 3.81 3.05 3.48 +1.64 63 195 564 +111
30MAR26 185.00 P 3.70 4.45 3.70 4.01 +1.82 63 87 1,104 +2
30MAR26 187.50 P 3.36 4.95 3.36 4.67 +2.09 63 128 950 +14
30MAR26 190.00 P 3.90 5.72 3.83 5.36 +2.37 63 282 1,362 +134
30MAR26 192.50 P 5.04 6.50 4.57 6.09 +2.57 63 382 1,422 +369
30MAR26 195.00 P 4.82 7.33 4.82 6.94 +2.94 63 1,051 1,813 +414
30MAR26 197.50 P 4.98 7.99 4.98 7.76 +3.20 63 268 1,560 +5
30MAR26 200.00 P 6.35 9.25 6.35 8.79 +3.70 64 961 5,501 -393
30MAR26 205.00 P 7.90 11.33 7.90 10.91 +4.35 64 570 793 -398
30MAR26 210.00 P 10.00 13.92 9.88 13.31 +5.14 64 524 1,208 +199
30MAR26 215.00 P 11.90 16.76 11.90 16.12 +5.89 65 92 932 0
30MAR26 220.00 P 14.44 19.80 14.44 18.99 +6.56 65 132 4,528 -44
30MAR26 225.00 P 15.06 22.68 15.06 22.38 +7.32 65 248 2,486 -128
30MAR26 230.00 P 20.00 26.73 20.00 25.88 +7.88 66 232 2,461 -1
30MAR26 235.00 P 25.00 31.07 25.00 29.57 +8.55 66 12 1,817 -4
30MAR26 240.00 P 31.30 34.00 31.30 33.56 +8.70 68 17 323 -1
30MAR26 245.00 P 36.70 39.32 36.70 37.65 +10.82 68 7 429 +1
30MAR26 250.00 P 36.03 42.50 36.03 41.96 +11.20 70 27 512 -6
30MAR26 255.00 P 0.00 0.00 0.00 44.90 +9.09 61 0 122 0
30MAR26 260.00 P 48.00 48.00 48.00 48.94 +9.08 58 2 292 +2
30MAR26 265.00 P 0.00 0.00 0.00 55.44 +10.74 74 0 39 0
30MAR26 270.00 P 0.00 0.00 0.00 59.07 +12.03 67 0 183 0
30MAR26 275.00 P 0.00 0.00 0.00 65.21 +12.43 80 0 73 0
30MAR26 280.00 P 66.80 66.80 66.80 67.58 +11.11 53 1 54 -1
30MAR26 285.00 P 0.00 0.00 0.00 75.06 +13.80 87 0 212 0
30MAR26 290.00 P 0.00 0.00 0.00 80.04 +14.29 90 0 532 0
30MAR26 295.00 P 0.00 0.00 0.00 85.09 +12.66 94 0 0 0
30MAR26 300.00 P 84.90 84.90 82.90 90.15 +13.75 98 2 2 0
30MAR26 310.00 P 0.00 0.00 0.00 98.20 +11.80 82 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 109.14 +12.63 100 0 1 0
30MAR26 330.00 P 0.00 0.00 0.00 120.80 +15.51 122 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 130.06 +15.06 121 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 138.44 +13.04 107 0 600 0
30MAR26 360.00 P 0.00 0.00 0.00 150.39 +14.21 135 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 158.33 +13.33 114 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 169.19 +14.19 131 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 179.70 +13.31 142 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 188.33 +13.33 127 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 199.01 +14.01 141 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 207.40 +12.40 0 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 219.75 +14.75 159 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 228.30 +13.30 141 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 238.49 +13.49 148 0 50 0
29APR26 120.00 P 0.40 0.40 0.40 0.07 +0.04 58 2 100 +2
29APR26 122.50 P 0.00 0.00 0.00 0.09 +0.05 58 0 66 0
29APR26 125.00 P 0.00 0.00 0.00 0.12 +0.07 57 0 96 0
29APR26 127.50 P 0.00 0.00 0.00 0.15 +0.08 57 0 18 0
29APR26 130.00 P 0.00 0.00 0.00 0.19 +0.10 57 0 60 0
29APR26 132.50 P 0.00 0.00 0.00 0.25 +0.13 57 0 30 0
29APR26 135.00 P 0.58 0.58 0.58 0.31 +0.16 57 15 20 +14
29APR26 137.50 P 0.00 0.00 0.00 0.40 +0.21 57 0 2 0
29APR26 140.00 P 0.00 0.00 0.00 0.49 +0.24 57 0 16 0
29APR26 142.50 P 0.00 0.00 0.00 0.60 +0.30 57 0 32 0
29APR26 145.00 P 0.00 0.00 0.00 0.74 +0.35 57 0 70 0
29APR26 147.50 P 1.28 1.28 1.28 0.90 +0.43 58 4 4 +4
29APR26 150.00 P 1.62 1.62 1.62 1.10 +0.51 58 3 160 +3
29APR26 152.50 P 0.00 0.00 0.00 1.31 +0.59 58 0 0 0
29APR26 155.00 P 1.86 1.86 1.86 1.53 +0.67 58 4 15 +4
29APR26 157.50 P 0.00 0.00 0.00 1.82 +0.79 58 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 2.12 +0.92 58 0 27 0
29APR26 162.50 P 0.00 0.00 0.00 2.45 +1.01 58 0 212 0
29APR26 165.00 P 2.62 2.69 2.62 2.85 +1.17 58 6 97 +6
29APR26 167.50 P 0.00 0.00 0.00 3.26 +1.28 58 0 43 0
29APR26 170.00 P 0.00 0.00 0.00 3.71 +1.44 58 0 256 0
29APR26 172.50 P 3.60 3.80 3.60 4.25 +1.64 58 10 166 0
29APR26 175.00 P 4.90 4.95 4.90 4.79 +1.78 58 3 412 0
29APR26 177.50 P 0.00 0.00 0.00 5.36 +1.94 58 0 471 0
29APR26 180.00 P 5.12 6.20 5.12 6.06 +2.20 58 4 458 +1
29APR26 182.50 P 5.90 5.90 5.90 6.67 +2.27 58 1 205 0
29APR26 185.00 P 7.32 7.32 7.32 7.35 +2.41 58 2 530 0
29APR26 187.50 P 7.72 7.72 7.72 8.14 +2.66 57 2 570 0
29APR26 190.00 P 8.09 9.44 7.70 8.92 +2.76 57 15 858 +10
29APR26 192.50 P 0.00 0.00 0.00 9.85 +3.08 57 0 537 0
29APR26 195.00 P 9.13 9.88 9.13 10.75 +3.30 57 49 1,340 +19
29APR26 197.50 P 11.08 11.08 11.08 11.70 +3.46 57 2 375 0
29APR26 200.00 P 10.20 13.06 10.20 13.06 +4.11 58 40 535 -16
29APR26 205.00 P 15.21 15.21 15.21 15.21 +4.54 58 2 205 -2
29APR26 210.00 P 15.80 18.14 15.60 17.58 +4.97 57 27 219 -3
29APR26 215.00 P 17.84 18.22 17.84 20.36 +5.55 58 17 289 +5
29APR26 220.00 P 20.50 23.30 20.50 23.30 +6.12 58 11 779 -8
29APR26 225.00 P 23.80 23.80 23.80 26.50 +6.73 58 1 606 0
29APR26 230.00 P 28.00 28.00 28.00 29.98 +7.34 59 1 638 +1
29APR26 235.00 P 32.00 32.00 32.00 32.78 +7.07 57 5 639 +5
29APR26 240.00 P 0.00 0.00 0.00 37.21 +8.02 59 0 1,175 0
29APR26 245.00 P 0.00 0.00 0.00 41.44 +8.71 61 0 599 0
29APR26 250.00 P 0.00 0.00 0.00 45.41 +8.75 62 0 390 0
29APR26 255.00 P 0.00 0.00 0.00 49.56 +10.00 62 0 215 0
29APR26 260.00 P 52.30 54.00 52.30 53.73 +12.04 63 42 809 -30
29APR26 265.00 P 55.55 56.74 55.55 57.67 +9.35 62 7 340 -2
29APR26 270.00 P 0.00 0.00 0.00 62.70 +13.13 65 0 147 0
29APR26 275.00 P 0.00 0.00 0.00 66.91 +10.18 65 0 37 0
29APR26 280.00 P 0.00 0.00 0.00 71.54 +10.48 66 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 76.25 +11.79 67 0 25 0
29APR26 290.00 P 0.00 0.00 0.00 81.36 +11.27 70 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 85.44 +13.01 68 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 90.15 +10.76 69 0 60 0
29APR26 310.00 P 0.00 0.00 0.00 99.43 +12.12 69 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 110.94 +13.40 83 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 120.85 +13.67 86 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 130.14 +13.02 86 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 139.14 +13.04 83 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 150.39 +14.21 95 0 0 0
29APR26 370.00 P 0.00 0.00 0.00 160.30 +15.30 98 0 0 0
29APR26 380.00 P 0.00 0.00 0.00 170.52 +14.20 103 0 0 0
29APR26 390.00 P 0.00 0.00 0.00 179.70 +13.31 100 0 0 0
29APR26 400.00 P 0.00 0.00 0.00 190.27 +15.27 108 0 0 0
28MAY26 175.00 P 7.04 7.50 7.04 7.08 +1.92 56 2 102 +2
28MAY26 177.50 P 0.00 0.00 0.00 7.80 +2.08 56 0 1 0
28MAY26 180.00 P 0.00 0.00 0.00 8.51 +2.24 56 0 24 0
28MAY26 182.50 P 0.00 0.00 0.00 9.35 +2.42 56 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 10.25 +2.60 56 0 150 0
28MAY26 187.50 P 0.00 0.00 0.00 11.14 +2.78 56 0 0 0
28MAY26 190.00 P 11.14 12.99 11.14 12.04 +2.96 56 12 21 +11
28MAY26 192.50 P 12.92 12.92 12.92 13.07 +3.16 56 2 3 +2
28MAY26 195.00 P 13.21 14.34 13.21 14.16 +3.36 56 5 5 +5
28MAY26 197.50 P 0.00 0.00 0.00 15.26 +3.56 56 0 33 0
28MAY26 200.00 P 16.00 17.10 16.00 16.35 +3.76 56 173 180 +114
28MAY26 205.00 P 18.65 19.09 18.65 18.83 +4.20 56 102 223 +75
28MAY26 210.00 P 21.43 21.83 21.43 21.43 +4.65 57 63 196 +45
28MAY26 215.00 P 23.53 23.53 23.50 24.23 +5.10 57 2 454 +1
28MAY26 220.00 P 28.00 28.00 28.00 27.23 +5.55 57 6 599 0
28MAY26 225.00 P 0.00 0.00 0.00 30.29 +5.94 57 0 641 0
28MAY26 230.00 P 0.00 0.00 0.00 33.69 +6.34 57 0 472 0
28MAY26 235.00 P 33.13 33.14 33.13 36.96 +6.57 57 30 215 -30
28MAY26 240.00 P 0.00 0.00 0.00 40.72 +7.13 58 0 284 0
28MAY26 245.00 P 0.00 0.00 0.00 44.48 +7.50 58 0 263 0
28MAY26 250.00 P 0.00 0.00 0.00 48.26 +8.97 59 0 305 0
28MAY26 255.00 P 0.00 0.00 0.00 51.38 +7.30 57 0 71 0
28MAY26 260.00 P 0.00 0.00 0.00 56.42 +8.59 60 0 203 0
28MAY26 265.00 P 0.00 0.00 0.00 59.59 +7.98 57 0 122 0
28MAY26 270.00 P 0.00 0.00 0.00 64.93 +9.25 61 0 150 0
28MAY26 275.00 P 0.00 0.00 0.00 69.00 +9.24 61 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 73.74 +9.87 62 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 78.32 +10.10 63 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 82.91 +10.33 64 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 87.55 +10.60 65 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 92.31 +10.81 66 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 101.71 +12.24 68 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 111.09 +10.94 69 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 120.85 +11.36 72 0 0 0
29JUN26 100.00 P 0.79 0.79 0.79 0.09 +0.03 53 16 2,513 0
29JUN26 102.50 P 0.00 0.00 0.00 0.12 +0.04 53 0 78 0
29JUN26 105.00 P 0.00 0.00 0.00 0.15 +0.05 52 0 90 0
29JUN26 107.50 P 0.00 0.00 0.00 0.19 +0.06 53 0 12 0
29JUN26 110.00 P 0.00 0.00 0.00 0.25 +0.08 53 0 11 0
29JUN26 112.50 P 0.00 0.00 0.00 0.31 +0.11 53 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 0.39 +0.13 53 0 17 0
29JUN26 117.50 P 0.00 0.00 0.00 0.47 +0.15 53 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.56 +0.18 53 0 1,294 0
29JUN26 122.50 P 0.00 0.00 0.00 0.67 +0.20 53 0 50 0
29JUN26 125.00 P 0.00 0.00 0.00 0.81 +0.24 53 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 0.96 +0.30 53 0 8 0
29JUN26 130.00 P 0.00 0.00 0.00 1.12 +0.32 53 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 1.33 +0.38 53 0 15 0
29JUN26 135.00 P 0.00 0.00 0.00 1.54 +0.45 53 0 17 0
29JUN26 137.50 P 0.00 0.00 0.00 1.76 +0.48 53 0 4 0
29JUN26 140.00 P 3.00 3.00 3.00 2.06 +0.57 53 2 51 +2
29JUN26 142.50 P 0.00 0.00 0.00 2.36 +0.66 53 0 31 0
29JUN26 145.00 P 0.00 0.00 0.00 2.65 +0.71 53 0 52 0
29JUN26 147.50 P 0.00 0.00 0.00 3.12 +0.88 53 0 0 0
29JUN26 150.00 P 4.30 4.41 4.30 3.54 +1.00 53 12 239 -9
29JUN26 152.50 P 0.00 0.00 0.00 3.96 +1.13 53 0 110 0
29JUN26 155.00 P 0.00 0.00 0.00 4.40 +1.10 53 0 325 0
29JUN26 157.50 P 0.00 0.00 0.00 4.96 +1.34 53 0 440 0
29JUN26 160.00 P 6.00 6.10 6.00 5.52 +1.37 53 30 2,202 0
29JUN26 162.50 P 0.00 0.00 0.00 6.08 +1.51 53 0 460 0
29JUN26 165.00 P 0.00 0.00 0.00 6.67 +1.57 53 0 232 0
29JUN26 167.50 P 0.00 0.00 0.00 7.40 +1.74 53 0 243 0
29JUN26 170.00 P 0.00 0.00 0.00 8.12 +1.90 53 0 1,575 0
29JUN26 172.50 P 0.00 0.00 0.00 8.84 +2.06 53 0 213 0
29JUN26 175.00 P 0.00 0.00 0.00 9.59 +2.15 53 0 266 0
29JUN26 177.50 P 0.00 0.00 0.00 10.29 +2.12 53 0 259 0
29JUN26 180.00 P 10.32 11.48 10.32 11.40 +2.51 54 10 6,302 +5
29JUN26 182.50 P 0.00 0.00 0.00 12.26 +3.14 54 0 1,063 0
29JUN26 185.00 P 0.00 0.00 0.00 13.21 +2.83 54 0 2,102 0
29JUN26 187.50 P 0.00 0.00 0.00 14.10 +3.00 53 0 168 0
29JUN26 190.00 P 14.34 14.34 14.23 15.04 +3.14 53 11 1,996 +5
29JUN26 192.50 P 16.23 16.23 16.23 16.22 +3.48 53 2 2,811 +2
29JUN26 195.00 P 16.87 16.87 16.87 17.30 +3.56 53 2 462 +2
29JUN26 197.50 P 18.06 18.24 18.06 18.43 +3.85 53 82 434 +62
29JUN26 200.00 P 20.00 20.00 19.34 19.60 +4.06 53 165 5,051 +45
29JUN26 205.00 P 22.40 22.40 21.82 22.08 +4.48 53 141 853 +141
29JUN26 210.00 P 21.70 25.00 21.70 24.95 +5.12 54 663 940 +566
29JUN26 215.00 P 26.57 27.00 26.57 27.78 +5.53 53 6 414 +2
29JUN26 220.00 P 0.00 0.00 0.00 30.70 +5.87 53 0 3,515 0
29JUN26 225.00 P 0.00 0.00 0.00 33.76 +6.18 53 0 366 0
29JUN26 230.00 P 36.90 37.24 36.90 37.08 +6.44 53 6 1,175 -3
29JUN26 235.00 P 0.00 0.00 0.00 39.77 +6.04 52 0 191 0
29JUN26 240.00 P 0.00 0.00 0.00 43.04 +6.07 51 0 1,497 0
29JUN26 245.00 P 0.00 0.00 0.00 48.76 +8.45 56 0 249 0
29JUN26 250.00 P 48.00 48.00 48.00 51.83 +8.46 55 1 248 +1
29JUN26 255.00 P 0.00 0.00 0.00 55.90 +7.30 55 0 166 0
29JUN26 260.00 P 0.00 0.00 0.00 58.01 +5.95 51 0 168 0
29JUN26 265.00 P 0.00 0.00 0.00 64.68 +11.82 57 0 442 0
29JUN26 270.00 P 0.00 0.00 0.00 68.90 +8.82 58 0 306 0
29JUN26 275.00 P 0.00 0.00 0.00 72.27 +10.27 56 0 273 0
29JUN26 280.00 P 0.00 0.00 0.00 74.93 +7.64 52 0 161 0
29JUN26 285.00 P 0.00 0.00 0.00 80.50 +8.27 55 0 300 0
29JUN26 290.00 P 0.00 0.00 0.00 86.00 +11.95 59 0 752 0
29JUN26 295.00 P 0.00 0.00 0.00 90.69 +12.39 60 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 94.17 +12.36 57 0 1 0
29JUN26 310.00 P 0.00 0.00 0.00 105.14 +11.94 63 0 91 0
29JUN26 320.00 P 0.00 0.00 0.00 111.76 +10.20 55 0 31 0
29JUN26 330.00 P 0.00 0.00 0.00 122.30 +12.81 60 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 131.26 +9.87 58 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 140.33 +11.39 56 0 32 0
29JUN26 360.00 P 0.00 0.00 0.00 151.09 +11.59 63 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 160.30 +12.80 62 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 170.52 +13.60 65 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 179.86 +10.73 64 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 190.27 +12.97 69 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 199.49 +12.69 66 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 210.32 +12.48 73 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 219.75 +12.87 72 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 229.14 +12.22 70 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 239.57 +14.27 75 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.70 +0.22 53 0 127 0
29SEP26 102.50 P 0.00 0.00 0.00 0.81 +0.23 53 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.97 +0.27 53 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 1.15 +0.34 53 0 30 0
29SEP26 110.00 P 0.00 0.00 0.00 1.32 +0.35 53 0 150 0
29SEP26 112.50 P 0.00 0.00 0.00 1.55 +0.43 53 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 1.78 +0.50 53 0 11 0
29SEP26 117.50 P 0.00 0.00 0.00 2.02 +0.54 53 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 2.29 +0.59 53 0 31 0
29SEP26 122.50 P 0.00 0.00 0.00 2.62 +0.69 53 0 31 0
29SEP26 125.00 P 0.00 0.00 0.00 2.94 +0.78 53 0 67 0
29SEP26 127.50 P 0.00 0.00 0.00 3.27 +0.82 53 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 3.65 +0.87 53 0 36 0
29SEP26 132.50 P 0.00 0.00 0.00 4.09 +0.99 53 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 4.54 +1.12 53 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 4.99 +1.20 53 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 5.45 +1.21 53 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 6.04 +1.36 53 0 30 0
29SEP26 145.00 P 0.00 0.00 0.00 6.63 +1.51 53 0 90 0
29SEP26 147.50 P 0.00 0.00 0.00 7.22 +1.65 53 0 150 0
29SEP26 150.00 P 0.00 0.00 0.00 7.81 +1.69 53 0 746 0
29SEP26 152.50 P 0.00 0.00 0.00 8.46 +1.75 53 0 250 0
29SEP26 155.00 P 0.00 0.00 0.00 9.22 +1.93 53 0 303 0
29SEP26 157.50 P 0.00 0.00 0.00 9.97 +2.09 54 0 202 0
29SEP26 160.00 P 10.00 10.50 10.00 10.50 +2.03 53 101 327 +66
29SEP26 162.50 P 0.00 0.00 0.00 11.28 +2.09 53 0 286 0
29SEP26 165.00 P 0.00 0.00 0.00 11.81 +2.18 53 0 212 0
29SEP26 167.50 P 0.00 0.00 0.00 12.92 +2.23 53 0 232 0
29SEP26 170.00 P 0.00 0.00 0.00 13.68 +2.49 53 0 273 0
29SEP26 172.50 P 13.30 13.30 13.30 14.25 +2.31 52 80 231 +50
29SEP26 175.00 P 14.30 14.30 14.30 15.13 +2.34 52 50 259 +50
29SEP26 177.50 P 0.00 0.00 0.00 16.03 +2.36 52 0 307 0
29SEP26 180.00 P 17.30 17.30 17.30 17.05 +2.55 52 1 4,859 +1
29SEP26 182.50 P 17.15 17.15 17.15 18.58 +2.74 53 50 399 +50
29SEP26 185.00 P 18.30 18.30 17.99 20.39 +4.08 54 82 522 +82
29SEP26 187.50 P 19.20 19.27 18.97 20.59 +2.87 52 94 493 +93
29SEP26 190.00 P 21.00 21.00 21.00 21.82 +3.66 52 50 598 +50
29SEP26 192.50 P 0.00 0.00 0.00 22.97 +3.82 53 0 236 0
29SEP26 195.00 P 22.60 22.70 22.60 24.16 +3.93 52 100 429 +100
29SEP26 197.50 P 0.00 0.00 0.00 25.59 +4.30 53 0 370 0
29SEP26 200.00 P 0.00 0.00 0.00 26.85 +4.48 53 0 1,166 0
29SEP26 205.00 P 28.42 29.20 28.42 29.20 +4.29 52 501 1,104 -206
29SEP26 210.00 P 0.00 0.00 0.00 32.14 +5.06 53 0 242 0
29SEP26 215.00 P 0.00 0.00 0.00 34.95 +5.32 52 0 273 0
29SEP26 220.00 P 35.00 35.60 35.00 37.96 +5.63 52 7 216 0
29SEP26 225.00 P 0.00 0.00 0.00 40.90 +5.74 52 0 346 0
29SEP26 230.00 P 0.00 0.00 0.00 44.18 +6.06 52 0 769 0
29SEP26 235.00 P 45.30 45.50 45.30 47.76 +6.54 53 11 95 0
29SEP26 240.00 P 0.00 0.00 0.00 51.22 +6.82 53 0 37 0
29SEP26 245.00 P 0.00 0.00 0.00 54.79 +7.09 53 0 94 0
29SEP26 250.00 P 0.00 0.00 0.00 58.40 +7.34 53 0 65 0
29SEP26 255.00 P 0.00 0.00 0.00 62.15 +7.62 53 0 75 0
29SEP26 260.00 P 0.00 0.00 0.00 67.23 +9.16 55 0 71 0
29SEP26 265.00 P 0.00 0.00 0.00 71.60 +9.85 56 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 74.40 +8.92 55 0 92 0
29SEP26 275.00 P 0.00 0.00 0.00 78.33 +9.14 54 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 82.16 +8.48 54 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 84.21 +6.38 51 0 88 0
29SEP26 290.00 P 0.00 0.00 0.00 91.75 +12.10 57 0 5 0
29SEP26 295.00 P 0.00 0.00 0.00 94.62 +9.31 54 0 6 0
29SEP26 300.00 P 0.00 0.00 0.00 100.07 +12.45 57 0 16 0
29SEP26 310.00 P 0.00 0.00 0.00 106.20 +9.85 52 0 16 0
29SEP26 320.00 P 0.00 0.00 0.00 118.23 +11.45 59 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 124.85 +10.62 54 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 135.66 +11.69 58 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 143.16 +8.90 54 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 153.58 +11.61 57 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 163.88 +13.10 60 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 172.14 +11.44 57 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 182.74 +12.73 61 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 191.99 +11.50 61 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 200.58 +12.37 57 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 210.32 +12.19 58 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 220.60 +13.19 61 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 229.14 +11.97 55 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 239.57 +13.12 59 0 90 0
30DEC26 100.00 P 2.60 2.70 2.60 1.56 +0.42 52 4 164 -2
30DEC26 102.50 P 0.00 0.00 0.00 1.80 +0.50 52 0 2 0
30DEC26 105.00 P 0.00 0.00 0.00 2.04 +0.56 52 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 2.28 +0.57 52 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 2.60 +0.60 52 0 12 0
30DEC26 112.50 P 0.00 0.00 0.00 2.94 +0.70 52 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 3.28 +0.79 52 0 56 0
30DEC26 117.50 P 0.00 0.00 0.00 3.62 +0.79 52 0 1 0
30DEC26 120.00 P 0.00 0.00 0.00 4.02 +0.86 52 0 30 0
30DEC26 122.50 P 0.00 0.00 0.00 4.48 +0.98 52 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 4.94 +1.11 52 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 5.41 +1.16 52 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 5.87 +1.17 52 0 31 0
30DEC26 132.50 P 0.00 0.00 0.00 6.45 +1.29 52 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 7.06 +1.45 52 0 7 0
30DEC26 137.50 P 0.00 0.00 0.00 7.66 +1.59 52 0 6 0
30DEC26 140.00 P 0.00 0.00 0.00 8.27 +1.64 52 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 8.88 +1.65 52 0 5 0
30DEC26 145.00 P 0.00 0.00 0.00 9.60 +1.77 52 0 126 0
30DEC26 147.50 P 0.00 0.00 0.00 10.21 +1.78 52 0 1 0
30DEC26 150.00 P 0.00 0.00 0.00 10.84 +1.80 52 0 747 0
30DEC26 152.50 P 0.00 0.00 0.00 11.78 +2.11 52 0 504 0
30DEC26 155.00 P 0.00 0.00 0.00 12.34 +1.99 52 0 211 0
30DEC26 157.50 P 0.00 0.00 0.00 13.17 +2.18 52 0 201 0
30DEC26 160.00 P 0.00 0.00 0.00 13.60 +2.02 51 0 274 0
30DEC26 162.50 P 15.01 15.01 15.01 14.97 +2.54 52 100 204 +100
30DEC26 165.00 P 15.80 15.80 15.80 15.68 +2.51 51 100 264 +72
30DEC26 167.50 P 16.75 16.75 16.75 16.32 +2.66 51 100 202 +100
30DEC26 170.00 P 16.55 17.85 16.45 17.43 +2.93 51 200 374 +178
30DEC26 172.50 P 0.00 0.00 0.00 18.42 +3.12 51 0 308 0
30DEC26 175.00 P 0.00 0.00 0.00 19.66 +3.08 51 0 355 0
30DEC26 177.50 P 18.80 18.80 18.80 20.36 +2.55 51 90 260 +90
30DEC26 180.00 P 19.80 19.80 19.80 21.37 +2.57 50 90 1,261 +22
30DEC26 182.50 P 0.00 0.00 0.00 23.03 +3.61 51 0 1,171 0
30DEC26 185.00 P 0.00 0.00 0.00 23.79 +3.48 51 0 151 0
30DEC26 187.50 P 22.50 22.50 22.50 24.85 +3.84 51 10 104 +10
30DEC26 190.00 P 0.00 0.00 0.00 26.14 +3.65 51 0 89 0
30DEC26 192.50 P 0.00 0.00 0.00 27.40 +3.84 51 0 254 0
30DEC26 195.00 P 0.00 0.00 0.00 28.65 +4.04 51 0 340 0
30DEC26 197.50 P 0.00 0.00 0.00 29.85 +4.11 51 0 249 0
30DEC26 200.00 P 30.00 31.50 30.00 31.16 +4.26 51 17 1,343 +17
30DEC26 205.00 P 0.00 0.00 0.00 33.95 +4.64 51 0 1,197 0
30DEC26 210.00 P 0.00 0.00 0.00 36.70 +4.86 51 0 156 0
30DEC26 215.00 P 39.92 39.92 39.92 39.81 +5.31 51 30 259 +18
30DEC26 220.00 P 0.00 0.00 0.00 42.71 +5.43 51 0 95 0
30DEC26 225.00 P 44.59 44.59 44.59 45.72 +5.55 51 1 105 0
30DEC26 230.00 P 0.00 0.00 0.00 48.99 +5.82 51 0 263 0
30DEC26 235.00 P 0.00 0.00 0.00 52.41 +6.14 51 0 305 0
30DEC26 240.00 P 53.50 54.68 53.50 56.59 +7.11 52 2 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 60.09 +7.33 52 0 1,257 0
30DEC26 250.00 P 0.00 0.00 0.00 62.03 +6.63 50 0 116 0
30DEC26 255.00 P 0.00 0.00 0.00 67.52 +9.59 53 0 77 0
30DEC26 260.00 P 0.00 0.00 0.00 69.13 +7.25 50 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 73.64 +6.57 51 0 37 0
30DEC26 270.00 P 0.00 0.00 0.00 79.55 +7.94 54 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 82.35 +7.66 52 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 85.88 +8.00 52 0 33 0
30DEC26 285.00 P 0.00 0.00 0.00 90.17 +8.83 52 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 95.50 +9.45 54 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 98.81 +8.86 53 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 102.19 +7.71 52 0 1 0
30DEC26 310.00 P 0.00 0.00 0.00 111.60 +10.04 54 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 120.98 +10.71 55 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 129.26 +10.59 54 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 138.30 +12.31 55 0 4 0
30DEC26 350.00 P 142.00 142.00 141.00 146.58 +8.69 54 2 24 +2
30MAR27 190.00 P 0.00 0.00 0.00 29.96 +3.70 50 0 1 0
30MAR27 192.50 P 31.49 31.49 31.49 31.23 +4.15 50 30 30 +30
30MAR27 195.00 P 0.00 0.00 0.00 32.52 +4.02 50 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 33.82 +4.16 50 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 35.17 +4.26 50 0 0 0
30MAR27 205.00 P 36.00 36.00 36.00 37.96 +4.89 50 5 35 +5
30MAR27 210.00 P 40.00 40.90 40.00 40.84 +4.86 50 11 41 +11
30MAR27 215.00 P 0.00 0.00 0.00 43.81 +5.11 50 0 0 0
30MAR27 220.00 P 45.20 47.00 45.20 46.88 +5.34 50 2 2 +2
30MAR27 225.00 P 0.00 0.00 0.00 49.80 +5.36 50 0 0 0
30MAR27 230.00 P 50.00 53.30 50.00 53.07 +5.69 50 3 33 +3
30MAR27 235.00 P 55.60 55.60 55.60 56.18 +5.67 50 1 1 +1
30MAR27 240.00 P 0.00 0.00 0.00 59.57 +5.86 50 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 63.30 +6.31 50 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 67.78 +8.12 51 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 71.57 +8.52 52 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 74.17 +6.45 51 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 79.13 +8.06 52 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 81.96 +7.70 51 0 0 0
30MAR27 275.00 P 86.00 86.00 86.00 85.58 +7.14 51 1 1 +1
TOTAL PUT 9,429 142,291 +2,496
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 0.00 99 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 8.77 -0.04 94 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 8.52 -0.10 89 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 8.27 +0.01 84 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 8.02 -0.11 79 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.77 -0.15 74 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.51 -0.08 0 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 7.02 -0.15 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.52 +0.01 0 0 28 0
30MAR26 11.50 C 0.00 0.00 0.00 6.02 +0.01 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 5.52 -0.09 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.03 -0.15 52 0 67 0
30MAR26 13.00 C 0.00 0.00 0.00 4.53 0.00 45 0 43 0
30MAR26 13.50 C 0.00 0.00 0.00 4.04 0.00 46 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 3.56 +0.01 47 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 3.10 +0.03 48 0 93 0
30MAR26 15.00 C 0.00 0.00 0.00 2.56 +0.04 34 0 246 0
30MAR26 15.50 C 0.00 0.00 0.00 2.13 -0.07 38 0 122 0
30MAR26 16.00 C 0.00 0.00 0.00 1.71 -0.02 38 0 44 0
30MAR26 16.50 C 0.00 0.00 0.00 1.31 -0.03 36 0 124 0
30MAR26 17.00 C 0.00 0.00 0.00 0.97 -0.02 35 0 120 0
30MAR26 17.50 C 0.79 0.79 0.79 0.68 -0.03 34 30 748 0
30MAR26 18.00 C 0.74 0.74 0.52 0.47 -0.02 35 38 463 -28
30MAR26 18.50 C 0.37 0.37 0.31 0.30 -0.04 34 270 1,118 +244
30MAR26 19.00 C 0.22 0.24 0.18 0.20 -0.03 35 598 3,052 +553
30MAR26 19.50 C 0.00 0.00 0.00 0.13 -0.02 36 0 872 0
30MAR26 20.00 C 0.08 0.10 0.07 0.08 -0.02 36 47 1,773 +47
30MAR26 21.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 2,670 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 2,004 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2,770 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,692 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 55 0 364 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 60 0 128 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 65 0 300 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 70 0 273 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 74 0 553 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 83 0 210 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 87 0 210 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 6.55 -0.12 47 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 6.09 +0.04 58 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.56 -0.05 43 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 5.03 -0.15 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.63 +0.02 49 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 4.14 +0.06 45 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.60 +0.02 34 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.22 +0.10 42 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.77 +0.11 39 0 1 0
29APR26 15.50 C 0.00 0.00 0.00 2.35 +0.06 38 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 1.98 +0.01 38 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 1.62 -0.03 37 0 30 0
29APR26 17.00 C 1.41 1.41 1.41 1.31 -0.03 36 51 1,096 +51
29APR26 17.50 C 1.12 1.12 1.12 1.04 -0.03 36 103 1,459 +103
29APR26 18.00 C 0.87 0.87 0.87 0.83 -0.02 36 51 673 +51
29APR26 18.50 C 0.68 0.68 0.68 0.65 -0.02 37 6 618 +6
29APR26 19.00 C 0.60 0.60 0.48 0.49 -0.04 36 184 5,182 +184
29APR26 19.50 C 0.41 0.41 0.41 0.38 -0.02 37 30 1,761 0
29APR26 20.00 C 0.35 0.35 0.30 0.30 0.00 37 60 602 +60
29APR26 21.00 C 0.00 0.00 0.00 0.17 +0.01 38 0 436 0
29APR26 22.00 C 0.00 0.00 0.00 0.10 +0.02 39 0 506 0
29APR26 23.00 C 0.00 0.00 0.00 0.06 +0.02 40 0 886 0
29APR26 24.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 223 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 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 45 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 57 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 6.56 -0.13 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 6.09 -0.12 48 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.56 -0.05 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 5.12 -0.12 44 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.64 +0.03 42 0 3 0
28MAY26 13.50 C 0.00 0.00 0.00 4.25 -0.02 47 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.66 -0.05 35 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.22 -0.08 35 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.89 +0.04 40 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.50 +0.08 39 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 2.11 +0.05 38 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 1.78 -0.03 37 0 280 0
28MAY26 17.00 C 0.00 0.00 0.00 1.48 -0.04 37 0 1,460 0
28MAY26 17.50 C 1.32 1.32 1.22 1.23 -0.03 37 120 826 -30
28MAY26 18.00 C 0.99 0.99 0.96 0.99 -0.04 36 90 682 +52
28MAY26 18.50 C 0.83 0.83 0.83 0.82 -0.03 37 30 78 0
28MAY26 19.00 C 0.00 0.00 0.00 0.67 -0.02 37 0 142 0
28MAY26 19.50 C 0.00 0.00 0.00 0.54 -0.02 37 0 105 0
28MAY26 20.00 C 0.00 0.00 0.00 0.43 -0.01 37 0 150 0
28MAY26 21.00 C 0.00 0.00 0.00 0.26 -0.01 37 0 180 0
28MAY26 22.00 C 0.00 0.00 0.00 0.15 0.00 37 0 116 0
28MAY26 23.00 C 0.00 0.00 0.00 0.09 0.00 37 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.05 0.00 37 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 8.05 -0.08 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.77 -0.15 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.53 -0.07 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 7.11 -0.06 58 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.56 -0.13 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.09 -0.12 44 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.65 -0.06 49 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.12 -0.13 41 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.64 +0.03 39 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.25 -0.02 43 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.71 0.00 36 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.22 -0.08 32 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.89 -0.07 37 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 2.50 -0.15 36 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.11 -0.19 34 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 1.88 -0.02 37 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.59 -0.03 36 0 125 0
29JUN26 17.50 C 0.00 0.00 0.00 1.35 -0.03 36 0 304 0
29JUN26 18.00 C 0.00 0.00 0.00 1.14 -0.03 36 0 103 0
29JUN26 18.50 C 0.00 0.00 0.00 0.95 -0.03 36 0 684 0
29JUN26 19.00 C 0.00 0.00 0.00 0.80 -0.03 37 0 78 0
29JUN26 19.50 C 0.00 0.00 0.00 0.66 -0.02 37 0 343 0
29JUN26 20.00 C 0.00 0.00 0.00 0.56 0.00 37 0 334 0
29JUN26 21.00 C 0.00 0.00 0.00 0.39 +0.02 38 0 223 0
29JUN26 22.00 C 0.00 0.00 0.00 0.26 +0.02 38 0 544 0
29JUN26 23.00 C 0.00 0.00 0.00 0.19 +0.03 39 0 408 0
29JUN26 24.00 C 0.00 0.00 0.00 0.13 +0.03 39 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.09 +0.03 39 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.07 +0.03 40 0 143 0
29JUN26 27.00 C 0.00 0.00 0.00 0.05 +0.02 41 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.03 +0.02 40 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 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 47 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.66 -0.03 49 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.10 -0.11 38 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.66 -0.11 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.14 -0.11 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.71 -0.11 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.25 -0.12 35 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.78 -0.17 33 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.40 -0.04 33 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.04 -0.06 33 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.72 -0.16 34 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.44 -0.06 34 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.19 -0.06 35 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.96 -0.04 35 0 90 0
29SEP26 17.50 C 0.00 0.00 0.00 1.76 -0.04 36 0 120 0
29SEP26 18.00 C 1.52 1.52 1.52 1.57 -0.03 36 12 56 +4
29SEP26 18.50 C 1.33 1.33 1.33 1.41 -0.03 36 12 187 +12
29SEP26 19.00 C 0.00 0.00 0.00 1.25 -0.03 37 0 28 0
29SEP26 19.50 C 0.00 0.00 0.00 1.12 -0.04 37 0 406 0
29SEP26 20.00 C 0.00 0.00 0.00 1.00 -0.03 37 0 27 0
29SEP26 21.00 C 0.00 0.00 0.00 0.79 -0.04 37 0 17 0
29SEP26 22.00 C 0.54 0.54 0.54 0.63 -0.04 38 30 85 +30
29SEP26 23.00 C 0.00 0.00 0.00 0.50 -0.04 38 0 6 0
29SEP26 24.00 C 0.00 0.00 0.00 0.40 -0.04 39 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.32 -0.04 39 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.26 -0.03 40 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.21 -0.03 40 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.17 -0.03 41 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.14 -0.03 41 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.11 -0.03 41 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.09 -0.02 41 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.07 -0.03 41 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.06 -0.02 42 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.05 -0.02 42 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.67 -0.02 42 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.10 -0.14 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.66 -0.11 35 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.23 -0.13 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.71 -0.11 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.25 -0.12 29 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.89 -0.18 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.57 -0.19 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.26 -0.07 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.99 -0.04 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.72 -0.08 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.50 -0.03 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.27 -0.03 34 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 2.08 -0.03 34 0 123 0
30DEC26 18.00 C 0.00 0.00 0.00 1.89 -0.03 34 0 53 0
30DEC26 18.50 C 0.00 0.00 0.00 1.73 -0.03 35 0 63 0
30DEC26 19.00 C 0.00 0.00 0.00 1.58 -0.03 35 0 60 0
30DEC26 19.50 C 0.00 0.00 0.00 1.44 -0.02 35 0 33 0
30DEC26 20.00 C 0.00 0.00 0.00 1.32 -0.03 36 0 40 0
30DEC26 21.00 C 0.00 0.00 0.00 1.10 -0.02 36 0 32 0
30DEC26 22.00 C 0.00 0.00 0.00 0.92 -0.03 37 0 32 0
30DEC26 23.00 C 0.00 0.00 0.00 0.78 -0.02 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.65 -0.02 38 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.56 -0.01 38 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 0.47 -0.02 39 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.41 -0.01 39 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.35 -0.01 40 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.30 -0.01 40 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.26 -0.02 40 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.23 -0.01 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.20 -0.01 41 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.18 -0.01 42 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.16 -0.01 43 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.18 -0.08 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.69 -0.17 32 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.23 -0.13 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.90 -0.04 32 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.52 -0.08 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.17 +0.01 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.80 -0.07 31 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.52 -0.04 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.26 -0.04 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.01 -0.04 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.79 -0.03 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.57 -0.03 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.38 -0.03 34 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.20 -0.03 34 0 0 0
30MAR27 18.50 C 1.99 1.99 1.98 2.03 -0.03 34 50 66 +33
30MAR27 19.00 C 0.00 0.00 0.00 1.88 -0.04 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.73 -0.05 35 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.60 -0.05 35 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.36 -0.07 35 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.17 -0.08 36 0 6 0
30MAR27 23.00 C 0.00 0.00 0.00 0.99 -0.10 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.86 -0.10 36 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.73 -0.12 37 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.64 -0.11 37 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.55 -0.12 37 0 0 0
TOTAL CALL 1,812 44,342 +1,372
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 111 0 1 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 107 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 91 0 37 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 88 0 15 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 81 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 74 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 68 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1,905 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 56 0 48 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 50 0 451 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 1,397 0
30MAR26 14.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 695 0
30MAR26 14.50 P 0.00 0.00 0.00 0.04 0.00 42 0 1,525 0
30MAR26 15.00 P 0.00 0.00 0.00 0.06 -0.02 40 0 515 0
30MAR26 15.50 P 0.12 0.12 0.12 0.11 -0.01 39 500 859 +283
30MAR26 16.00 P 0.18 0.18 0.18 0.18 -0.01 38 35 886 -30
30MAR26 16.50 P 0.00 0.00 0.00 0.29 -0.02 37 0 1,067 0
30MAR26 17.00 P 0.42 0.42 0.42 0.45 -0.02 36 3 1,377 +3
30MAR26 17.50 P 0.50 0.63 0.50 0.66 -0.02 35 34 971 +33
30MAR26 18.00 P 0.93 0.98 0.93 0.94 -0.02 35 180 2,110 0
30MAR26 18.50 P 1.18 1.18 1.18 1.28 -0.03 35 30 2,814 +30
30MAR26 19.00 P 1.66 1.66 1.66 1.67 -0.08 35 8 778 -8
30MAR26 19.50 P 0.00 0.00 0.00 2.10 -0.09 35 0 461 0
30MAR26 20.00 P 0.00 0.00 0.00 2.56 -0.01 37 0 942 0
30MAR26 21.00 P 0.00 0.00 0.00 3.52 -0.04 39 0 830 0
30MAR26 22.00 P 0.00 0.00 0.00 4.59 -0.02 59 0 240 0
30MAR26 23.00 P 0.00 0.00 0.00 5.50 -0.10 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.55 -0.06 69 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.58 +0.08 82 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.50 -0.11 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.61 +0.01 100 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.58 -0.02 101 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.58 -0.03 107 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 12.58 -0.02 112 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 13.55 -0.06 111 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 14.55 -0.06 116 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 15.58 -0.02 128 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 16.58 -0.02 133 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.02 +0.01 42 0 41 0
29APR26 13.00 P 0.00 0.00 0.00 0.04 +0.02 43 0 0 0
29APR26 13.50 P 0.08 0.08 0.08 0.06 +0.02 41 40 114 0
29APR26 14.00 P 0.00 0.00 0.00 0.09 +0.02 40 0 150 0
29APR26 14.50 P 0.00 0.00 0.00 0.14 +0.02 40 0 140 0
29APR26 15.00 P 0.00 0.00 0.00 0.21 +0.02 39 0 59 0
29APR26 15.50 P 0.00 0.00 0.00 0.29 +0.01 38 0 289 0
29APR26 16.00 P 0.41 0.41 0.41 0.41 0.00 38 3 1,121 +3
29APR26 16.50 P 0.00 0.00 0.00 0.56 -0.02 37 0 470 0
29APR26 17.00 P 0.70 0.75 0.70 0.75 -0.02 37 288 1,158 -240
29APR26 17.50 P 0.00 0.00 0.00 0.98 -0.03 36 0 2,000 0
29APR26 18.00 P 1.26 1.30 1.26 1.27 -0.01 37 82 2,591 0
29APR26 18.50 P 0.00 0.00 0.00 1.57 -0.03 36 0 4,979 0
29APR26 19.00 P 1.93 1.93 1.93 1.94 +0.06 37 8 351 +8
29APR26 19.50 P 0.00 0.00 0.00 2.33 +0.01 37 0 72 0
29APR26 20.00 P 0.00 0.00 0.00 2.75 -0.06 38 0 87 0
29APR26 21.00 P 0.00 0.00 0.00 3.61 +0.02 38 0 50 0
29APR26 22.00 P 0.00 0.00 0.00 4.59 -0.02 43 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.51 -0.09 38 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.58 -0.03 53 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 7.58 +0.08 58 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 8.56 -0.05 61 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 9.61 +0.01 71 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 10.58 -0.02 73 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 11.58 -0.03 77 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 12.58 -0.02 81 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 13.62 +0.01 90 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 14.55 -0.06 84 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 0.03 +0.01 42 0 16 0
28MAY26 12.00 P 0.07 0.07 0.07 0.04 +0.01 40 12 26 +12
28MAY26 12.50 P 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.10 +0.01 39 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.16 +0.02 40 0 10 0
28MAY26 14.00 P 0.00 0.00 0.00 0.23 +0.02 39 0 3 0
28MAY26 14.50 P 0.00 0.00 0.00 0.32 +0.01 39 0 93 0
28MAY26 15.00 P 0.00 0.00 0.00 0.43 0.00 38 0 33 0
28MAY26 15.50 P 0.00 0.00 0.00 0.56 -0.02 37 0 30 0
28MAY26 16.00 P 0.00 0.00 0.00 0.73 -0.02 37 0 155 0
28MAY26 16.50 P 0.93 0.93 0.92 0.93 -0.03 37 268 442 +239
28MAY26 17.00 P 0.00 0.00 0.00 1.17 -0.03 37 0 442 0
28MAY26 17.50 P 1.49 1.49 1.48 1.45 -0.02 37 90 995 +90
28MAY26 18.00 P 1.80 1.80 1.80 1.75 -0.02 37 22 893 +22
28MAY26 18.50 P 0.00 0.00 0.00 2.09 -0.02 37 0 502 0
28MAY26 19.00 P 0.00 0.00 0.00 2.47 +0.03 37 0 92 0
28MAY26 19.50 P 0.00 0.00 0.00 2.86 +0.03 38 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 3.29 +0.05 39 0 2 0
28MAY26 21.00 P 0.00 0.00 0.00 4.11 -0.01 37 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.03 0.00 39 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.98 +0.01 40 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.00 +0.07 46 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 7.98 +0.07 49 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 8.93 +0.04 49 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 9.91 +0.04 50 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 10.97 +0.11 61 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 11.88 -0.03 53 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 12.87 +0.03 55 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 218 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 110 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 -0.02 37 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 -0.02 37 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 -0.04 36 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.05 -0.05 36 0 1,052 0
29JUN26 12.50 P 0.00 0.00 0.00 0.09 -0.05 37 0 35 0
29JUN26 13.00 P 0.00 0.00 0.00 0.13 -0.06 36 0 250 0
29JUN26 13.50 P 0.00 0.00 0.00 0.20 -0.06 36 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.28 -0.06 36 0 228 0
29JUN26 14.50 P 0.00 0.00 0.00 0.39 -0.06 36 0 5 0
29JUN26 15.00 P 0.00 0.00 0.00 0.53 -0.04 36 0 399 0
29JUN26 15.50 P 0.00 0.00 0.00 0.70 -0.02 37 0 429 0
29JUN26 16.00 P 0.88 0.88 0.88 0.88 -0.02 36 134 219 +80
29JUN26 16.50 P 1.09 1.11 1.09 1.10 -0.01 36 402 700 +366
29JUN26 17.00 P 1.33 1.33 1.33 1.34 -0.01 36 134 531 -134
29JUN26 17.50 P 0.00 0.00 0.00 1.61 -0.02 36 0 902 0
29JUN26 18.00 P 0.00 0.00 0.00 1.92 -0.02 36 0 1,861 0
29JUN26 18.50 P 0.00 0.00 0.00 2.25 -0.02 36 0 1,884 0
29JUN26 19.00 P 0.00 0.00 0.00 2.55 +0.02 35 0 665 0
29JUN26 19.50 P 0.00 0.00 0.00 3.09 +0.19 40 0 108 0
29JUN26 20.00 P 0.00 0.00 0.00 3.50 +0.11 40 0 65 0
29JUN26 21.00 P 0.00 0.00 0.00 4.25 +0.03 38 0 60 0
29JUN26 22.00 P 0.00 0.00 0.00 5.12 +0.03 38 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 6.10 +0.13 42 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 7.02 +0.09 42 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.98 +0.03 43 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.93 +0.04 42 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.91 +0.03 44 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.97 +0.11 53 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.88 -0.03 46 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.96 +0.12 58 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 13.96 +0.13 61 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 14.96 +0.14 64 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 15.74 -0.07 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 16.91 +0.10 65 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.06 -0.03 34 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.09 -0.04 34 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.14 -0.05 34 0 25 0
29SEP26 12.50 P 0.00 0.00 0.00 0.21 -0.05 35 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.29 -0.06 35 0 10 0
29SEP26 13.50 P 0.00 0.00 0.00 0.40 -0.06 35 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.53 -0.06 35 0 40 0
29SEP26 14.50 P 0.00 0.00 0.00 0.68 -0.07 36 0 40 0
29SEP26 15.00 P 0.00 0.00 0.00 0.86 -0.06 36 0 55 0
29SEP26 15.50 P 0.00 0.00 0.00 1.07 -0.05 36 0 42 0
29SEP26 16.00 P 0.00 0.00 0.00 1.29 -0.05 37 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 1.55 -0.04 37 0 34 0
29SEP26 17.00 P 0.00 0.00 0.00 1.82 -0.03 37 0 270 0
29SEP26 17.50 P 0.00 0.00 0.00 2.13 -0.02 38 0 136 0
29SEP26 18.00 P 0.00 0.00 0.00 2.44 -0.01 38 0 260 0
29SEP26 18.50 P 0.00 0.00 0.00 2.79 -0.01 39 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 3.14 -0.01 39 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 3.51 -0.02 39 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 3.90 -0.01 40 0 295 0
29SEP26 21.00 P 0.00 0.00 0.00 4.71 +0.02 41 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.57 +0.01 42 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 6.46 -0.02 44 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 7.37 -0.04 45 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.31 +0.01 47 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.22 -0.02 47 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.17 -0.05 48 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.13 -0.03 49 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.09 -0.03 51 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.06 -0.07 52 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.03 -0.02 53 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.01 -0.01 54 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 15.98 -0.02 55 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 16.97 -0.01 56 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.12 -0.01 33 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.17 -0.01 33 0 230 0
30DEC26 12.00 P 0.00 0.00 0.00 0.24 -0.02 33 0 75 0
30DEC26 12.50 P 0.00 0.00 0.00 0.33 -0.01 34 0 391 0
30DEC26 13.00 P 0.00 0.00 0.00 0.44 -0.01 34 0 50 0
30DEC26 13.50 P 0.00 0.00 0.00 0.57 -0.01 34 0 166 0
30DEC26 14.00 P 0.00 0.00 0.00 0.71 -0.02 34 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.89 -0.02 35 0 200 0
30DEC26 15.00 P 0.00 0.00 0.00 1.08 -0.01 35 0 723 0
30DEC26 15.50 P 0.00 0.00 0.00 1.30 -0.01 35 0 759 0
30DEC26 16.00 P 0.00 0.00 0.00 1.53 -0.01 35 0 904 0
30DEC26 16.50 P 1.88 1.88 1.88 1.80 -0.01 36 30 1,259 +30
30DEC26 17.00 P 0.00 0.00 0.00 2.07 -0.01 36 0 590 0
30DEC26 17.50 P 0.00 0.00 0.00 2.38 0.00 36 0 146 0
30DEC26 18.00 P 0.00 0.00 0.00 2.69 0.00 37 0 62 0
30DEC26 18.50 P 0.00 0.00 0.00 3.03 0.00 37 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 3.38 0.00 37 0 113 0
30DEC26 19.50 P 0.00 0.00 0.00 3.75 +0.01 38 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 4.13 0.00 38 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 4.93 +0.01 39 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 5.76 0.00 40 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.65 +0.02 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.52 -0.01 42 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.41 -0.01 43 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.32 -0.01 43 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.25 -0.05 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.19 -0.05 45 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.15 -0.04 46 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.10 -0.05 47 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.06 -0.06 47 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.03 -0.05 48 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.00 -0.05 49 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.98 -0.05 50 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.25 -0.01 32 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.34 -0.01 33 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.45 -0.01 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.57 -0.01 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.72 0.00 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.88 -0.01 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.07 0.00 34 0 200 0
30MAR27 15.00 P 0.00 0.00 0.00 1.27 -0.01 34 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.50 0.00 35 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.75 +0.01 35 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.02 +0.01 35 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.29 +0.01 35 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.60 +0.01 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.92 +0.02 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.25 +0.01 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.60 0.00 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.95 -0.01 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.32 -0.02 37 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.10 -0.03 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.92 -0.04 39 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.77 -0.01 40 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.65 -0.04 41 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.53 +0.02 41 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.42 0.00 42 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.37 -0.07 43 0 0 0
TOTAL PUT 2,303 56,234 +787
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$ 5.71
30MAR26 2.30 C 0.00 0.00 0.00 3.41 -0.20 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 3.31 -0.20 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 3.21 -0.20 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 3.11 -0.18 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 3.02 -0.17 120 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.92 -0.17 114 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.82 -0.17 108 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.72 -0.17 103 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.62 -0.17 98 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.54 -0.15 123 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.44 -0.15 117 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.34 -0.15 111 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.22 -0.17 78 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.12 -0.19 73 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.01 -0.20 0 0 6 0
30MAR26 3.80 C 0.00 0.00 0.00 1.92 -0.19 64 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 1.82 -0.20 60 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.72 -0.17 56 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.62 -0.20 52 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.52 -0.20 48 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.42 -0.19 44 0 2 0
30MAR26 4.40 C 0.00 0.00 0.00 1.32 -0.19 40 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.22 -0.19 36 0 22 0
30MAR26 4.60 C 0.00 0.00 0.00 1.12 -0.18 33 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.01 -0.18 0 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.91 -0.21 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.84 -0.19 40 0 60 0
30MAR26 5.00 C 0.00 0.00 0.00 0.74 -0.19 36 0 10 0
30MAR26 5.25 C 0.00 0.00 0.00 0.55 -0.14 41 0 2 0
30MAR26 5.50 C 0.00 0.00 0.00 0.38 -0.12 41 0 0 0
30MAR26 5.75 C 0.31 0.31 0.31 0.23 -0.11 39 2 30 -2
30MAR26 6.00 C 0.19 0.19 0.14 0.14 -0.08 40 2 76 +2
30MAR26 6.25 C 0.11 0.11 0.07 0.08 -0.05 40 43 131 +36
30MAR26 6.50 C 0.06 0.06 0.06 0.05 -0.03 43 30 441 +30
30MAR26 6.75 C 0.04 0.04 0.03 0.03 -0.01 44 5 203 +4
30MAR26 7.00 C 0.03 0.03 0.02 0.01 -0.02 41 7 836 +6
30MAR26 7.25 C 0.02 0.02 0.01 0.01 -0.01 46 23 480 +22
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 279 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 57 0 509 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 62 0 356 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 66 0 393 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 71 0 155 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 75 0 93 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 79 0 55 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 83 0 110 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 87 0 43 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 90 0 75 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 94 0 45 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 101 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 113 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 124 0 1 0
29APR26 4.50 C 0.00 0.00 0.00 1.22 -0.19 0 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.13 -0.22 23 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.06 -0.19 37 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.97 -0.20 36 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.88 -0.15 35 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.83 -0.17 41 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.65 -0.10 41 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.48 -0.12 39 0 15 0
29APR26 5.75 C 0.00 0.00 0.00 0.35 -0.10 39 0 0 0
29APR26 6.00 C 0.30 0.30 0.30 0.25 -0.08 39 1 7 0
29APR26 6.25 C 0.00 0.00 0.00 0.18 -0.05 40 0 30 0
29APR26 6.50 C 0.00 0.00 0.00 0.12 -0.05 40 0 15 0
29APR26 6.75 C 0.00 0.00 0.00 0.08 -0.04 40 0 172 0
29APR26 7.00 C 0.00 0.00 0.00 0.06 -0.02 42 0 390 0
29APR26 7.25 C 0.00 0.00 0.00 0.04 -0.01 42 0 131 0
29APR26 7.50 C 0.00 0.00 0.00 0.02 -0.02 40 0 115 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 -0.01 39 0 104 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 114 0
29APR26 8.25 C 0.01 0.01 0.01 0.01 0.00 45 2 44 +2
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 48 0 90 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 51 0 16 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 57 0 16 0
28MAY26 4.50 C 0.00 0.00 0.00 1.26 -0.22 33 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.17 -0.21 33 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.09 -0.22 35 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.06 -0.15 43 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.95 -0.18 38 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.87 -0.18 38 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.73 -0.13 41 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.57 -0.11 40 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.42 -0.12 38 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.34 -0.08 40 0 1 0
28MAY26 6.25 C 0.00 0.00 0.00 0.25 -0.07 39 0 30 0
28MAY26 6.50 C 0.00 0.00 0.00 0.19 -0.06 40 0 212 0
28MAY26 6.75 C 0.00 0.00 0.00 0.14 -0.05 40 0 227 0
28MAY26 7.00 C 0.12 0.12 0.12 0.10 -0.04 40 2 8 +2
28MAY26 7.25 C 0.00 0.00 0.00 0.07 -0.03 40 0 3 0
28MAY26 7.50 C 0.00 0.00 0.00 0.05 -0.03 40 0 7 0
28MAY26 7.75 C 0.00 0.00 0.00 0.04 -0.02 41 0 15 0
28MAY26 8.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 15 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 -0.02 37 0 16 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 16 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29JUN26 3.50 C 0.00 0.00 0.00 2.25 -0.14 48 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.17 -0.17 54 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.06 -0.17 47 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.94 -0.19 31 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.87 -0.15 45 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.78 -0.13 45 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.65 -0.17 32 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.58 -0.15 40 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.49 -0.15 40 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.41 -0.13 41 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.32 -0.19 40 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.24 -0.17 40 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 1.16 -0.15 40 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.08 -0.18 40 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.00 -0.19 39 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.93 -0.18 39 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 0.77 -0.16 39 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.63 -0.11 39 0 7 0
29JUN26 5.75 C 0.00 0.00 0.00 0.51 -0.10 40 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 0.41 -0.08 40 0 4 0
29JUN26 6.25 C 0.00 0.00 0.00 0.32 -0.07 40 0 200 0
29JUN26 6.50 C 0.00 0.00 0.00 0.26 -0.06 41 0 286 0
29JUN26 6.75 C 0.00 0.00 0.00 0.20 -0.05 40 0 30 0
29JUN26 7.00 C 0.00 0.00 0.00 0.15 -0.05 40 0 133 0
29JUN26 7.25 C 0.00 0.00 0.00 0.12 -0.04 40 0 45 0
29JUN26 7.50 C 0.00 0.00 0.00 0.09 -0.03 40 0 62 0
29JUN26 7.75 C 0.00 0.00 0.00 0.07 -0.02 41 0 87 0
29JUN26 8.00 C 0.00 0.00 0.00 0.05 -0.02 40 0 41 0
29JUN26 8.25 C 0.00 0.00 0.00 0.04 -0.02 41 0 45 0
29JUN26 8.50 C 0.00 0.00 0.00 0.03 -0.01 41 0 70 0
29JUN26 8.75 C 0.00 0.00 0.00 0.02 -0.01 40 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.45 -0.12 43 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.37 -0.13 42 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.29 -0.13 41 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.22 -0.14 41 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.16 -0.13 41 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.10 -0.12 41 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.95 -0.16 41 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.82 -0.10 41 0 10 0
29SEP26 5.75 C 0.00 0.00 0.00 0.70 -0.09 40 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.60 -0.08 40 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.51 -0.07 40 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.43 -0.07 40 0 44 0
29SEP26 6.75 C 0.00 0.00 0.00 0.37 -0.06 41 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 0.31 -0.05 40 0 15 0
29SEP26 7.25 C 0.00 0.00 0.00 0.27 -0.04 41 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.23 -0.04 41 0 6 0
29SEP26 7.75 C 0.00 0.00 0.00 0.19 -0.04 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.16 -0.03 41 0 16 0
29SEP26 8.25 C 0.00 0.00 0.00 0.13 -0.04 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.11 -0.03 41 0 10 0
29SEP26 8.75 C 0.00 0.00 0.00 0.09 -0.03 41 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.08 -0.02 41 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30DEC26 4.50 C 0.00 0.00 0.00 1.53 -0.14 40 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.46 -0.14 40 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.39 -0.14 39 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.34 -0.12 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.27 -0.10 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.22 -0.09 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.08 -0.09 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.95 -0.09 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.85 -0.08 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.74 -0.09 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.65 -0.08 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.57 -0.07 40 0 22 0
30DEC26 6.75 C 0.00 0.00 0.00 0.50 -0.07 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.44 -0.06 40 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.39 -0.05 40 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.34 -0.05 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.29 -0.06 40 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.27 -0.03 41 0 7 0
30DEC26 8.25 C 0.00 0.00 0.00 0.23 -0.04 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.20 -0.04 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.17 -0.04 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.15 -0.03 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.13 -0.03 40 0 2 0
30MAR27 4.50 C 0.00 0.00 0.00 1.64 -0.12 40 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.57 -0.10 40 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.51 -0.11 40 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.45 -0.09 40 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.39 -0.09 40 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.34 -0.08 40 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.20 -0.11 40 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.08 -0.09 40 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.98 -0.10 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.88 -0.08 40 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.79 -0.07 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.70 -0.08 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.63 -0.07 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.57 -0.06 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.52 -0.05 41 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.46 -0.06 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.41 -0.05 40 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.37 -0.05 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.34 -0.04 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.30 -0.04 41 0 1 0
TOTAL CALL 117 7,558 +102
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 159 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 146 0 30 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 139 0 12 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 128 0 4 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 122 0 8 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 91 0 4 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 69 0 14 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 49 0 9 0
30MAR26 4.60 P 0.01 0.01 0.01 0.01 0.00 45 1 3 +1
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.02 +0.01 44 0 21 0
30MAR26 4.90 P 0.03 0.03 0.03 0.03 +0.01 44 4 30 0
30MAR26 5.00 P 0.04 0.04 0.04 0.04 +0.01 43 40 46 +40
30MAR26 5.25 P 0.00 0.00 0.00 0.08 +0.02 41 0 113 0
30MAR26 5.50 P 0.16 0.16 0.16 0.16 +0.05 41 12 129 +12
30MAR26 5.75 P 0.00 0.00 0.00 0.28 +0.08 42 0 360 0
30MAR26 6.00 P 0.34 0.34 0.34 0.42 +0.08 40 2 518 0
30MAR26 6.25 P 0.00 0.00 0.00 0.63 +0.13 44 0 387 0
30MAR26 6.50 P 0.00 0.00 0.00 0.85 +0.18 48 0 216 0
30MAR26 6.75 P 0.00 0.00 0.00 1.08 +0.15 51 0 83 0
30MAR26 7.00 P 0.00 0.00 0.00 1.33 +0.21 58 0 53 0
30MAR26 7.25 P 0.00 0.00 0.00 1.59 +0.22 69 0 89 0
30MAR26 7.50 P 0.00 0.00 0.00 1.84 +0.22 75 0 30 0
30MAR26 7.75 P 0.00 0.00 0.00 2.10 +0.19 85 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.35 +0.23 92 0 1 0
30MAR26 8.25 P 0.00 0.00 0.00 2.59 +0.22 94 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.83 +0.21 95 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.10 +0.23 109 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.35 +0.23 114 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.60 +0.23 119 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.85 +0.23 124 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 4.08 +0.21 119 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 4.35 +0.23 133 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 4.85 +0.23 142 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 5.35 +0.23 150 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 5.85 +0.23 157 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 6.35 +0.23 164 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 6.85 +0.23 171 0 0 0
29APR26 4.50 P 0.03 0.03 0.03 0.03 +0.02 43 1 1 +1
29APR26 4.60 P 0.00 0.00 0.00 0.04 +0.02 42 0 1 0
29APR26 4.70 P 0.00 0.00 0.00 0.05 +0.02 42 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.06 +0.02 41 0 1 0
29APR26 4.90 P 0.00 0.00 0.00 0.08 +0.02 41 0 1 0
29APR26 5.00 P 0.00 0.00 0.00 0.10 +0.03 41 0 16 0
29APR26 5.25 P 0.00 0.00 0.00 0.17 +0.05 41 0 51 0
29APR26 5.50 P 0.00 0.00 0.00 0.26 +0.06 41 0 112 0
29APR26 5.75 P 0.33 0.33 0.33 0.38 +0.07 41 1 21 +1
29APR26 6.00 P 0.00 0.00 0.00 0.53 +0.10 41 0 77 0
29APR26 6.25 P 0.00 0.00 0.00 0.72 +0.13 43 0 18 0
29APR26 6.50 P 0.00 0.00 0.00 0.91 +0.16 43 0 15 0
29APR26 6.75 P 0.00 0.00 0.00 1.13 +0.14 45 0 165 0
29APR26 7.00 P 0.00 0.00 0.00 1.36 +0.15 48 0 155 0
29APR26 7.25 P 0.00 0.00 0.00 1.59 +0.19 49 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 1.84 +0.18 54 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.10 +0.19 61 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.35 +0.19 65 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.60 +0.23 69 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.84 +0.19 71 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.10 +0.20 77 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.35 +0.20 81 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.60 +0.19 84 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.10 +0.02 40 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.12 +0.02 40 0 30 0
28MAY26 5.00 P 0.00 0.00 0.00 0.14 +0.02 39 0 42 0
28MAY26 5.25 P 0.22 0.22 0.22 0.22 +0.04 39 2 4 +2
28MAY26 5.50 P 0.31 0.31 0.31 0.32 +0.05 39 9 28 +9
28MAY26 5.75 P 0.00 0.00 0.00 0.45 +0.07 40 0 25 0
28MAY26 6.00 P 0.00 0.00 0.00 0.58 +0.07 38 0 1 0
28MAY26 6.25 P 0.00 0.00 0.00 0.73 +0.07 36 0 21 0
28MAY26 6.50 P 0.00 0.00 0.00 0.97 +0.11 42 0 232 0
28MAY26 6.75 P 0.00 0.00 0.00 1.13 +0.11 38 0 210 0
28MAY26 7.00 P 0.00 0.00 0.00 1.39 +0.16 44 0 1 0
28MAY26 7.25 P 0.00 0.00 0.00 1.59 +0.11 41 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.84 +0.13 45 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.10 +0.19 51 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.35 +0.19 54 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.60 +0.18 58 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.84 +0.19 59 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.10 +0.20 64 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.35 +0.20 68 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 43 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
29JUN26 4.30 P 0.05 0.05 0.05 0.06 +0.01 40 1 1 +1
29JUN26 4.40 P 0.00 0.00 0.00 0.08 +0.02 41 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.09 +0.01 40 0 1 0
29JUN26 4.60 P 0.00 0.00 0.00 0.11 +0.02 40 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.13 +0.02 40 0 31 0
29JUN26 4.80 P 0.00 0.00 0.00 0.16 +0.03 41 0 15 0
29JUN26 4.90 P 0.00 0.00 0.00 0.18 +0.03 40 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.21 +0.03 40 0 19 0
29JUN26 5.25 P 0.00 0.00 0.00 0.30 +0.04 40 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.41 +0.05 40 0 84 0
29JUN26 5.75 P 0.00 0.00 0.00 0.54 +0.06 40 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 0.69 +0.08 40 0 139 0
29JUN26 6.25 P 0.00 0.00 0.00 0.87 +0.10 42 0 240 0
29JUN26 6.50 P 0.00 0.00 0.00 1.02 +0.09 39 0 234 0
29JUN26 6.75 P 0.00 0.00 0.00 1.25 +0.12 42 0 80 0
29JUN26 7.00 P 0.00 0.00 0.00 1.44 +0.11 41 0 39 0
29JUN26 7.25 P 0.00 0.00 0.00 1.68 +0.14 45 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 1.90 +0.14 45 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 2.12 +0.13 45 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.35 +0.13 45 0 15 0
29JUN26 8.25 P 0.00 0.00 0.00 2.60 +0.16 48 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 2.84 +0.16 50 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 3.10 +0.20 54 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.35 +0.20 57 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 3.60 +0.19 60 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.85 +0.22 62 0 8 0
29JUN26 9.75 P 0.00 0.00 0.00 4.08 +0.19 61 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 4.35 +0.19 67 0 0 -6
29JUN26 10.50 P 0.00 0.00 0.00 4.85 +0.23 72 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 5.35 +0.23 76 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.85 +0.23 80 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 6.35 +0.23 84 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.85 +0.23 88 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.20 +0.03 41 0 0 0
29SEP26 4.60 P 0.23 0.23 0.23 0.23 +0.04 41 1 1 +1
29SEP26 4.70 P 0.00 0.00 0.00 0.25 +0.03 41 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 0.29 +0.04 41 0 41 0
29SEP26 4.90 P 0.00 0.00 0.00 0.32 +0.04 41 0 10 0
29SEP26 5.00 P 0.00 0.00 0.00 0.36 +0.04 41 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.47 +0.06 41 0 8 0
29SEP26 5.50 P 0.00 0.00 0.00 0.58 +0.06 41 0 50 0
29SEP26 5.75 P 0.00 0.00 0.00 0.71 +0.06 41 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.86 +0.07 41 0 14 0
29SEP26 6.25 P 0.00 0.00 0.00 1.02 +0.08 41 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 1.20 +0.10 42 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.38 +0.09 41 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.58 +0.10 42 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 1.78 +0.10 42 0 16 0
29SEP26 7.50 P 0.00 0.00 0.00 1.99 +0.12 42 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 2.19 +0.11 41 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 2.41 +0.10 41 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.64 +0.10 42 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 2.87 +0.11 43 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.11 +0.11 44 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.36 +0.14 46 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 3.60 +0.15 47 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.85 +0.17 49 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 4.08 +0.14 48 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.35 +0.19 53 0 12 0
29SEP26 10.50 P 0.00 0.00 0.00 4.85 +0.19 56 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.35 +0.22 59 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.85 +0.20 63 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.35 +0.20 66 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.85 +0.20 69 0 0 0
30DEC26 4.50 P 0.27 0.27 0.27 0.28 +0.03 41 1 1 +1
30DEC26 4.60 P 0.00 0.00 0.00 0.31 +0.04 41 0 19 0
30DEC26 4.70 P 0.00 0.00 0.00 0.35 +0.05 41 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 0.39 +0.05 41 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.42 +0.04 41 0 1 0
30DEC26 5.00 P 0.00 0.00 0.00 0.47 +0.06 41 0 12 0
30DEC26 5.25 P 0.00 0.00 0.00 0.57 +0.05 41 0 4 0
30DEC26 5.50 P 0.00 0.00 0.00 0.69 +0.05 40 0 10 0
30DEC26 5.75 P 0.83 0.83 0.83 0.82 +0.06 40 1 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.97 +0.07 40 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 1.13 +0.08 40 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 1.30 +0.09 41 0 1 0
30DEC26 6.75 P 0.00 0.00 0.00 1.49 +0.10 41 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.68 +0.09 41 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.87 +0.09 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.06 +0.10 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.27 +0.08 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.49 +0.13 41 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 2.70 +0.08 41 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.93 +0.13 42 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 3.15 +0.10 42 0 0 0
30DEC26 9.00 P 3.40 3.40 3.40 3.37 +0.09 41 4 8 +4
30DEC26 9.25 P 0.00 0.00 0.00 3.60 +0.10 41 0 0 0
30MAR27 4.50 P 0.35 0.35 0.35 0.36 +0.04 41 1 1 +1
30MAR27 4.60 P 0.00 0.00 0.00 0.40 +0.05 41 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.43 +0.04 41 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.47 +0.05 41 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.51 +0.05 41 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.56 +0.06 41 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.67 +0.06 41 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.79 +0.06 40 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.92 +0.06 40 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.06 +0.06 40 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.22 +0.07 40 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.39 +0.08 40 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.56 +0.07 40 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.75 +0.08 40 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.94 +0.08 41 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.14 +0.09 41 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.33 +0.08 40 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.54 +0.09 40 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.75 +0.12 40 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.97 +0.10 40 0 0 0
TOTAL PUT 81 4,707 +68
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$ 2.23
30MAR26 0.85 C 0.00 0.00 0.00 1.38 -0.09 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 1.33 -0.09 0 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 1.28 -0.09 0 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 1.23 -0.09 0 0 40 0
30MAR26 1.05 C 0.00 0.00 0.00 1.18 -0.09 0 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 1.13 -0.09 0 0 1 0
30MAR26 1.15 C 0.00 0.00 0.00 1.09 -0.08 134 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 1.04 -0.08 126 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.99 -0.08 118 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.94 -0.08 111 0 3 0
30MAR26 1.35 C 0.00 0.00 0.00 0.89 -0.08 104 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.84 -0.08 97 0 11 0
30MAR26 1.45 C 0.00 0.00 0.00 0.79 -0.08 91 0 1 0
30MAR26 1.50 C 0.00 0.00 0.00 0.74 -0.08 84 0 3 0
30MAR26 1.55 C 0.00 0.00 0.00 0.69 -0.08 78 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 0.64 -0.09 72 0 23 0
30MAR26 1.65 C 0.00 0.00 0.00 0.59 -0.09 66 0 3 0
30MAR26 1.70 C 0.00 0.00 0.00 0.55 -0.08 75 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.50 -0.08 68 0 1 0
30MAR26 1.80 C 0.55 0.55 0.44 0.46 -0.07 71 29 24 0
30MAR26 1.85 C 0.00 0.00 0.00 0.41 -0.08 65 0 10 0
30MAR26 1.90 C 0.00 0.00 0.00 0.37 -0.08 65 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.32 -0.09 58 0 1 0
30MAR26 2.00 C 0.37 0.37 0.36 0.29 -0.07 62 5 71 -5
30MAR26 2.10 C 0.00 0.00 0.00 0.22 -0.07 61 0 11 0
30MAR26 2.20 C 0.22 0.22 0.15 0.16 -0.06 59 5 120 +4
30MAR26 2.30 C 0.16 0.16 0.12 0.12 -0.05 61 4 101 +2
30MAR26 2.40 C 0.12 0.12 0.09 0.09 -0.03 63 4 37 +3
30MAR26 2.50 C 0.10 0.10 0.06 0.07 -0.02 66 31 446 +15
30MAR26 2.60 C 0.06 0.06 0.05 0.05 -0.02 67 192 254 +1
30MAR26 2.70 C 0.04 0.04 0.04 0.03 -0.02 64 13 262 +9
30MAR26 2.80 C 0.04 0.04 0.03 0.02 -0.01 64 6 260 +2
30MAR26 2.90 C 0.03 0.03 0.03 0.01 -0.01 60 9 109 -6
30MAR26 3.00 C 0.00 0.00 0.00 0.01 0.00 66 0 376 0
30MAR26 3.10 C 0.02 0.02 0.02 0.01 0.00 71 5 60 -1
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 77 0 24 0
30MAR26 3.30 C 0.00 0.00 0.00 0.01 0.00 82 0 33 0
30MAR26 3.40 C 0.00 0.00 0.00 0.01 0.00 87 0 15 0
30MAR26 3.50 C 0.00 0.00 0.00 0.01 0.00 91 0 250 0
30MAR26 3.60 C 0.00 0.00 0.00 0.01 0.00 96 0 15 0
30MAR26 3.70 C 0.01 0.01 0.01 0.01 0.00 100 1 30 -1
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 104 0 36 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 108 0 32 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 112 0 32 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 116 0 7 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 120 0 31 0
29APR26 1.65 C 0.00 0.00 0.00 0.61 -0.08 61 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.56 -0.08 56 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.51 -0.08 52 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.48 -0.08 58 0 5 0
29APR26 1.85 C 0.00 0.00 0.00 0.43 -0.09 53 0 0 0
29APR26 1.90 C 0.00 0.00 0.00 0.40 -0.07 56 0 0 0
29APR26 1.95 C 0.00 0.00 0.00 0.35 -0.10 51 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 0.33 -0.07 56 0 5 0
29APR26 2.10 C 0.00 0.00 0.00 0.27 -0.07 56 0 0 0
29APR26 2.20 C 0.28 0.28 0.28 0.22 -0.06 57 2 82 +2
29APR26 2.30 C 0.20 0.20 0.20 0.18 -0.04 58 3 173 +3
29APR26 2.40 C 0.14 0.14 0.14 0.14 -0.04 57 2 150 +1
29APR26 2.50 C 0.14 0.14 0.11 0.11 -0.03 58 3 126 +1
29APR26 2.60 C 0.11 0.11 0.11 0.09 -0.02 59 2 159 +2
29APR26 2.70 C 0.00 0.00 0.00 0.07 -0.02 59 0 52 0
29APR26 2.80 C 0.09 0.09 0.07 0.05 -0.02 58 3 22 +1
29APR26 2.90 C 0.00 0.00 0.00 0.04 -0.01 59 0 8 0
29APR26 3.00 C 0.00 0.00 0.00 0.03 -0.01 59 0 14 0
29APR26 3.10 C 0.00 0.00 0.00 0.02 -0.01 57 0 9 0
29APR26 3.20 C 0.00 0.00 0.00 0.01 -0.01 52 0 13 0
29APR26 3.30 C 0.00 0.00 0.00 0.01 0.00 56 0 105 0
29APR26 3.40 C 0.00 0.00 0.00 0.01 0.00 59 0 33 0
29APR26 3.50 C 0.02 0.02 0.02 0.01 0.00 63 1 42 +1
29APR26 3.60 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 74 0 5 0
28MAY26 1.70 C 0.00 0.00 0.00 0.59 -0.07 59 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.55 -0.07 58 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.50 -0.07 54 0 0 0
28MAY26 1.85 C 0.00 0.00 0.00 0.47 -0.07 56 0 0 0
28MAY26 1.90 C 0.00 0.00 0.00 0.43 -0.07 54 0 0 0
28MAY26 1.95 C 0.00 0.00 0.00 0.40 -0.06 55 0 0 0
28MAY26 2.00 C 0.00 0.00 0.00 0.37 -0.06 56 0 1 0
28MAY26 2.10 C 0.00 0.00 0.00 0.31 -0.07 55 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.26 -0.06 55 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.22 -0.05 56 0 200 0
28MAY26 2.40 C 0.24 0.24 0.24 0.18 -0.05 56 29 379 +29
28MAY26 2.50 C 0.00 0.00 0.00 0.15 -0.04 56 0 152 0
28MAY26 2.60 C 0.17 0.17 0.17 0.13 -0.03 58 6 6 +6
28MAY26 2.70 C 0.00 0.00 0.00 0.10 -0.03 56 0 1 0
28MAY26 2.80 C 0.12 0.12 0.12 0.08 -0.03 56 2 3 +1
28MAY26 2.90 C 0.00 0.00 0.00 0.07 -0.02 58 0 4 0
28MAY26 3.00 C 0.00 0.00 0.00 0.06 -0.01 59 0 2 0
28MAY26 3.10 C 0.00 0.00 0.00 0.05 -0.01 59 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.04 -0.01 59 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.03 -0.01 58 0 3 0
28MAY26 3.40 C 0.00 0.00 0.00 0.02 -0.01 55 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 10 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 1.35 -0.08 93 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.30 -0.08 87 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.25 -0.08 82 0 17 0
29JUN26 1.05 C 0.00 0.00 0.00 1.20 -0.08 77 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 1.15 -0.08 72 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 1.10 -0.07 68 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 1.05 -0.08 63 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 1.01 -0.08 69 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.96 -0.08 65 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.91 -0.08 61 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.86 -0.08 57 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.82 -0.08 59 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.78 -0.07 61 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.73 -0.08 57 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 0.69 -0.07 57 0 1 0
29JUN26 1.65 C 0.00 0.00 0.00 0.65 -0.06 57 0 3 0
29JUN26 1.70 C 0.00 0.00 0.00 0.61 -0.07 56 0 40 0
29JUN26 1.75 C 0.00 0.00 0.00 0.57 -0.06 55 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.54 -0.06 57 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.50 -0.06 55 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.47 -0.06 56 0 2 0
29JUN26 1.95 C 0.00 0.00 0.00 0.43 -0.06 54 0 2 0
29JUN26 2.00 C 0.00 0.00 0.00 0.40 -0.06 54 0 17 0
29JUN26 2.10 C 0.00 0.00 0.00 0.34 -0.07 53 0 7 0
29JUN26 2.20 C 0.00 0.00 0.00 0.30 -0.06 55 0 23 0
29JUN26 2.30 C 0.00 0.00 0.00 0.26 -0.05 55 0 51 0
29JUN26 2.40 C 0.00 0.00 0.00 0.23 -0.05 57 0 950 0
29JUN26 2.50 C 0.24 0.24 0.23 0.19 -0.05 56 17 123 +17
29JUN26 2.60 C 0.19 0.19 0.19 0.17 -0.04 57 3 112 +3
29JUN26 2.70 C 0.00 0.00 0.00 0.14 -0.04 56 0 18 0
29JUN26 2.80 C 0.16 0.17 0.15 0.12 -0.03 57 13 114 +4
29JUN26 2.90 C 0.00 0.00 0.00 0.10 -0.03 56 0 3 0
29JUN26 3.00 C 0.00 0.00 0.00 0.09 -0.02 58 0 2,627 0
29JUN26 3.10 C 0.00 0.00 0.00 0.07 -0.03 56 0 220 0
29JUN26 3.20 C 0.00 0.00 0.00 0.06 -0.02 57 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 0.05 -0.02 56 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.04 -0.02 56 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.03 -0.02 54 0 112 0
29JUN26 3.60 C 0.00 0.00 0.00 0.02 -0.02 52 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 -0.02 47 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 55 0 3 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.86 -0.06 56 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.82 -0.06 56 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.78 -0.07 55 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.74 -0.07 54 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.71 -0.07 55 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.68 -0.06 56 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.64 -0.07 55 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.60 -0.08 53 0 7 0
29SEP26 1.85 C 0.00 0.00 0.00 0.57 -0.08 53 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.54 -0.08 53 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.52 -0.07 55 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.49 -0.07 54 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.45 -0.06 56 0 4 0
29SEP26 2.20 C 0.00 0.00 0.00 0.40 -0.06 55 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.36 -0.06 55 0 201 0
29SEP26 2.40 C 0.37 0.37 0.37 0.33 -0.05 57 1 200 0
29SEP26 2.50 C 0.30 0.30 0.30 0.31 -0.04 59 15 26 +15
29SEP26 2.60 C 0.00 0.00 0.00 0.27 -0.04 57 0 5 0
29SEP26 2.70 C 0.00 0.00 0.00 0.25 -0.04 58 0 6 0
29SEP26 2.80 C 0.00 0.00 0.00 0.22 -0.05 58 0 206 0
29SEP26 2.90 C 0.00 0.00 0.00 0.20 -0.04 58 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.18 -0.04 58 0 20 0
29SEP26 3.10 C 0.00 0.00 0.00 0.16 -0.04 58 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.14 -0.04 57 0 1 0
29SEP26 3.30 C 0.00 0.00 0.00 0.13 -0.03 58 0 4 0
29SEP26 3.40 C 0.00 0.00 0.00 0.12 -0.03 59 0 4 0
29SEP26 3.50 C 0.00 0.00 0.00 0.10 -0.03 57 0 7 0
29SEP26 3.60 C 0.00 0.00 0.00 0.09 -0.03 57 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.08 -0.03 57 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.07 -0.03 57 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.06 -0.03 56 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.05 -0.03 55 0 32 0
29SEP26 4.10 C 0.11 0.11 0.10 0.04 -0.03 54 5 149 -3
29SEP26 4.20 C 0.10 0.10 0.09 0.03 -0.03 52 2 126 -2
30DEC26 1.45 C 0.00 0.00 0.00 0.90 -0.06 55 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.86 -0.06 54 0 15 0
30DEC26 1.55 C 0.00 0.00 0.00 0.83 -0.06 55 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.79 -0.06 54 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.76 -0.06 54 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.73 -0.06 55 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.70 -0.06 55 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.67 -0.06 54 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.64 -0.06 54 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.61 -0.06 54 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.59 -0.06 55 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.56 -0.06 54 0 3 0
30DEC26 2.10 C 0.00 0.00 0.00 0.52 -0.05 55 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.47 -0.06 54 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.43 -0.05 54 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.40 -0.05 55 0 9 0
30DEC26 2.50 C 0.00 0.00 0.00 0.38 -0.03 57 0 1 0
30DEC26 2.60 C 0.39 0.39 0.39 0.35 -0.03 57 1 5 -1
30DEC26 2.70 C 0.00 0.00 0.00 0.32 -0.03 57 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.29 -0.04 56 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.27 -0.04 57 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.25 -0.04 57 0 5 0
30DEC26 3.10 C 0.00 0.00 0.00 0.23 -0.03 57 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.21 -0.03 57 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.19 -0.03 56 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.17 -0.04 56 0 0 0
30DEC26 3.50 C 0.21 0.21 0.21 0.16 -0.03 56 2 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.15 -0.02 57 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.14 -0.02 57 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.12 -0.03 56 0 15 0
30DEC26 3.90 C 0.16 0.16 0.16 0.11 -0.03 56 1 9 0
30MAR27 1.70 C 0.00 0.00 0.00 0.78 - 54 0 0 -
30MAR27 1.75 C 0.00 0.00 0.00 0.75 -0.05 54 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.72 -0.06 54 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.70 -0.05 55 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.67 -0.05 54 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.65 -0.05 55 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.63 -0.04 55 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.58 -0.05 55 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.54 -0.05 55 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.50 -0.05 55 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.47 -0.04 55 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.44 -0.03 56 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.41 -0.04 56 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.38 -0.05 56 0 0 0
30MAR27 2.80 C 0.33 0.33 0.33 0.33 -0.07 53 2 2 +2
30MAR27 2.90 C 0.00 0.00 0.00 0.32 -0.06 55 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.30 -0.05 55 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.28 -0.05 55 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.26 -0.04 55 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.24 -0.04 55 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.23 -0.03 56 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.21 -0.04 55 0 0 0
TOTAL CALL 419 10,954 +105
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 197 0 2 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 186 0 4 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 176 0 4 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 166 0 36 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 157 0 7 0
30MAR26 1.10 P 0.00 0.00 0.00 0.01 0.00 148 0 5 0
30MAR26 1.15 P 0.00 0.00 0.00 0.01 0.00 140 0 4 0
30MAR26 1.20 P 0.00 0.00 0.00 0.01 0.00 132 0 13 0
30MAR26 1.25 P 0.00 0.00 0.00 0.01 0.00 124 0 1 0
30MAR26 1.30 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.01 0.00 110 0 21 0
30MAR26 1.40 P 0.00 0.00 0.00 0.01 0.00 103 0 47 0
30MAR26 1.45 P 0.00 0.00 0.00 0.01 0.00 97 0 3 0
30MAR26 1.50 P 0.00 0.00 0.00 0.01 0.00 90 0 100 0
30MAR26 1.55 P 0.00 0.00 0.00 0.01 0.00 84 0 15 0
30MAR26 1.60 P 0.00 0.00 0.00 0.01 0.00 78 0 103 0
30MAR26 1.65 P 0.00 0.00 0.00 0.01 0.00 72 0 18 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 66 0 11 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 60 0 26 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 55 0 18 0
30MAR26 1.85 P 0.00 0.00 0.00 0.02 +0.01 59 0 33 0
30MAR26 1.90 P 0.00 0.00 0.00 0.03 +0.02 61 0 320 0
30MAR26 1.95 P 0.00 0.00 0.00 0.04 +0.02 61 0 18 0
30MAR26 2.00 P 0.04 0.05 0.04 0.05 +0.02 59 48 144 +17
30MAR26 2.10 P 0.07 0.09 0.07 0.09 +0.03 62 23 330 +3
30MAR26 2.20 P 0.10 0.14 0.09 0.14 +0.04 65 22 225 +5
30MAR26 2.30 P 0.14 0.17 0.14 0.19 +0.05 63 5 461 -1
30MAR26 2.40 P 0.19 0.19 0.19 0.26 +0.06 65 1 264 -1
30MAR26 2.50 P 0.27 0.30 0.27 0.34 +0.07 68 6 238 0
30MAR26 2.60 P 0.00 0.00 0.00 0.42 +0.07 69 1 110 -1
30MAR26 2.70 P 0.00 0.00 0.00 0.50 +0.07 66 0 39 0
30MAR26 2.80 P 0.00 0.00 0.00 0.60 +0.09 74 0 101 0
30MAR26 2.90 P 0.00 0.00 0.00 0.69 +0.08 74 0 222 0
30MAR26 3.00 P 0.00 0.00 0.00 0.79 +0.08 81 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.88 +0.07 76 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.98 +0.08 82 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 1.08 +0.08 87 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 1.18 +0.08 92 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 1.28 +0.08 97 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 1.38 +0.08 102 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 1.48 +0.09 107 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 1.57 +0.08 0 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 1.68 +0.09 115 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.78 +0.10 120 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.88 +0.09 124 0 0 0
30MAR26 4.20 P 1.96 1.96 1.96 1.98 +0.09 128 15 15 +15
29APR26 1.65 P 0.00 0.00 0.00 0.01 0.00 49 0 9 0
29APR26 1.70 P 0.00 0.00 0.00 0.02 +0.01 54 0 2 0
29APR26 1.75 P 0.00 0.00 0.00 0.03 +0.01 56 0 6 0
29APR26 1.80 P 0.04 0.04 0.04 0.04 +0.01 57 4 4 +2
29APR26 1.85 P 0.03 0.05 0.03 0.05 +0.01 56 3 5 +3
29APR26 1.90 P 0.05 0.05 0.05 0.07 +0.02 59 2 10 +2
29APR26 1.95 P 0.06 0.07 0.06 0.08 +0.02 58 2 13 +1
29APR26 2.00 P 0.07 0.07 0.07 0.09 +0.02 55 1 241 +1
29APR26 2.10 P 0.11 0.15 0.11 0.14 +0.03 59 11 102 +5
29APR26 2.20 P 0.00 0.00 0.00 0.18 +0.03 56 0 102 0
29APR26 2.30 P 0.22 0.22 0.21 0.24 +0.05 58 4 231 -3
29APR26 2.40 P 0.28 0.33 0.28 0.31 +0.06 60 11 116 -7
29APR26 2.50 P 0.32 0.32 0.32 0.38 +0.06 60 3 37 +3
29APR26 2.60 P 0.00 0.00 0.00 0.46 +0.07 62 1 4 +1
29APR26 2.70 P 0.00 0.00 0.00 0.54 +0.07 62 0 3 0
29APR26 2.80 P 0.00 0.00 0.00 0.63 +0.08 65 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.72 +0.08 67 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.81 +0.08 68 0 1 0
29APR26 3.10 P 0.00 0.00 0.00 0.91 +0.09 72 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 1.00 +0.09 72 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 1.09 +0.07 70 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 1.19 +0.07 74 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 1.29 +0.08 78 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 1.38 +0.08 73 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 1.48 +0.08 77 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 1.58 +0.08 80 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 1.68 +0.07 83 0 0 0
28MAY26 1.70 P 0.00 0.00 0.00 0.04 +0.01 55 0 6 0
28MAY26 1.75 P 0.04 0.04 0.04 0.05 +0.01 54 1 3 +1
28MAY26 1.80 P 0.00 0.00 0.00 0.06 +0.01 54 0 4 0
28MAY26 1.85 P 0.00 0.00 0.00 0.08 +0.02 56 0 7 0
28MAY26 1.90 P 0.00 0.00 0.00 0.09 +0.02 55 0 2 0
28MAY26 1.95 P 0.00 0.00 0.00 0.11 +0.02 56 0 0 0
28MAY26 2.00 P 0.12 0.12 0.12 0.13 +0.03 56 1 4 +1
28MAY26 2.10 P 0.14 0.14 0.14 0.17 +0.03 56 2 6 +2
28MAY26 2.20 P 0.22 0.22 0.22 0.22 +0.03 56 10 20 +10
28MAY26 2.30 P 0.24 0.24 0.24 0.28 +0.05 57 1 203 0
28MAY26 2.40 P 0.00 0.00 0.00 0.35 +0.05 59 0 351 0
28MAY26 2.50 P 0.00 0.00 0.00 0.42 +0.06 59 0 152 0
28MAY26 2.60 P 0.00 0.00 0.00 0.49 +0.06 59 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.57 +0.06 60 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.65 +0.06 60 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.74 +0.07 62 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.83 +0.07 63 0 15 0
28MAY26 3.10 P 0.00 0.00 0.00 0.92 +0.07 64 0 15 0
28MAY26 3.20 P 0.00 0.00 0.00 1.01 +0.07 64 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 1.11 +0.08 68 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 1.20 +0.07 67 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 1.30 +0.07 70 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 1.40 +0.07 73 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 1.49 +0.07 71 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 80 0 7 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 63 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29JUN26 1.30 P 0.01 0.01 0.01 0.01 0.00 56 3 14 +3
29JUN26 1.35 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
29JUN26 1.40 P 0.00 0.00 0.00 0.01 0.00 50 0 14 0
29JUN26 1.45 P 0.00 0.00 0.00 0.01 0.00 47 0 9 0
29JUN26 1.50 P 0.00 0.00 0.00 0.02 +0.01 51 0 13 0
29JUN26 1.55 P 0.00 0.00 0.00 0.03 +0.01 53 0 2 0
29JUN26 1.60 P 0.00 0.00 0.00 0.04 +0.01 54 0 10 0
29JUN26 1.65 P 0.00 0.00 0.00 0.05 +0.01 54 0 2 0
29JUN26 1.70 P 0.00 0.00 0.00 0.07 +0.02 57 0 4 0
29JUN26 1.75 P 0.00 0.00 0.00 0.08 +0.02 56 0 1 0
29JUN26 1.80 P 0.09 0.09 0.09 0.09 +0.01 55 1 13 -1
29JUN26 1.85 P 0.00 0.00 0.00 0.10 +0.01 54 0 3 0
29JUN26 1.90 P 0.10 0.10 0.10 0.12 +0.02 55 1 8 +1
29JUN26 1.95 P 0.00 0.00 0.00 0.14 +0.02 55 0 12 0
29JUN26 2.00 P 0.13 0.13 0.13 0.16 +0.03 55 1 9 0
29JUN26 2.10 P 0.00 0.00 0.00 0.21 +0.03 56 0 7 0
29JUN26 2.20 P 0.00 0.00 0.00 0.26 +0.04 56 0 17 0
29JUN26 2.30 P 0.00 0.00 0.00 0.32 +0.04 57 0 125 0
29JUN26 2.40 P 0.00 0.00 0.00 0.39 +0.05 59 0 65 0
29JUN26 2.50 P 0.00 0.00 0.00 0.45 +0.04 57 0 120 0
29JUN26 2.60 P 0.00 0.00 0.00 0.53 +0.05 59 0 104 0
29JUN26 2.70 P 0.00 0.00 0.00 0.60 +0.05 58 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.69 +0.07 61 0 3 0
29JUN26 2.90 P 0.00 0.00 0.00 0.77 +0.06 61 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.86 +0.07 63 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 0.95 +0.07 64 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.04 +0.08 65 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.13 +0.07 65 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.22 +0.07 65 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.32 +0.08 68 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.41 +0.07 68 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.50 +0.06 67 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.60 +0.07 69 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.70 +0.08 72 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.79 +0.08 69 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.88 +0.07 66 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.98 +0.08 68 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.06 +0.01 57 0 22 0
29SEP26 1.50 P 0.06 0.06 0.06 0.07 +0.01 56 4 15 +3
29SEP26 1.55 P 0.00 0.00 0.00 0.08 +0.01 56 0 2 0
29SEP26 1.60 P 0.00 0.00 0.00 0.09 +0.01 55 0 15 0
29SEP26 1.65 P 0.00 0.00 0.00 0.11 +0.01 56 0 11 0
29SEP26 1.70 P 0.11 0.11 0.11 0.12 +0.01 55 5 16 +4
29SEP26 1.75 P 0.00 0.00 0.00 0.14 +0.01 56 0 2 0
29SEP26 1.80 P 0.00 0.00 0.00 0.16 +0.01 56 0 10 0
29SEP26 1.85 P 0.00 0.00 0.00 0.18 +0.02 56 0 2 0
29SEP26 1.90 P 0.00 0.00 0.00 0.20 +0.02 56 0 7 0
29SEP26 1.95 P 0.00 0.00 0.00 0.22 +0.02 56 0 1 0
29SEP26 2.00 P 0.00 0.00 0.00 0.24 +0.02 55 0 107 0
29SEP26 2.10 P 0.00 0.00 0.00 0.29 +0.02 56 0 16 0
29SEP26 2.20 P 0.00 0.00 0.00 0.35 +0.03 57 0 20 0
29SEP26 2.30 P 0.00 0.00 0.00 0.42 +0.03 58 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 0.48 +0.03 58 0 202 0
29SEP26 2.50 P 0.00 0.00 0.00 0.55 +0.04 59 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.62 +0.04 59 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.69 +0.04 59 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.77 +0.05 60 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.85 +0.05 60 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.93 +0.05 60 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.02 +0.06 62 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.09 +0.04 60 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.19 +0.06 63 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.27 +0.05 61 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.36 +0.05 62 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.45 +0.06 63 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.54 +0.06 63 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.64 +0.06 65 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.73 +0.06 64 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.82 +0.06 64 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.91 +0.06 63 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.01 +0.07 65 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.09 +0.01 55 0 65 0
30DEC26 1.50 P 0.00 0.00 0.00 0.10 +0.01 54 0 9 0
30DEC26 1.55 P 0.00 0.00 0.00 0.12 +0.02 55 0 4 0
30DEC26 1.60 P 0.11 0.11 0.11 0.13 +0.01 54 5 15 +5
30DEC26 1.65 P 0.00 0.00 0.00 0.15 +0.02 55 0 7 0
30DEC26 1.70 P 0.00 0.00 0.00 0.17 +0.02 55 0 2 0
30DEC26 1.75 P 0.00 0.00 0.00 0.19 +0.02 55 0 2 0
30DEC26 1.80 P 0.00 0.00 0.00 0.20 +0.01 54 0 20 0
30DEC26 1.85 P 0.00 0.00 0.00 0.23 +0.03 55 0 2 0
30DEC26 1.90 P 0.00 0.00 0.00 0.25 +0.03 55 0 1 0
30DEC26 1.95 P 0.00 0.00 0.00 0.27 +0.02 54 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.29 +0.02 54 0 6 0
30DEC26 2.10 P 0.00 0.00 0.00 0.35 +0.04 55 0 6 0
30DEC26 2.20 P 0.00 0.00 0.00 0.41 +0.04 56 0 10 0
30DEC26 2.30 P 0.00 0.00 0.00 0.48 +0.04 57 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.54 +0.03 57 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 0.61 +0.04 58 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.68 +0.04 58 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 0.76 +0.05 59 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.82 +0.04 57 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.90 +0.05 58 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.97 +0.05 57 0 2 0
30DEC26 3.10 P 0.00 0.00 0.00 1.06 +0.05 59 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.14 +0.05 58 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.23 +0.06 59 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.31 +0.05 59 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.40 +0.06 60 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.49 +0.06 60 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.58 +0.06 61 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.67 +0.06 61 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 1.76 +0.06 61 0 1 0
30MAR27 1.70 P 0.00 0.00 0.00 0.20 - 53 0 0 -
30MAR27 1.75 P 0.00 0.00 0.00 0.22 +0.02 54 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.24 +0.02 53 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.26 +0.02 53 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.29 +0.03 54 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.31 +0.02 53 0 0 0
30MAR27 2.00 P 0.31 0.31 0.31 0.33 +0.02 53 1 1 +1
30MAR27 2.10 P 0.00 0.00 0.00 0.39 +0.02 54 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.45 +0.02 54 0 0 0
30MAR27 2.30 P 0.49 0.49 0.49 0.51 +0.03 54 50 100 +50
30MAR27 2.40 P 0.00 0.00 0.00 0.58 +0.03 55 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.63 +0.01 54 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.69 +0.01 53 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.79 +0.03 56 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.87 +0.04 57 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.95 +0.05 57 0 0 0
30MAR27 3.00 P 1.00 1.00 1.00 1.03 +0.06 58 1 1 +1
30MAR27 3.10 P 0.00 0.00 0.00 1.11 +0.05 58 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.19 +0.06 58 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.27 +0.05 58 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.36 +0.06 59 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.44 +0.06 59 0 0 0
TOTAL PUT 250 6,264 +126
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$ 142.80
30MAR26 47.00 C 0.00 0.00 0.00 95.83 -2.20 164 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 94.87 -2.16 187 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 93.83 -2.33 154 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 92.85 -3.30 171 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 90.56 -1.98 201 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 87.83 -2.21 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 85.33 -2.23 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 82.99 -2.05 168 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 80.80 -1.74 183 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 77.84 -2.21 118 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 75.34 -2.21 109 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 72.84 -2.19 101 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 70.34 -2.21 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 67.84 -2.21 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 65.34 -2.21 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 62.80 -2.26 0 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 60.44 -2.12 106 0 40 0
30MAR26 85.00 C 0.00 0.00 0.00 57.93 -2.13 99 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 55.35 -2.21 72 0 12 0
30MAR26 90.00 C 0.00 0.00 0.00 52.85 -3.07 62 0 278 0
30MAR26 92.50 C 0.00 0.00 0.00 50.35 -2.21 0 0 440 0
30MAR26 95.00 C 49.00 49.00 49.00 47.85 -2.22 0 40 588 -40
30MAR26 97.50 C 0.00 0.00 0.00 45.51 -2.06 81 0 695 0
30MAR26 100.00 C 0.00 0.00 0.00 42.86 -2.21 57 0 176 0
30MAR26 102.50 C 41.23 41.23 40.81 40.36 -2.68 53 2 122 -1
30MAR26 105.00 C 0.00 0.00 0.00 37.86 -2.21 47 0 92 0
30MAR26 107.50 C 0.00 0.00 0.00 35.30 -2.27 0 0 50 0
30MAR26 110.00 C 0.00 0.00 0.00 33.23 -1.85 67 0 107 0
30MAR26 112.50 C 0.00 0.00 0.00 30.59 -1.99 57 0 672 0
30MAR26 115.00 C 0.00 0.00 0.00 27.97 -2.11 48 0 145 0
30MAR26 117.50 C 0.00 0.00 0.00 25.32 -2.27 0 0 136 0
30MAR26 120.00 C 0.00 0.00 0.00 22.89 -2.21 34 0 184 0
30MAR26 122.50 C 0.00 0.00 0.00 20.48 -2.19 37 0 69 0
30MAR26 125.00 C 0.00 0.00 0.00 18.02 -2.49 34 0 62 0
30MAR26 127.50 C 0.00 0.00 0.00 15.69 -2.12 34 0 43 0
30MAR26 130.00 C 0.00 0.00 0.00 13.49 -2.04 34 0 53 0
30MAR26 132.50 C 0.00 0.00 0.00 11.44 -1.52 34 0 76 0
30MAR26 135.00 C 9.50 9.50 9.50 9.57 -1.63 34 1 257 -1
30MAR26 137.50 C 0.00 0.00 0.00 7.65 -1.59 32 0 77 0
30MAR26 140.00 C 7.26 7.38 6.84 6.22 -1.43 33 25 132 +2
30MAR26 142.50 C 0.00 0.00 0.00 4.98 -1.27 33 0 92 0
30MAR26 145.00 C 4.40 4.40 4.00 3.92 -1.11 33 6 81 0
30MAR26 147.50 C 3.99 4.03 3.03 3.04 -0.95 33 5 81 0
30MAR26 150.00 C 2.78 2.96 2.67 2.40 -0.71 34 6 108 0
30MAR26 152.50 C 2.44 2.44 2.00 1.85 -0.65 34 39 80 +1
30MAR26 155.00 C 1.81 1.81 1.53 1.37 -0.56 34 17 108 -1
30MAR26 157.50 C 0.00 0.00 0.00 1.00 -0.45 34 0 73 0
30MAR26 160.00 C 0.98 0.98 0.98 0.72 -0.35 34 1 122 +1
30MAR26 162.50 C 0.83 0.83 0.83 0.50 -0.27 34 5 126 0
30MAR26 165.00 C 0.71 0.71 0.70 0.34 -0.21 34 19 36 +19
30MAR26 167.50 C 0.47 0.47 0.47 0.24 -0.14 34 1 15 +1
29APR26 72.50 C 0.00 0.00 0.00 70.34 -2.21 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 67.84 -2.21 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 65.56 -1.99 90 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 62.85 -2.21 67 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 60.59 -1.97 83 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 58.14 -1.92 80 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 55.53 -2.03 73 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 53.01 -2.91 68 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 50.53 -2.03 65 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 47.85 -2.22 0 0 1 0
29APR26 97.50 C 0.00 0.00 0.00 45.51 -2.06 58 0 1 0
29APR26 100.00 C 0.00 0.00 0.00 42.86 -2.21 42 0 5 0
29APR26 102.50 C 0.00 0.00 0.00 40.83 -2.21 58 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 37.86 -2.21 35 0 10 0
29APR26 107.50 C 0.00 0.00 0.00 35.65 -1.92 48 0 1 0
29APR26 110.00 C 0.00 0.00 0.00 33.23 -1.85 46 0 19 0
29APR26 112.50 C 0.00 0.00 0.00 30.59 -1.99 40 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 27.97 -2.14 34 0 37 0
29APR26 117.50 C 26.65 26.65 26.65 25.50 -2.16 32 3 36 -3
29APR26 120.00 C 0.00 0.00 0.00 23.15 -2.25 32 0 89 0
29APR26 122.50 C 0.00 0.00 0.00 20.83 -2.12 31 0 43 0
29APR26 125.00 C 0.00 0.00 0.00 19.30 -1.42 36 0 26 0
29APR26 127.50 C 0.00 0.00 0.00 16.32 -2.27 29 0 37 0
29APR26 130.00 C 0.00 0.00 0.00 14.43 -2.13 30 0 25 0
29APR26 132.50 C 0.00 0.00 0.00 12.63 -1.76 30 0 40 0
29APR26 135.00 C 0.00 0.00 0.00 11.48 -1.57 33 0 112 0
29APR26 137.50 C 0.00 0.00 0.00 9.54 -1.41 31 0 45 0
29APR26 140.00 C 9.19 9.19 9.19 8.21 -1.27 31 19 69 0
29APR26 142.50 C 7.83 7.83 7.83 7.06 -1.12 31 15 27 -1
29APR26 145.00 C 6.02 6.02 6.02 5.91 -1.07 31 6 10 +2
29APR26 147.50 C 0.00 0.00 0.00 4.98 -0.91 31 0 2 0
29APR26 150.00 C 4.94 4.94 4.20 4.21 -0.85 32 123 58 +18
29APR26 152.50 C 0.00 0.00 0.00 3.48 -0.76 32 0 13 0
29APR26 155.00 C 3.41 3.70 2.86 2.86 -0.75 32 88 60 +41
29APR26 157.50 C 3.10 3.10 3.10 2.42 -0.59 32 2 29 0
29APR26 160.00 C 2.37 2.62 2.37 1.97 -0.47 32 5 52 +5
29APR26 162.50 C 1.98 1.98 1.81 1.58 -0.40 32 2 18 0
29APR26 165.00 C 1.82 1.88 1.69 1.25 -0.35 32 6 7 +6
29APR26 167.50 C 0.00 0.00 0.00 1.00 -0.26 32 0 1 0
28MAY26 97.50 C 0.00 0.00 0.00 45.51 -2.06 46 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 42.86 -2.21 35 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 40.83 -2.88 46 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 38.01 -2.06 38 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 35.65 -2.39 38 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 33.49 -1.65 39 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 30.75 -2.06 34 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 28.19 -2.45 30 0 14 0
28MAY26 117.50 C 0.00 0.00 0.00 26.03 -1.88 31 0 14 0
28MAY26 120.00 C 0.00 0.00 0.00 23.55 -2.30 29 0 15 0
28MAY26 122.50 C 0.00 0.00 0.00 21.24 -1.76 27 0 15 0
28MAY26 125.00 C 0.00 0.00 0.00 19.30 -2.78 28 0 88 0
28MAY26 127.50 C 0.00 0.00 0.00 17.36 -2.83 28 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 15.64 -1.62 29 0 36 0
28MAY26 132.50 C 0.00 0.00 0.00 13.81 -1.72 29 0 1 0
28MAY26 135.00 C 0.00 0.00 0.00 12.28 -2.04 29 0 46 0
28MAY26 137.50 C 0.00 0.00 0.00 10.82 -1.57 29 0 5 0
28MAY26 140.00 C 10.65 10.65 10.65 9.54 -1.42 29 15 82 +15
28MAY26 142.50 C 0.00 0.00 0.00 8.33 -1.36 30 0 16 0
28MAY26 145.00 C 7.57 7.57 7.43 7.25 -1.24 30 30 39 +24
28MAY26 147.50 C 0.00 0.00 0.00 6.28 -1.14 30 0 2 0
28MAY26 150.00 C 5.74 5.74 5.55 5.39 -1.08 30 4 44 +4
28MAY26 152.50 C 0.00 0.00 0.00 4.67 -0.98 30 0 36 0
28MAY26 155.00 C 0.00 0.00 0.00 4.08 -0.83 31 0 21 0
28MAY26 157.50 C 0.00 0.00 0.00 3.55 -0.73 31 0 19 0
28MAY26 160.00 C 0.00 0.00 0.00 2.96 -0.76 31 0 26 0
28MAY26 162.50 C 3.12 3.12 3.12 2.51 -0.62 31 2 23 +2
28MAY26 165.00 C 0.00 0.00 0.00 2.08 -0.59 31 0 0 0
28MAY26 167.50 C 2.62 2.62 2.62 1.75 -0.41 31 2 2 +2
29JUN26 60.00 C 0.00 0.00 0.00 82.99 -2.05 84 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 80.80 -2.45 88 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 77.84 -2.62 65 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 75.34 -2.37 62 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 72.84 -2.19 58 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 70.34 -2.21 55 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 67.84 -2.21 51 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 65.56 -1.99 60 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 62.85 -2.21 48 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 60.59 -2.82 55 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 58.14 -2.11 53 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 55.53 -2.11 48 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 53.01 -2.91 45 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 50.53 -2.12 43 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 47.85 -2.22 32 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 45.51 -3.26 37 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 43.09 -3.04 36 0 51 0
29JUN26 102.50 C 0.00 0.00 0.00 40.83 -2.88 37 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 38.01 -2.80 30 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 36.07 -1.97 35 0 61 0
29JUN26 110.00 C 0.00 0.00 0.00 33.60 -2.44 33 0 28 0
29JUN26 112.50 C 0.00 0.00 0.00 31.05 -2.31 30 0 6 0
29JUN26 115.00 C 0.00 0.00 0.00 28.39 -3.49 26 0 252 0
29JUN26 117.50 C 0.00 0.00 0.00 26.65 -2.13 29 0 75 0
29JUN26 120.00 C 0.00 0.00 0.00 23.87 -2.47 25 0 1,066 0
29JUN26 122.50 C 0.00 0.00 0.00 21.93 -2.79 26 0 28 0
29JUN26 125.00 C 20.20 20.20 20.20 20.20 -3.03 28 1 30 -1
29JUN26 127.50 C 0.00 0.00 0.00 18.88 -1.31 30 0 5 0
29JUN26 130.00 C 0.00 0.00 0.00 16.84 -2.22 29 0 1 0
29JUN26 132.50 C 0.00 0.00 0.00 15.01 -2.27 28 0 86 0
29JUN26 135.00 C 0.00 0.00 0.00 13.56 -2.04 28 0 51 0
29JUN26 137.50 C 0.00 0.00 0.00 12.14 -1.88 29 0 25 0
29JUN26 140.00 C 12.04 12.04 11.66 10.88 -1.30 29 19 59 +13
29JUN26 142.50 C 0.00 0.00 0.00 9.67 -1.24 29 0 149 0
29JUN26 145.00 C 8.93 8.93 8.77 8.60 -1.12 29 30 31 +30
29JUN26 147.50 C 8.56 8.56 8.56 7.58 -1.07 29 2 63 0
29JUN26 150.00 C 9.68 9.68 9.68 6.70 -1.00 29 1 8 +1
29JUN26 152.50 C 6.78 6.78 6.78 6.15 -0.69 30 1 1 0
29JUN26 155.00 C 0.00 0.00 0.00 5.14 -0.94 29 0 4 0
29JUN26 157.50 C 0.00 0.00 0.00 4.60 -0.82 30 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 3.90 -0.89 29 0 1 0
29JUN26 162.50 C 0.00 0.00 0.00 3.54 -0.66 30 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 2.99 -0.61 30 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 2.56 -0.58 30 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 75.34 -3.06 36 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 72.85 -2.31 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 70.39 -2.92 26 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 67.94 -2.61 30 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 65.68 -3.10 39 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 62.92 -2.94 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 60.59 -2.82 29 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 58.14 -2.91 29 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 55.69 -3.19 28 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 53.51 -2.42 33 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 50.89 -3.32 29 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 48.44 -3.35 27 0 33 0
29SEP26 97.50 C 48.00 48.00 48.00 46.42 -2.61 32 40 89 +34
29SEP26 100.00 C 0.00 0.00 0.00 43.69 -2.44 27 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 41.46 -2.94 28 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 39.10 -3.01 27 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 36.94 -2.09 28 0 26 0
29SEP26 110.00 C 0.00 0.00 0.00 35.19 -2.02 30 0 16 0
29SEP26 112.50 C 0.00 0.00 0.00 32.40 -2.78 26 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 30.93 -1.97 29 0 39 0
29SEP26 117.50 C 0.00 0.00 0.00 28.85 -1.31 29 0 28 0
29SEP26 120.00 C 0.00 0.00 0.00 26.08 -2.96 26 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 25.81 -0.34 31 0 30 0
29SEP26 125.00 C 0.00 0.00 0.00 22.58 -3.16 26 0 8 0
29SEP26 127.50 C 0.00 0.00 0.00 20.96 -2.68 27 0 15 0
29SEP26 130.00 C 0.00 0.00 0.00 20.09 -0.91 29 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 17.93 -2.69 27 0 4 0
29SEP26 135.00 C 0.00 0.00 0.00 17.51 -0.92 30 0 109 0
29SEP26 137.50 C 0.00 0.00 0.00 16.13 -1.08 30 0 104 0
29SEP26 140.00 C 0.00 0.00 0.00 13.99 -2.21 28 0 9 0
29SEP26 142.50 C 0.00 0.00 0.00 12.80 -1.35 28 0 51 0
29SEP26 145.00 C 0.00 0.00 0.00 11.69 -1.29 28 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 10.67 -1.21 28 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 9.76 -1.11 28 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 8.87 -1.07 28 0 0 0
29SEP26 155.00 C 8.70 8.70 8.70 8.10 -0.98 28 2 24 0
29SEP26 157.50 C 0.00 0.00 0.00 7.39 -0.90 28 0 0 0
29SEP26 160.00 C 7.41 7.41 7.41 6.74 -0.83 29 1 1 +1
29SEP26 162.50 C 0.00 0.00 0.00 6.18 -0.73 29 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 5.67 -0.66 29 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 5.09 -0.65 29 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 70.95 -2.36 32 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 68.45 -2.71 28 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 65.68 -3.10 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 62.92 -2.94 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 60.59 -2.82 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 58.62 -3.29 18 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 55.69 -3.19 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 53.51 -2.81 0 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 50.89 -3.35 0 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 48.51 -3.28 0 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 46.42 -3.81 17 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 43.87 -3.56 0 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 41.78 -2.62 20 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 40.86 -1.49 29 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 38.91 -1.95 30 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 35.99 -2.21 26 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 34.16 -1.76 27 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 31.58 -2.46 25 0 172 0
30DEC26 117.50 C 0.00 0.00 0.00 29.74 -2.65 25 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 28.35 -2.20 26 0 9 0
30DEC26 122.50 C 0.00 0.00 0.00 26.27 -2.70 26 0 108 0
30DEC26 125.00 C 0.00 0.00 0.00 24.67 -2.20 26 0 358 0
30DEC26 127.50 C 0.00 0.00 0.00 23.07 -2.37 26 0 204 0
30DEC26 130.00 C 0.00 0.00 0.00 21.61 -1.74 26 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 20.19 -1.73 26 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 18.79 -1.71 27 0 4 0
30DEC26 137.50 C 0.00 0.00 0.00 17.55 -1.58 27 0 30 0
30DEC26 140.00 C 16.00 16.00 16.00 16.31 -1.57 27 8 32 0
30DEC26 142.50 C 15.67 15.67 14.80 15.12 -1.52 27 17 39 +17
30DEC26 145.00 C 14.65 14.65 14.65 14.08 -1.39 27 8 8 +5
30DEC26 147.50 C 0.00 0.00 0.00 13.03 -1.39 27 0 3 0
30DEC26 150.00 C 0.00 0.00 0.00 12.03 -1.34 27 0 4 0
30DEC26 152.50 C 0.00 0.00 0.00 11.16 -1.21 27 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 10.30 -1.20 27 0 18 0
30DEC26 157.50 C 0.00 0.00 0.00 9.45 -1.18 27 0 6 0
30DEC26 160.00 C 0.00 0.00 0.00 8.75 -1.03 27 0 6 0
30DEC26 162.50 C 0.00 0.00 0.00 8.06 -1.02 27 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 7.37 -1.01 27 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 6.79 -0.89 27 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 33.11 -2.11 24 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 31.36 -2.11 25 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 29.65 -2.07 25 0 0 0
30MAR27 122.50 C 28.58 28.58 28.58 28.06 -2.01 25 1 1 0
30MAR27 125.00 C 0.00 0.00 0.00 26.47 -2.00 25 0 2 0
30MAR27 127.50 C 0.00 0.00 0.00 24.96 -1.92 26 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 23.55 -1.87 26 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 22.13 -1.87 26 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 20.80 -1.79 26 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 19.58 -1.71 26 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 18.35 -1.71 26 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 17.17 -1.66 26 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 16.13 -1.54 26 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 15.09 -1.54 26 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 14.05 -1.53 27 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 13.17 -1.37 27 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 12.31 -1.35 27 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 11.45 -1.35 27 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 10.65 -1.29 27 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 9.97 -1.15 27 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 9.28 -1.15 27 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 8.85 -1.19 27 0 0 0
TOTAL CALL 620 12,390 +196
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 135 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 0.00 130 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 122 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 83 0 20 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 79 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 0.00 0.00 0.00 0.01 0.00 68 0 268 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 61 0 1,306 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 58 0 562 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 45 0 130 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 42 0 117 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 39 0 186 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 37 0 123 0
30MAR26 110.00 P 0.10 0.10 0.09 0.02 +0.01 36 30 259 -30
30MAR26 112.50 P 0.00 0.00 0.00 0.03 +0.01 35 0 133 0
30MAR26 115.00 P 0.00 0.00 0.00 0.05 +0.01 34 0 44 0
30MAR26 117.50 P 0.00 0.00 0.00 0.10 +0.03 34 0 129 0
30MAR26 120.00 P 0.00 0.00 0.00 0.18 +0.05 34 0 166 0
30MAR26 122.50 P 0.00 0.00 0.00 0.31 +0.08 34 0 68 0
30MAR26 125.00 P 0.00 0.00 0.00 0.51 +0.13 34 0 51 0
30MAR26 127.50 P 0.71 0.71 0.71 0.80 +0.19 34 11 124 0
30MAR26 130.00 P 1.05 1.21 0.98 1.21 +0.28 34 5 244 +1
30MAR26 132.50 P 1.32 1.72 1.32 1.72 +0.34 34 3 117 0
30MAR26 135.00 P 1.88 2.00 1.85 2.48 +0.52 35 18 341 -18
30MAR26 137.50 P 2.60 3.06 2.40 3.34 +0.63 35 287 280 -49
30MAR26 140.00 P 3.10 4.36 2.47 4.36 +0.74 34 26 107 -10
30MAR26 142.50 P 4.45 4.65 4.32 5.71 +0.97 35 8 55 +5
30MAR26 145.00 P 4.50 6.80 4.50 7.17 +1.13 35 255 65 -189
30MAR26 147.50 P 7.61 7.61 7.61 8.82 +1.31 36 8 8 +8
30MAR26 150.00 P 0.00 0.00 0.00 10.31 +1.15 34 0 9 0
30MAR26 152.50 P 11.00 11.85 11.00 12.60 +1.94 37 2 1 +1
30MAR26 155.00 P 0.00 0.00 0.00 14.71 +1.76 38 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 16.59 +1.53 36 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 19.23 +1.97 41 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 20.34 +0.78 0 0 1 0
30MAR26 165.00 P 0.00 0.00 0.00 23.22 +2.52 31 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 26.51 +2.36 48 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 40 0 29 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 38 0 26 0
29APR26 95.00 P 0.00 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 33 0 26 0
29APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 31 0 12 0
29APR26 102.50 P 0.00 0.00 0.00 0.02 0.00 31 0 53 0
29APR26 105.00 P 0.00 0.00 0.00 0.05 +0.02 32 0 34 0
29APR26 107.50 P 0.00 0.00 0.00 0.08 +0.03 32 0 92 0
29APR26 110.00 P 0.32 0.33 0.32 0.13 +0.04 32 3 212 +3
29APR26 112.50 P 0.00 0.00 0.00 0.21 +0.06 32 0 45 0
29APR26 115.00 P 0.00 0.00 0.00 0.32 +0.09 32 0 153 0
29APR26 117.50 P 0.00 0.00 0.00 0.49 +0.14 32 0 38 0
29APR26 120.00 P 0.00 0.00 0.00 0.74 +0.21 32 0 21 0
29APR26 122.50 P 0.00 0.00 0.00 1.04 +0.25 32 0 40 0
29APR26 125.00 P 0.00 0.00 0.00 1.42 +0.30 32 0 73 0
29APR26 127.50 P 0.00 0.00 0.00 1.92 +0.40 32 0 98 0
29APR26 130.00 P 1.83 1.83 1.83 2.52 +0.50 32 30 87 +28
29APR26 132.50 P 2.92 2.92 2.92 3.21 +0.55 32 2 44 -1
29APR26 135.00 P 0.00 0.00 0.00 4.03 +0.61 32 0 72 0
29APR26 137.50 P 0.00 0.00 0.00 5.02 +0.73 32 0 128 0
29APR26 140.00 P 5.25 5.76 5.25 6.18 +0.88 32 14 18 +4
29APR26 142.50 P 7.03 7.03 7.03 7.51 +1.05 33 6 75 0
29APR26 145.00 P 7.47 7.47 7.47 9.01 +1.21 33 40 40 +40
29APR26 147.50 P 0.00 0.00 0.00 10.58 +1.51 33 0 15 0
29APR26 150.00 P 0.00 0.00 0.00 12.21 +1.38 33 0 15 0
29APR26 152.50 P 0.00 0.00 0.00 14.10 +1.94 34 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 15.58 +1.24 32 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 18.06 +1.76 35 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 19.23 +0.91 29 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 22.26 +1.87 36 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 23.93 +1.26 32 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 26.73 +2.58 37 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 0.03 0.00 30 0 5 0
28MAY26 100.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 0.09 +0.02 31 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 0.13 +0.02 30 0 1 0
28MAY26 107.50 P 0.00 0.00 0.00 0.21 +0.03 30 0 4 0
28MAY26 110.00 P 0.00 0.00 0.00 0.32 +0.06 30 0 2 0
28MAY26 112.50 P 0.00 0.00 0.00 0.46 +0.08 30 0 25 0
28MAY26 115.00 P 0.98 0.98 0.98 0.66 +0.11 31 1 15 0
28MAY26 117.50 P 0.00 0.00 0.00 0.90 +0.14 30 0 100 0
28MAY26 120.00 P 0.00 0.00 0.00 1.22 +0.17 30 0 16 0
28MAY26 122.50 P 0.00 0.00 0.00 1.65 +0.27 31 0 59 0
28MAY26 125.00 P 0.00 0.00 0.00 2.15 +0.29 31 0 39 0
28MAY26 127.50 P 2.36 2.36 2.36 2.75 +0.40 31 15 46 +15
28MAY26 130.00 P 0.00 0.00 0.00 3.44 +0.46 31 0 47 0
28MAY26 132.50 P 0.00 0.00 0.00 4.23 +0.53 31 0 60 0
28MAY26 135.00 P 0.00 0.00 0.00 5.15 +0.64 31 0 46 0
28MAY26 137.50 P 0.00 0.00 0.00 6.20 +0.76 31 0 69 0
28MAY26 140.00 P 6.64 6.93 6.64 7.37 +0.89 31 29 18 -18
28MAY26 142.50 P 8.11 8.11 8.11 8.70 +1.03 31 6 35 -6
28MAY26 145.00 P 0.00 0.00 0.00 10.15 +1.14 32 0 28 0
28MAY26 147.50 P 0.00 0.00 0.00 11.61 +1.16 31 0 42 0
28MAY26 150.00 P 0.00 0.00 0.00 13.33 +1.28 32 0 12 0
28MAY26 152.50 P 0.00 0.00 0.00 15.11 +1.41 32 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 16.93 +1.43 32 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 18.91 +1.58 33 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 20.92 +1.62 33 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 23.06 +1.76 34 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 25.22 +1.79 34 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 26.73 +1.14 31 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 44 0 26 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 38 0 8 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 36 0 105 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 34 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 31 0 66 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 29 0 40 0
29JUN26 90.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 107 0
29JUN26 92.50 P 0.00 0.00 0.00 0.04 +0.02 30 0 74 0
29JUN26 95.00 P 0.00 0.00 0.00 0.06 +0.02 30 0 142 0
29JUN26 97.50 P 0.00 0.00 0.00 0.09 +0.02 30 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 0.14 +0.03 30 0 59 0
29JUN26 102.50 P 0.00 0.00 0.00 0.21 +0.05 30 0 20 0
29JUN26 105.00 P 0.00 0.00 0.00 0.30 +0.07 30 0 29 0
29JUN26 107.50 P 0.00 0.00 0.00 0.42 +0.08 30 0 17 0
29JUN26 110.00 P 0.00 0.00 0.00 0.60 +0.13 30 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 0.81 +0.16 30 0 24 0
29JUN26 115.00 P 0.00 0.00 0.00 1.07 +0.19 30 0 17 0
29JUN26 117.50 P 0.00 0.00 0.00 1.41 +0.26 30 0 31 0
29JUN26 120.00 P 1.82 1.82 1.82 1.86 +0.31 30 15 46 +5
29JUN26 122.50 P 0.00 0.00 0.00 2.36 +0.38 30 0 102 0
29JUN26 125.00 P 0.00 0.00 0.00 2.94 +0.47 30 0 97 0
29JUN26 127.50 P 3.39 3.39 3.39 3.60 +0.51 30 15 102 +15
29JUN26 130.00 P 0.00 0.00 0.00 4.39 +0.64 30 0 77 0
29JUN26 132.50 P 0.00 0.00 0.00 5.23 +0.66 30 0 15 0
29JUN26 135.00 P 0.00 0.00 0.00 6.15 +0.71 30 0 49 0
29JUN26 137.50 P 0.00 0.00 0.00 7.22 +0.76 30 0 24 0
29JUN26 140.00 P 7.93 7.93 7.82 8.42 +0.89 30 18 12 0
29JUN26 142.50 P 9.13 9.18 9.07 9.74 +1.03 30 30 18 +6
29JUN26 145.00 P 0.00 0.00 0.00 11.16 +1.08 30 0 36 0
29JUN26 147.50 P 0.00 0.00 0.00 12.44 +0.94 30 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 13.61 +0.60 29 0 12 0
29JUN26 152.50 P 0.00 0.00 0.00 15.87 +1.22 31 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 17.51 +1.16 30 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 19.78 +1.61 32 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 21.60 +1.57 32 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 23.79 +1.77 32 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 25.85 +2.42 33 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 28.08 +2.22 33 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 33 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 30 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 0.02 +0.01 29 0 19 0
29SEP26 80.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 7 0
29SEP26 82.50 P 0.00 0.00 0.00 0.04 +0.01 28 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.07 +0.02 29 0 34 0
29SEP26 87.50 P 0.00 0.00 0.00 0.10 +0.02 29 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.15 +0.04 29 0 17 0
29SEP26 92.50 P 0.00 0.00 0.00 0.21 +0.05 29 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.29 +0.06 29 0 58 0
29SEP26 97.50 P 0.00 0.00 0.00 0.41 +0.09 29 0 14 0
29SEP26 100.00 P 0.00 0.00 0.00 0.54 +0.10 29 0 117 0
29SEP26 102.50 P 0.00 0.00 0.00 0.72 +0.14 29 0 98 0
29SEP26 105.00 P 0.00 0.00 0.00 0.93 +0.17 29 0 77 0
29SEP26 107.50 P 0.00 0.00 0.00 1.19 +0.21 29 0 53 0
29SEP26 110.00 P 0.00 0.00 0.00 1.50 +0.26 29 0 82 0
29SEP26 112.50 P 0.00 0.00 0.00 1.86 +0.29 29 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 2.29 +0.36 29 0 50 0
29SEP26 117.50 P 0.00 0.00 0.00 2.78 +0.40 29 0 30 0
29SEP26 120.00 P 0.00 0.00 0.00 3.34 +0.48 29 0 12 0
29SEP26 122.50 P 0.00 0.00 0.00 4.09 +0.54 29 0 8 0
29SEP26 125.00 P 0.00 0.00 0.00 4.81 +0.61 29 0 15 0
29SEP26 127.50 P 0.00 0.00 0.00 5.58 +0.64 29 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 6.33 +0.57 29 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 7.26 +0.63 29 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 8.36 +0.75 29 0 115 0
29SEP26 137.50 P 0.00 0.00 0.00 9.47 +0.85 29 0 100 0
29SEP26 140.00 P 0.00 0.00 0.00 10.46 +0.73 28 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 11.78 +0.84 28 0 24 0
29SEP26 145.00 P 0.00 0.00 0.00 13.39 +1.06 29 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 14.63 +0.97 28 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 16.20 +1.04 29 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 17.80 +1.06 29 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 20.05 +1.99 30 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 21.88 +1.80 30 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 23.72 +2.93 30 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 25.23 +2.50 30 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 27.50 +2.27 31 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 29.64 +2.88 31 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.03 +0.01 28 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 0.07 +0.02 28 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 0.09 +0.01 28 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.14 +0.02 28 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.19 +0.02 28 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.27 +0.03 28 0 21 0
30DEC26 90.00 P 0.00 0.00 0.00 0.36 +0.05 28 0 8 0
30DEC26 92.50 P 0.00 0.00 0.00 0.48 +0.05 28 0 28 0
30DEC26 95.00 P 0.00 0.00 0.00 0.65 +0.09 28 0 59 0
30DEC26 97.50 P 0.00 0.00 0.00 0.81 +0.09 28 0 10 0
30DEC26 100.00 P 0.00 0.00 0.00 1.02 +0.12 28 0 38 0
30DEC26 102.50 P 0.00 0.00 0.00 1.28 +0.13 28 0 60 0
30DEC26 105.00 P 0.00 0.00 0.00 1.58 +0.17 28 0 71 0
30DEC26 107.50 P 0.00 0.00 0.00 1.94 +0.20 28 0 65 0
30DEC26 110.00 P 0.00 0.00 0.00 2.33 +0.23 28 0 58 0
30DEC26 112.50 P 0.00 0.00 0.00 2.81 +0.28 28 0 9 0
30DEC26 115.00 P 0.00 0.00 0.00 3.30 +0.29 28 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 3.92 +0.39 28 0 22 0
30DEC26 120.00 P 0.00 0.00 0.00 4.69 +0.53 28 0 8 0
30DEC26 122.50 P 0.00 0.00 0.00 5.42 +0.48 28 0 118 0
30DEC26 125.00 P 0.00 0.00 0.00 6.25 +0.54 28 0 315 0
30DEC26 127.50 P 0.00 0.00 0.00 7.09 +0.55 28 0 230 0
30DEC26 130.00 P 0.00 0.00 0.00 8.09 +0.70 28 0 34 0
30DEC26 132.50 P 0.00 0.00 0.00 9.12 +0.71 28 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 10.18 +0.75 28 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 11.41 +0.88 28 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 12.65 +0.90 29 0 25 0
30DEC26 142.50 P 0.00 0.00 0.00 13.95 +0.96 29 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 15.39 +1.08 29 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 16.84 +1.10 29 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 18.36 +1.17 29 0 13 0
30DEC26 152.50 P 20.31 20.42 20.31 20.00 +1.29 29 30 45 +30
30DEC26 155.00 P 0.00 0.00 0.00 21.65 +1.30 29 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 23.35 +1.35 29 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 25.18 +1.49 29 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 27.03 +1.51 29 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 28.90 +1.53 30 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 30.88 +1.65 30 0 0 0
30MAR27 115.00 P 5.10 5.10 5.10 4.38 +0.46 28 4 4 +4
30MAR27 117.50 P 0.00 0.00 0.00 4.89 +0.34 27 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 5.58 +0.40 27 0 4 0
30MAR27 122.50 P 0.00 0.00 0.00 6.58 +0.47 28 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 7.42 +0.49 28 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 8.35 +0.58 28 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 9.37 +0.63 28 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 10.41 +0.65 28 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 11.54 +0.75 28 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 12.77 +0.81 28 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 14.01 +0.83 28 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 15.32 +0.90 28 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 16.76 +1.01 28 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 18.20 +1.02 28 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 19.67 +1.04 28 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 21.30 +1.21 28 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 22.95 +1.23 28 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 24.62 +1.25 29 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 26.36 +1.33 29 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 28.20 +1.44 29 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 30.06 +1.46 29 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 31.93 +1.48 29 0 0 0
TOTAL PUT 911 13,564 -156
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$ 3.11
30MAR26 1.70 C 0.00 0.00 0.00 1.42 -0.20 113 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.36 -0.21 0 0 30 0
30MAR26 1.80 C 0.00 0.00 0.00 1.32 -0.20 103 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.26 -0.21 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.21 -0.21 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.16 -0.21 0 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 1.11 -0.21 0 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.02 -0.20 76 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.91 -0.21 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.81 -0.22 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.71 -0.22 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.61 -0.22 0 0 55 0
30MAR26 2.60 C 0.00 0.00 0.00 0.54 -0.18 56 0 5 0
30MAR26 2.70 C 0.00 0.00 0.00 0.45 -0.18 52 0 5 0
30MAR26 2.80 C 0.00 0.00 0.00 0.36 -0.18 47 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.29 -0.16 49 0 1 0
30MAR26 3.00 C 0.00 0.00 0.00 0.22 -0.15 46 0 37 0
30MAR26 3.10 C 0.17 0.17 0.17 0.17 -0.13 48 1 138 +1
30MAR26 3.20 C 0.00 0.00 0.00 0.12 -0.11 46 0 63 0
30MAR26 3.30 C 0.12 0.12 0.08 0.08 -0.10 44 11 357 +9
30MAR26 3.40 C 0.13 0.13 0.07 0.07 -0.07 50 29 417 +25
30MAR26 3.50 C 0.05 0.05 0.05 0.05 -0.05 50 5 539 0
30MAR26 3.60 C 0.07 0.07 0.04 0.03 -0.05 48 27 410 +17
30MAR26 3.70 C 0.03 0.03 0.02 0.02 -0.04 48 31 426 -6
30MAR26 3.80 C 0.00 0.00 0.00 0.01 -0.03 45 0 429 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 -0.02 50 0 313 0
30MAR26 4.00 C 0.01 0.01 0.01 0.01 -0.01 54 51 381 -6
30MAR26 4.10 C 0.01 0.01 0.01 0.01 0.00 58 10 169 -8
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 62 0 120 0
30MAR26 4.30 C 0.00 0.00 0.00 0.01 0.00 66 0 162 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 0.00 70 0 43 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 73 0 50 0
30MAR26 4.60 C 0.01 0.01 0.01 0.01 0.00 77 5 12 -5
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 84 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 87 0 80 0
29APR26 2.10 C 0.00 0.00 0.00 1.04 -0.19 68 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.91 -0.21 0 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.81 -0.22 0 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.73 -0.21 41 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.65 -0.20 47 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.55 -0.20 40 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.47 -0.18 41 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.40 -0.18 43 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.34 -0.15 44 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.29 -0.14 46 0 40 0
29APR26 3.10 C 0.00 0.00 0.00 0.24 -0.12 46 0 240 0
29APR26 3.20 C 0.00 0.00 0.00 0.19 -0.12 45 0 381 0
29APR26 3.30 C 0.00 0.00 0.00 0.16 -0.10 47 0 9 0
29APR26 3.40 C 0.14 0.14 0.14 0.13 -0.08 47 10 11 +10
29APR26 3.50 C 0.13 0.13 0.11 0.11 -0.07 49 123 186 +32
29APR26 3.60 C 0.09 0.09 0.09 0.08 -0.07 47 86 171 +73
29APR26 3.70 C 0.00 0.00 0.00 0.07 -0.05 49 0 71 0
29APR26 3.80 C 0.00 0.00 0.00 0.05 -0.05 47 0 89 0
29APR26 3.90 C 0.00 0.00 0.00 0.04 -0.04 48 0 162 0
29APR26 4.00 C 0.00 0.00 0.00 0.03 -0.03 48 0 70 0
29APR26 4.10 C 0.04 0.04 0.04 0.02 -0.03 46 4 30 -4
29APR26 4.20 C 0.00 0.00 0.00 0.01 -0.03 42 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 50 0 6 0
29APR26 4.60 C 0.01 0.01 0.01 0.01 0.00 53 1 11 +1
28MAY26 2.40 C 0.00 0.00 0.00 0.77 - 49 0 0 -
28MAY26 2.50 C 0.00 0.00 0.00 0.69 -0.18 50 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.60 -0.18 46 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.51 -0.18 42 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.44 -0.17 42 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.39 -0.16 45 0 0 0
28MAY26 3.00 C 0.35 0.35 0.35 0.35 -0.15 47 10 35 +10
28MAY26 3.10 C 0.00 0.00 0.00 0.29 -0.13 46 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.25 -0.12 46 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.22 -0.10 48 0 400 0
28MAY26 3.40 C 0.00 0.00 0.00 0.18 -0.09 47 0 700 0
28MAY26 3.50 C 0.00 0.00 0.00 0.15 -0.09 47 0 300 0
28MAY26 3.60 C 0.00 0.00 0.00 0.13 -0.07 47 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.11 -0.06 48 0 15 0
28MAY26 3.80 C 0.00 0.00 0.00 0.09 -0.05 47 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.07 -0.05 46 0 2 0
28MAY26 4.00 C 0.00 0.00 0.00 0.06 -0.04 47 0 30 0
28MAY26 4.10 C 0.06 0.06 0.06 0.05 -0.04 47 3 3 0
28MAY26 4.20 C 0.00 0.00 0.00 0.04 -0.03 47 0 4 0
28MAY26 4.30 C 0.00 0.00 0.00 0.03 -0.03 46 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.02 -0.03 44 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 -0.03 41 0 5 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 -0.02 43 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.43 -0.21 59 0 200 0
29JUN26 1.75 C 0.00 0.00 0.00 1.38 -0.21 56 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.33 -0.22 53 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.28 -0.22 50 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.23 -0.22 48 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.20 -0.20 59 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.14 -0.21 50 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 1.05 -0.20 51 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 0.95 -0.21 45 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.87 -0.20 48 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.78 -0.20 45 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.71 -0.19 48 0 24 0
29JUN26 2.60 C 0.00 0.00 0.00 0.63 -0.17 46 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.56 -0.16 46 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.50 -0.16 46 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.44 -0.15 46 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 0.38 -0.14 45 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.33 -0.13 45 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.29 -0.13 45 0 12 0
29JUN26 3.30 C 0.00 0.00 0.00 0.25 -0.11 45 0 53 0
29JUN26 3.40 C 0.00 0.00 0.00 0.21 -0.11 44 0 536 0
29JUN26 3.50 C 0.00 0.00 0.00 0.18 -0.10 44 0 540 0
29JUN26 3.60 C 0.00 0.00 0.00 0.15 -0.10 44 0 59 0
29JUN26 3.70 C 0.00 0.00 0.00 0.13 -0.09 44 0 25 0
29JUN26 3.80 C 0.19 0.19 0.19 0.11 -0.08 44 1 129 0
29JUN26 3.90 C 0.00 0.00 0.00 0.10 -0.06 45 0 60 0
29JUN26 4.00 C 0.10 0.10 0.10 0.08 -0.06 45 4 150 -4
29JUN26 4.10 C 0.00 0.00 0.00 0.07 -0.05 45 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.06 -0.05 45 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.05 -0.04 45 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.04 -0.04 45 0 5 0
29JUN26 4.50 C 0.00 0.00 0.00 0.03 -0.04 43 0 11 0
29JUN26 4.60 C 0.00 0.00 0.00 0.02 -0.04 42 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 -0.04 38 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 -0.03 40 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 -0.02 41 0 20 0
29SEP26 2.00 C 0.00 0.00 0.00 1.18 -0.19 49 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 1.09 -0.19 47 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.01 -0.18 47 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 0.93 -0.18 46 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.85 -0.18 45 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.78 -0.17 45 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.71 -0.17 44 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.65 -0.15 45 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.59 -0.15 44 0 5 0
29SEP26 2.90 C 0.00 0.00 0.00 0.54 -0.14 45 0 4 0
29SEP26 3.00 C 0.00 0.00 0.00 0.49 -0.13 45 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.44 -0.13 45 1,000 1,005 +1,000
29SEP26 3.20 C 0.00 0.00 0.00 0.40 -0.12 45 1,000 1,005 +1,000
29SEP26 3.30 C 0.37 0.37 0.37 0.37 -0.11 46 25 57 +25
29SEP26 3.40 C 0.00 0.00 0.00 0.33 -0.11 45 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.30 -0.10 45 0 58 0
29SEP26 3.60 C 0.00 0.00 0.00 0.28 -0.09 47 0 7 0
29SEP26 3.70 C 0.00 0.00 0.00 0.25 -0.09 46 0 36 0
29SEP26 3.80 C 0.00 0.00 0.00 0.23 -0.08 47 0 38 0
29SEP26 3.90 C 0.00 0.00 0.00 0.21 -0.07 47 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.19 -0.07 47 0 85 0
29SEP26 4.10 C 0.00 0.00 0.00 0.17 -0.07 47 0 4 0
29SEP26 4.20 C 0.00 0.00 0.00 0.15 -0.07 47 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.14 -0.05 47 0 10 0
29SEP26 4.40 C 0.00 0.00 0.00 0.12 -0.05 46 0 0 0
29SEP26 4.50 C 0.12 0.12 0.12 0.11 -0.05 47 3 26 +3
29SEP26 4.60 C 0.00 0.00 0.00 0.10 -0.04 47 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.09 -0.04 47 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.08 -0.04 47 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.07 -0.04 46 0 1 0
30DEC26 2.00 C 0.00 0.00 0.00 1.21 -0.18 45 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.13 -0.18 45 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.05 -0.18 44 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.98 -0.17 44 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.91 -0.17 44 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.85 -0.16 45 0 29 0
30DEC26 2.60 C 0.00 0.00 0.00 0.79 -0.16 45 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.73 -0.16 45 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.68 -0.15 45 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.63 -0.14 45 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.58 -0.14 45 0 30 0
30DEC26 3.10 C 0.00 0.00 0.00 0.53 -0.14 45 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.49 -0.14 44 0 10 0
30DEC26 3.30 C 0.00 0.00 0.00 0.45 -0.13 44 0 50 0
30DEC26 3.40 C 0.00 0.00 0.00 0.42 -0.12 45 0 16 0
30DEC26 3.50 C 0.00 0.00 0.00 0.39 -0.11 45 0 28 0
30DEC26 3.60 C 0.00 0.00 0.00 0.36 -0.10 45 0 5 0
30DEC26 3.70 C 0.00 0.00 0.00 0.34 -0.09 46 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.32 -0.08 47 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.29 -0.09 46 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.27 -0.08 47 0 22 0
30DEC26 4.10 C 0.26 0.26 0.26 0.25 -0.08 46 5 33 0
30DEC26 4.20 C 0.00 0.00 0.00 0.23 -0.08 46 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.21 -0.08 46 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.19 -0.08 46 0 0 0
30DEC26 4.50 C 0.22 0.22 0.22 0.18 -0.07 46 50 125 +50
30DEC26 4.60 C 0.00 0.00 0.00 0.16 -0.07 46 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.98 - 45 0 0 -
30MAR27 2.50 C 0.00 0.00 0.00 0.92 -0.16 45 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.86 -0.16 45 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.81 -0.15 46 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.76 -0.14 46 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.71 -0.15 46 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.69 -0.11 48 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.63 -0.13 46 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.58 -0.14 45 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.55 -0.12 46 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.51 -0.12 46 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.48 -0.11 46 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.45 -0.11 46 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.43 -0.10 47 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.41 -0.09 48 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.38 -0.09 47 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.36 -0.08 47 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.33 -0.10 47 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.31 -0.09 47 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.29 -0.09 47 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.27 -0.09 47 0 0 0
TOTAL CALL 2,495 12,203 +2,223
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 75 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 112 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 107 0 25 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 102 0 150 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 92 0 72 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 84 0 372 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 75 0 167 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 67 0 99 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 59 0 76 0
30MAR26 2.50 P 0.01 0.01 0.01 0.01 0.00 51 4 249 +4
30MAR26 2.60 P 0.01 0.01 0.01 0.02 +0.01 52 11 193 0
30MAR26 2.70 P 0.03 0.03 0.03 0.03 +0.02 50 15 321 +15
30MAR26 2.80 P 0.03 0.04 0.03 0.04 +0.02 45 60 398 +1
30MAR26 2.90 P 0.05 0.07 0.05 0.08 +0.05 50 55 488 -20
30MAR26 3.00 P 0.08 0.11 0.08 0.10 +0.05 45 157 753 +153
30MAR26 3.10 P 0.10 0.15 0.10 0.15 +0.07 46 99 253 +89
30MAR26 3.20 P 0.19 0.20 0.18 0.21 +0.10 48 327 881 +297
30MAR26 3.30 P 0.25 0.25 0.25 0.28 +0.12 49 2 297 -2
30MAR26 3.40 P 0.22 0.22 0.22 0.34 +0.12 44 3 1,631 -3
30MAR26 3.50 P 0.41 0.41 0.41 0.44 +0.16 52 5 48 -5
30MAR26 3.60 P 0.00 0.00 0.00 0.53 +0.17 55 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.62 +0.18 56 0 12 0
30MAR26 3.80 P 0.00 0.00 0.00 0.71 +0.19 56 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.81 +0.20 62 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.90 +0.20 59 0 57 0
30MAR26 4.10 P 0.00 0.00 0.00 1.00 +0.20 63 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.11 +0.21 76 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 1.23 +0.23 93 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.33 +0.25 98 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.41 +0.22 89 0 0 -45
30MAR26 4.60 P 0.00 0.00 0.00 1.52 +0.23 100 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.60 +0.22 87 0 0 -1
30MAR26 4.80 P 0.00 0.00 0.00 1.71 +0.22 100 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.83 +0.24 119 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 2.30 P 0.01 0.01 0.01 0.01 0.00 46 1 1 +1
29APR26 2.40 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.03 +0.02 47 0 3 0
29APR26 2.60 P 0.00 0.00 0.00 0.05 +0.03 48 0 32 0
29APR26 2.70 P 0.05 0.05 0.05 0.07 +0.03 47 5 11 +5
29APR26 2.80 P 0.08 0.08 0.08 0.10 +0.05 48 77 112 +77
29APR26 2.90 P 0.00 0.00 0.00 0.13 +0.06 47 0 30 0
29APR26 3.00 P 0.15 0.15 0.14 0.17 +0.07 47 44 156 +44
29APR26 3.10 P 0.14 0.20 0.14 0.22 +0.09 47 25 807 +20
29APR26 3.20 P 0.00 0.00 0.00 0.27 +0.09 46 0 418 0
29APR26 3.30 P 0.33 0.33 0.33 0.34 +0.11 47 10 51 -10
29APR26 3.40 P 0.00 0.00 0.00 0.41 +0.13 47 0 80 0
29APR26 3.50 P 0.00 0.00 0.00 0.49 +0.14 49 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.56 +0.14 47 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.63 +0.15 44 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.74 +0.17 51 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.84 +0.18 55 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.93 +0.18 56 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 1.02 +0.19 55 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.12 +0.20 59 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 1.23 +0.22 66 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.33 +0.21 69 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.41 +0.21 63 0 5 0
29APR26 4.60 P 0.00 0.00 0.00 1.53 +0.22 75 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.04 - 47 0 0 -
28MAY26 2.50 P 0.00 0.00 0.00 0.05 +0.02 45 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.07 +0.02 45 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.10 +0.04 46 0 1 0
28MAY26 2.80 P 0.00 0.00 0.00 0.13 +0.05 45 0 0 0
28MAY26 2.90 P 0.15 0.15 0.15 0.17 +0.06 46 3 33 +3
28MAY26 3.00 P 0.20 0.20 0.20 0.21 +0.07 45 5 19 +5
28MAY26 3.10 P 0.21 0.21 0.21 0.26 +0.08 45 10 20 +10
28MAY26 3.20 P 0.00 0.00 0.00 0.32 +0.09 46 0 16 0
28MAY26 3.30 P 0.00 0.00 0.00 0.38 +0.11 46 0 411 0
28MAY26 3.40 P 0.00 0.00 0.00 0.45 +0.11 46 0 700 0
28MAY26 3.50 P 0.00 0.00 0.00 0.52 +0.12 46 0 300 0
28MAY26 3.60 P 0.00 0.00 0.00 0.60 +0.14 47 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.69 +0.15 49 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.78 +0.16 51 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.86 +0.16 50 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.95 +0.17 52 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 1.04 +0.17 52 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.13 +0.18 52 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.23 +0.18 55 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.33 +0.19 58 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.41 +0.19 53 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.53 +0.22 63 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 56 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 49 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 44 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 40 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.02 +0.01 42 0 39 0
29JUN26 2.30 P 0.00 0.00 0.00 0.04 +0.02 45 0 15 0
29JUN26 2.40 P 0.00 0.00 0.00 0.06 +0.03 46 0 4 0
29JUN26 2.50 P 0.00 0.00 0.00 0.08 +0.03 46 0 15 0
29JUN26 2.60 P 0.00 0.00 0.00 0.10 +0.04 44 0 11 0
29JUN26 2.70 P 0.14 0.14 0.14 0.13 +0.03 44 20 103 0
29JUN26 2.80 P 0.00 0.00 0.00 0.17 +0.06 45 0 69 0
29JUN26 2.90 P 0.00 0.00 0.00 0.21 +0.06 45 0 99 0
29JUN26 3.00 P 0.00 0.00 0.00 0.25 +0.07 44 0 223 0
29JUN26 3.10 P 0.28 0.28 0.28 0.29 +0.06 43 10 7,830 -10
29JUN26 3.20 P 0.00 0.00 0.00 0.36 +0.09 45 0 71 0
29JUN26 3.30 P 0.00 0.00 0.00 0.42 +0.10 44 0 21 0
29JUN26 3.40 P 0.00 0.00 0.00 0.49 +0.11 45 0 525 0
29JUN26 3.50 P 0.00 0.00 0.00 0.56 +0.12 45 0 535 0
29JUN26 3.60 P 0.00 0.00 0.00 0.64 +0.13 46 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.72 +0.14 47 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.80 +0.14 47 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.88 +0.14 47 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.97 +0.16 48 0 17 0
29JUN26 4.10 P 0.00 0.00 0.00 1.06 +0.17 49 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.14 +0.16 47 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.24 +0.18 50 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.33 +0.18 50 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.43 +0.18 52 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.53 +0.20 54 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.61 +0.19 50 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.71 +0.19 52 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.83 +0.23 60 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.06 +0.02 47 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.08 +0.03 47 0 1 0
29SEP26 2.30 P 0.00 0.00 0.00 0.10 +0.03 47 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.13 +0.04 47 0 8 0
29SEP26 2.50 P 0.14 0.17 0.14 0.15 +0.03 46 21 86 0
29SEP26 2.60 P 0.00 0.00 0.00 0.19 +0.05 47 0 121 0
29SEP26 2.70 P 0.00 0.00 0.00 0.23 +0.06 47 0 219 0
29SEP26 2.80 P 0.26 0.26 0.26 0.27 +0.06 47 2 43 0
29SEP26 2.90 P 0.30 0.30 0.30 0.30 +0.05 45 25 212 +25
29SEP26 3.00 P 0.35 0.35 0.35 0.36 +0.07 46 5 143 +4
29SEP26 3.10 P 0.40 0.40 0.40 0.42 +0.08 47 1,050 1,156 +940
29SEP26 3.20 P 0.00 0.00 0.00 0.48 +0.09 47 1,000 1,332 +1,000
29SEP26 3.30 P 0.00 0.00 0.00 0.54 +0.10 47 0 19 0
29SEP26 3.40 P 0.00 0.00 0.00 0.60 +0.10 47 0 24 0
29SEP26 3.50 P 0.64 0.64 0.64 0.67 +0.10 47 5 10 +5
29SEP26 3.60 P 0.00 0.00 0.00 0.75 +0.12 48 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.83 +0.13 49 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.90 +0.13 49 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.98 +0.14 49 0 0 0
29SEP26 4.00 P 1.03 1.03 1.03 1.06 +0.14 49 2 46 +2
29SEP26 4.10 P 0.00 0.00 0.00 1.15 +0.16 50 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.23 +0.15 50 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.32 +0.16 51 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.41 +0.17 52 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 1.50 +0.17 52 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.58 +0.16 51 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.67 +0.17 51 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.76 +0.16 51 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.85 +0.17 51 0 180 0
30DEC26 2.00 P 0.00 0.00 0.00 0.08 +0.02 48 0 1 0
30DEC26 2.10 P 0.00 0.00 0.00 0.10 +0.03 47 0 4 0
30DEC26 2.20 P 0.00 0.00 0.00 0.12 +0.03 47 0 117 0
30DEC26 2.30 P 0.00 0.00 0.00 0.15 +0.03 47 0 164 0
30DEC26 2.40 P 0.00 0.00 0.00 0.18 +0.04 47 0 120 0
30DEC26 2.50 P 0.00 0.00 0.00 0.21 +0.04 46 0 208 0
30DEC26 2.60 P 0.23 0.23 0.23 0.25 +0.05 46 50 311 +31
30DEC26 2.70 P 0.00 0.00 0.00 0.29 +0.05 46 0 90 0
30DEC26 2.80 P 0.00 0.00 0.00 0.33 +0.05 46 0 238 0
30DEC26 2.90 P 0.00 0.00 0.00 0.38 +0.06 46 0 125 0
30DEC26 3.00 P 0.00 0.00 0.00 0.44 +0.08 47 0 185 0
30DEC26 3.10 P 0.00 0.00 0.00 0.49 +0.07 46 0 74 0
30DEC26 3.20 P 0.00 0.00 0.00 0.55 +0.08 46 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 0.61 +0.09 46 0 5 0
30DEC26 3.40 P 0.00 0.00 0.00 0.68 +0.10 47 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.75 +0.10 47 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.82 +0.11 47 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.89 +0.11 48 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.97 +0.12 48 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.05 +0.13 49 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.12 +0.13 48 0 25 0
30DEC26 4.10 P 0.00 0.00 0.00 1.21 +0.14 49 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.29 +0.14 49 0 98 0
30DEC26 4.30 P 0.00 0.00 0.00 1.37 +0.14 49 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.45 +0.14 49 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.54 +0.15 50 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.63 +0.15 50 0 0 0
30MAR27 2.40 P 0.22 0.22 0.22 0.23 - 47 5 5 -
30MAR27 2.50 P 0.00 0.00 0.00 0.27 +0.06 47 0 8 0
30MAR27 2.60 P 0.00 0.00 0.00 0.31 +0.06 47 0 5 0
30MAR27 2.70 P 0.00 0.00 0.00 0.35 +0.05 46 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.40 +0.06 47 0 10 0
30MAR27 2.90 P 0.00 0.00 0.00 0.45 +0.06 47 0 10 0
30MAR27 3.00 P 0.00 0.00 0.00 0.50 +0.06 46 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.56 +0.07 47 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.62 +0.08 47 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.68 +0.08 47 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.75 +0.09 48 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.82 +0.10 48 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.89 +0.10 48 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.96 +0.11 48 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.03 +0.11 48 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.11 +0.12 48 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.19 +0.12 49 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.26 +0.12 48 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.34 +0.12 49 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.43 +0.13 49 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.51 +0.14 49 0 0 0
TOTAL PUT 3,113 25,369 +2,635
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$ 59.80
30MAR26 37.00 C 0.00 0.00 0.00 22.87 -2.18 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 21.87 -2.53 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 20.87 -2.06 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 19.88 -2.17 51 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 18.88 -2.21 45 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 17.88 -2.17 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 16.88 -2.18 0 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 15.89 -2.21 41 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 14.89 -2.19 37 0 5 0
30MAR26 46.00 C 0.00 0.00 0.00 13.89 -2.21 33 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 12.90 -2.06 35 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 11.92 -2.22 37 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 10.94 -2.22 37 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 9.97 -2.20 36 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 7.47 -2.39 27 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 5.36 -2.12 32 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 3.63 -1.73 34 0 58 0
30MAR26 60.00 C 2.30 2.30 2.30 2.28 -1.35 35 1 216 +1
30MAR26 62.50 C 1.63 1.63 1.35 1.32 -0.98 36 23 220 +23
30MAR26 65.00 C 1.17 1.17 0.66 0.71 -0.64 36 52 143 +20
30MAR26 67.50 C 0.60 0.60 0.44 0.35 -0.40 36 49 277 -27
30MAR26 70.00 C 0.21 0.21 0.17 0.17 -0.21 36 11 271 -9
30MAR26 72.50 C 0.00 0.00 0.00 0.08 -0.10 37 0 317 0
30MAR26 75.00 C 0.07 0.07 0.07 0.03 -0.05 36 4 141 +2
30MAR26 77.50 C 0.00 0.00 0.00 0.02 -0.02 39 0 47 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 144 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 44 0 100 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 47 0 55 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 15.04 -2.20 36 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 14.08 -2.19 36 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 13.02 -2.34 28 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 12.08 -2.26 30 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 11.05 -2.59 26 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 10.06 -2.62 24 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 8.14 -2.25 34 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 6.19 -1.97 33 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 4.62 -1.71 34 0 15 0
29APR26 60.00 C 3.45 3.45 3.45 3.33 -1.42 35 15 115 0
29APR26 62.50 C 0.00 0.00 0.00 2.33 -1.13 35 0 421 0
29APR26 65.00 C 0.00 0.00 0.00 1.57 -0.88 35 0 275 0
29APR26 67.50 C 1.33 1.33 1.14 1.03 -0.66 35 106 91 +70
29APR26 70.00 C 0.80 0.83 0.66 0.68 -0.45 36 53 65 +35
29APR26 72.50 C 0.00 0.00 0.00 0.42 -0.31 36 0 157 0
29APR26 75.00 C 0.00 0.00 0.00 0.26 -0.20 36 0 196 0
29APR26 77.50 C 0.00 0.00 0.00 0.15 -0.13 36 0 78 0
29APR26 80.00 C 0.00 0.00 0.00 0.09 -0.08 36 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.05 -0.05 36 0 23 0
29APR26 85.00 C 0.00 0.00 0.00 0.03 -0.03 36 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 -0.03 35 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 14.30 -2.50 35 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 13.02 -2.81 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 12.12 -2.55 21 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 11.27 -2.67 26 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 10.45 -2.38 29 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 8.56 -2.13 32 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 6.85 -2.02 33 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 5.32 -1.69 34 0 0 0
28MAY26 60.00 C 4.50 4.50 4.50 4.03 -1.47 34 1 101 +1
28MAY26 62.50 C 0.00 0.00 0.00 3.01 -1.22 34 0 107 0
28MAY26 65.00 C 0.00 0.00 0.00 2.20 -1.01 34 0 195 0
28MAY26 67.50 C 0.00 0.00 0.00 1.58 -0.80 34 0 36 0
28MAY26 70.00 C 1.19 1.19 1.19 1.15 -0.58 35 15 30 0
28MAY26 72.50 C 0.00 0.00 0.00 0.80 -0.44 35 0 15 0
28MAY26 75.00 C 0.67 0.67 0.67 0.55 -0.32 35 4 42 +4
28MAY26 77.50 C 0.00 0.00 0.00 0.37 -0.23 35 0 30 0
28MAY26 80.00 C 0.00 0.00 0.00 0.24 -0.17 35 0 19 0
28MAY26 82.50 C 0.00 0.00 0.00 0.16 -0.12 35 0 60 0
28MAY26 85.00 C 0.00 0.00 0.00 0.10 -0.08 35 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.07 -0.05 35 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 18.15 -2.65 35 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 17.17 -2.63 34 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 15.89 -2.66 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 15.04 -2.55 0 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 14.30 -2.56 32 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 13.48 -2.43 35 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 12.62 -2.35 35 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 11.41 -2.65 28 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 10.94 -2.19 35 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 9.01 -2.01 35 0 0 0
29JUN26 55.00 C 7.35 7.40 7.35 7.18 -1.85 34 30 31 +28
29JUN26 57.50 C 5.86 5.91 5.86 5.70 -1.65 34 30 60 +30
29JUN26 60.00 C 0.00 0.00 0.00 4.47 -1.42 35 0 567 0
29JUN26 62.50 C 0.00 0.00 0.00 3.45 -1.21 35 0 550 0
29JUN26 65.00 C 0.00 0.00 0.00 2.65 -0.97 35 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 2.03 -0.75 35 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 1.52 -0.59 35 0 22 0
29JUN26 72.50 C 0.00 0.00 0.00 1.11 -0.47 35 0 9 0
29JUN26 75.00 C 0.00 0.00 0.00 0.80 -0.37 35 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.57 -0.28 35 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.41 -0.21 35 0 95 0
29JUN26 82.50 C 0.00 0.00 0.00 0.29 -0.16 35 0 99 0
29JUN26 85.00 C 0.00 0.00 0.00 0.20 -0.12 35 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.14 -0.09 35 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.10 -0.06 35 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.07 -0.04 35 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.05 -0.03 36 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 16.35 -2.45 32 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 15.33 -2.53 29 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 14.55 -2.31 32 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 14.19 -1.79 37 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 13.01 -2.36 33 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 12.28 -2.09 34 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 11.60 -2.19 34 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 9.99 -1.74 35 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 8.67 -1.53 36 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 7.30 -1.32 36 0 152 0
29SEP26 60.00 C 0.00 0.00 0.00 6.19 -1.17 36 0 143 0
29SEP26 62.50 C 0.00 0.00 0.00 5.22 -1.07 36 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 4.38 -0.96 37 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 3.68 -0.82 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 3.05 -0.76 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 2.54 -0.64 37 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 2.11 -0.56 37 0 7 0
29SEP26 77.50 C 0.00 0.00 0.00 1.72 -0.51 37 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 1.48 -0.37 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 1.19 -0.40 37 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.99 -0.31 37 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.80 -0.28 37 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.66 -0.22 37 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.53 -0.20 37 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.45 -0.15 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 16.08 -2.55 34 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 15.24 -2.54 33 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 14.41 -2.48 33 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 13.73 -2.33 33 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 13.09 -2.22 34 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 12.46 -1.75 34 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 10.99 -2.04 34 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 9.64 -1.88 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 8.45 -1.32 35 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 7.39 -1.19 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 6.40 -1.15 35 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 5.58 -1.00 35 0 500 0
30DEC26 67.50 C 0.00 0.00 0.00 4.82 -0.94 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 4.17 -0.83 36 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 3.59 -0.76 36 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 3.09 -0.67 36 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 2.65 -0.61 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 2.30 -0.51 36 0 0 0
30DEC26 82.50 C 2.30 2.30 2.30 2.00 -0.52 36 3 3 0
30DEC26 85.00 C 0.00 0.00 0.00 1.72 -0.47 36 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 1.45 -0.41 36 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 1.25 -0.32 36 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 1.06 -0.31 36 0 1,000 0
30MAR27 46.00 C 0.00 0.00 0.00 15.97 -1.81 33 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 15.34 -1.70 34 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 14.72 -1.64 34 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 14.11 -1.64 34 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 13.50 -1.64 34 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 12.15 -1.51 35 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 10.87 -1.44 35 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 9.71 -1.36 35 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 8.67 -1.24 36 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 7.70 -1.20 36 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 6.86 -1.06 36 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 6.07 -1.04 36 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 5.40 -0.91 36 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 4.77 -0.87 36 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 4.22 -0.79 36 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 3.74 -0.71 36 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 3.38 -0.58 37 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 3.00 -0.59 37 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 2.63 -0.58 37 0 0 0
TOTAL CALL 397 8,441 +178
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 66 0 4 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 50 0 29 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 38 0 33 0
30MAR26 47.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 7 0
30MAR26 48.00 P 0.00 0.00 0.00 0.03 +0.02 37 0 15 0
30MAR26 49.00 P 0.11 0.11 0.11 0.05 +0.03 37 10 289 +10
30MAR26 50.00 P 0.12 0.17 0.12 0.08 +0.04 37 81 237 +80
30MAR26 52.50 P 0.24 0.31 0.24 0.25 +0.12 36 10 247 +10
30MAR26 55.00 P 0.47 0.74 0.47 0.65 +0.29 37 55 287 +7
30MAR26 57.50 P 0.87 1.50 0.87 1.37 +0.54 37 128 211 -6
30MAR26 60.00 P 1.87 2.65 1.87 2.52 +0.94 38 212 535 +51
30MAR26 62.50 P 2.95 4.05 2.95 4.08 +1.33 38 191 646 +146
30MAR26 65.00 P 0.00 0.00 0.00 6.01 +1.71 40 0 80 0
30MAR26 67.50 P 0.00 0.00 0.00 8.21 +2.00 43 0 63 0
30MAR26 70.00 P 0.00 0.00 0.00 10.60 +2.25 48 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 13.10 +2.43 55 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 15.56 +2.39 61 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 17.99 +2.34 64 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 20.50 +2.35 71 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 23.38 +2.73 90 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 25.47 +1.82 81 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 28.42 +2.77 103 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 30.49 +2.34 91 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 32.92 +2.27 92 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 35.92 +2.77 119 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.06 +0.02 36 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.10 +0.04 36 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.14 +0.05 36 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.20 +0.08 36 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.28 +0.11 36 0 0 0
29APR26 50.00 P 0.37 0.37 0.37 0.39 +0.15 36 20 242 +20
29APR26 52.50 P 0.65 0.70 0.65 0.78 +0.26 36 28 47 +13
29APR26 55.00 P 1.03 1.45 1.03 1.40 +0.44 36 230 306 +211
29APR26 57.50 P 1.92 2.32 1.92 2.31 +0.68 37 13 53 -3
29APR26 60.00 P 0.00 0.00 0.00 3.52 +0.97 37 0 211 0
29APR26 62.50 P 4.20 4.96 4.20 4.96 +1.22 37 4 385 +1
29APR26 65.00 P 0.00 0.00 0.00 6.79 +1.53 38 0 200 0
29APR26 67.50 P 0.00 0.00 0.00 8.81 +1.78 39 0 15 0
29APR26 70.00 P 0.00 0.00 0.00 10.88 +2.15 39 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 13.12 +2.03 40 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 15.72 +2.44 47 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 18.25 +2.53 52 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 20.50 +1.80 51 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 23.38 +2.73 64 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 25.93 +2.28 69 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 28.42 +2.31 73 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.23 +0.08 35 0 1 0
28MAY26 47.00 P 0.00 0.00 0.00 0.31 +0.10 35 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.42 +0.14 35 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.54 +0.17 35 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.69 +0.21 35 0 20 0
28MAY26 52.50 P 1.01 1.24 1.01 1.20 +0.33 35 5 24 +5
28MAY26 55.00 P 0.00 0.00 0.00 1.94 +0.51 35 0 28 0
28MAY26 57.50 P 0.00 0.00 0.00 2.91 +0.72 36 0 15 0
28MAY26 60.00 P 0.00 0.00 0.00 4.14 +0.99 36 0 101 0
28MAY26 62.50 P 0.00 0.00 0.00 5.62 +1.27 36 0 115 0
28MAY26 65.00 P 0.00 0.00 0.00 7.35 +1.48 37 0 21 0
28MAY26 67.50 P 0.00 0.00 0.00 9.27 +1.91 38 0 15 0
28MAY26 70.00 P 0.00 0.00 0.00 11.36 +2.18 39 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 13.59 +1.75 40 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 15.72 +1.99 39 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 18.25 +2.25 44 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 20.50 +1.80 43 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 23.38 +2.69 53 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 25.93 +2.28 58 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 28.42 +2.31 61 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.20 +0.07 35 0 33 0
29JUN26 43.00 P 0.00 0.00 0.00 0.27 +0.09 35 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 0.35 +0.11 35 0 5 0
29JUN26 45.00 P 0.00 0.00 0.00 0.46 +0.14 35 0 6 0
29JUN26 46.00 P 0.00 0.00 0.00 0.58 +0.17 35 0 10 0
29JUN26 47.00 P 0.82 0.82 0.82 0.73 +0.21 35 1 11 +1
29JUN26 48.00 P 0.00 0.00 0.00 0.90 +0.25 35 0 2 0
29JUN26 49.00 P 1.00 1.00 1.00 1.11 +0.30 36 2 12 +2
29JUN26 50.00 P 1.35 1.35 1.33 1.33 +0.34 35 3 22 +3
29JUN26 52.50 P 1.86 1.86 1.86 2.06 +0.51 36 3 16 0
29JUN26 55.00 P 0.00 0.00 0.00 2.98 +0.71 36 0 45 0
29JUN26 57.50 P 0.00 0.00 0.00 4.07 +0.90 35 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 5.41 +1.13 35 0 613 0
29JUN26 62.50 P 0.00 0.00 0.00 6.97 +1.35 36 0 580 0
29JUN26 65.00 P 0.00 0.00 0.00 8.71 +1.49 36 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 10.79 +1.47 38 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 12.57 +1.86 36 0 1 0
29JUN26 72.50 P 0.00 0.00 0.00 14.68 +2.12 36 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 17.35 +2.41 41 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 19.69 +2.95 43 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 21.80 +2.85 41 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 23.83 +2.36 35 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 26.28 +2.11 36 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 28.74 +2.31 38 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 31.09 +2.52 34 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 33.96 +2.62 49 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 36.57 +2.71 54 0 0 0
29SEP26 44.00 P 1.30 1.30 1.30 1.15 +0.25 38 12 32 -6
29SEP26 45.00 P 0.00 0.00 0.00 1.36 +0.31 38 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 1.57 +0.33 38 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 1.83 +0.34 38 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 2.10 +0.40 38 0 20 0
29SEP26 49.00 P 0.00 0.00 0.00 2.38 +0.40 38 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 2.72 +0.47 38 0 14 0
29SEP26 52.50 P 3.49 3.49 3.49 3.64 +0.58 38 2 16 +2
29SEP26 55.00 P 4.43 4.43 4.43 4.71 +0.69 38 6 13 +6
29SEP26 57.50 P 0.00 0.00 0.00 5.97 +0.84 38 0 34 0
29SEP26 60.00 P 0.00 0.00 0.00 7.39 +0.99 39 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 8.93 +1.09 39 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 10.61 +1.20 39 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 12.44 +1.35 39 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 14.35 +1.61 40 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 16.38 +1.83 40 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 18.50 +2.08 41 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 20.67 +2.02 42 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 22.94 +2.30 43 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 25.24 +1.97 44 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 27.61 +1.99 45 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 29.99 +2.26 47 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 32.20 +2.01 46 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 34.58 +2.05 47 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 36.97 +2.11 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 1.95 +0.37 37 0 512 0
30DEC26 46.00 P 0.00 0.00 0.00 2.23 +0.38 37 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.51 +0.40 37 0 31 0
30DEC26 48.00 P 0.00 0.00 0.00 2.81 +0.42 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 3.16 +0.49 37 0 26 0
30DEC26 50.00 P 0.00 0.00 0.00 3.52 +0.53 37 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 4.51 +0.64 37 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 5.63 +0.71 37 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 6.92 +0.85 37 0 1,264 0
30DEC26 60.00 P 0.00 0.00 0.00 8.34 +0.98 37 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.85 +1.04 38 0 116 0
30DEC26 65.00 P 0.00 0.00 0.00 11.54 +1.20 38 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 13.30 +1.28 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.17 +1.38 38 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 17.13 +1.64 39 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.18 +1.75 39 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.30 +1.86 40 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 23.49 +2.02 41 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 25.73 +2.03 41 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 28.03 +2.17 42 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 30.26 +1.79 42 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 32.62 +2.24 43 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 35.06 +1.90 45 0 0 0
30MAR27 46.00 P 2.91 3.08 2.91 2.95 +0.46 37 11 11 +11
30MAR27 47.00 P 0.00 0.00 0.00 3.28 +0.44 37 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 3.64 +0.50 37 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 4.00 +0.51 37 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 4.36 +0.52 37 0 10 0
30MAR27 52.50 P 0.00 0.00 0.00 5.45 +0.65 37 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 6.63 +0.75 38 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 7.93 +0.83 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 9.37 +0.97 38 0 0 0
30MAR27 62.50 P 10.35 10.35 10.35 10.88 +1.01 38 100 100 +100
30MAR27 65.00 P 0.00 0.00 0.00 12.54 +1.16 38 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 14.26 +1.21 38 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 16.11 +1.34 39 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 18.01 +1.39 39 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 20.00 +1.49 39 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 22.06 +1.56 40 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 24.15 +1.59 40 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 26.28 +1.63 40 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 28.58 +1.74 41 0 0 0
TOTAL PUT 1,127 8,341 +664
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$ 62.55
06MAR26 47.00 C 0.00 0.00 0.00 15.56 - 79 0 0 -
06MAR26 48.00 C 0.00 0.00 0.00 14.56 -2.44 0 0 0 0
06MAR26 49.00 C 0.00 0.00 0.00 13.56 -2.33 0 0 0 0
06MAR26 50.00 C 0.00 0.00 0.00 12.56 -2.43 0 0 0 0
06MAR26 52.50 C 0.00 0.00 0.00 10.06 -2.29 0 0 0 0
06MAR26 55.00 C 0.00 0.00 0.00 7.58 -2.30 65 0 0 0
06MAR26 57.50 C 0.00 0.00 0.00 5.17 -2.19 63 0 0 0
06MAR26 60.00 C 0.00 0.00 0.00 2.95 -1.97 57 0 0 0
06MAR26 62.50 C 2.29 2.29 0.91 1.42 -1.40 61 56 29 +29
06MAR26 65.00 C 1.65 1.65 0.32 0.54 -0.78 62 391 153 +115
06MAR26 67.50 C 0.50 0.63 0.13 0.16 -0.32 63 137 81 +7
06MAR26 70.00 C 0.19 0.19 0.06 0.04 -0.10 64 91 164 -36
06MAR26 72.50 C 0.03 0.03 0.02 0.01 -0.02 66 3 72 0
06MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 80 0 58 0
06MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 92 0 14 0
06MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 104 0 29 0
06MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 115 0 10 0
06MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
06MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
06MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
06MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
13MAR26 47.00 C 0.00 0.00 0.00 15.58 - 0 0 0 -
13MAR26 48.00 C 0.00 0.00 0.00 14.59 -2.41 59 0 0 0
13MAR26 49.00 C 0.00 0.00 0.00 13.59 -2.40 54 0 0 0
13MAR26 50.00 C 0.00 0.00 0.00 12.59 -2.40 49 0 0 0
13MAR26 52.50 C 0.00 0.00 0.00 10.12 -2.35 51 0 0 0
13MAR26 55.00 C 0.00 0.00 0.00 7.73 -2.24 51 0 0 0
13MAR26 57.50 C 0.00 0.00 0.00 5.36 -2.16 44 0 0 0
13MAR26 60.00 C 0.00 0.00 0.00 3.53 -1.74 48 0 0 0
13MAR26 62.50 C 1.90 2.00 1.63 2.12 -1.25 50 73 27 +27
13MAR26 65.00 C 1.80 1.80 0.80 1.15 -0.78 50 145 83 +83
13MAR26 67.50 C 1.00 1.00 0.41 0.57 -0.43 51 137 102 +97
13MAR26 70.00 C 0.22 0.25 0.22 0.26 -0.20 52 2 4 0
13MAR26 72.50 C 0.00 0.00 0.00 0.11 -0.08 52 0 12 0
13MAR26 75.00 C 0.05 0.05 0.05 0.04 -0.03 52 1 7 0
13MAR26 77.50 C 0.00 0.00 0.00 0.02 -0.01 54 0 0 0
13MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
13MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
13MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
13MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
13MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 42.59 -2.27 129 0 27 0
30MAR26 21.00 C 0.00 0.00 0.00 41.59 -2.36 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 40.59 -2.44 0 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 39.59 -2.28 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 38.60 -2.20 116 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 37.60 -2.18 106 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 36.60 -2.21 90 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 35.60 -2.48 0 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 34.60 -2.48 0 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 33.61 -2.37 95 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 32.61 -2.27 87 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 31.61 -2.22 76 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 30.61 -2.17 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 29.61 -2.43 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 28.61 -2.28 0 0 1 0
30MAR26 35.00 C 26.61 27.28 26.61 27.62 -2.45 71 188 97 +81
30MAR26 36.00 C 0.00 0.00 0.00 26.62 -2.20 63 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 25.62 -2.20 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 24.62 -2.27 0 0 74 0
30MAR26 39.00 C 0.00 0.00 0.00 23.62 -2.46 0 0 35 0
30MAR26 40.00 C 0.00 0.00 0.00 22.63 -2.25 56 0 45 0
30MAR26 41.00 C 0.00 0.00 0.00 21.63 -2.35 50 0 17 0
30MAR26 42.00 C 0.00 0.00 0.00 20.63 -2.46 0 0 238 0
30MAR26 43.00 C 0.00 0.00 0.00 19.63 -2.48 0 0 418 0
30MAR26 44.00 C 0.00 0.00 0.00 18.64 -2.21 47 0 271 0
30MAR26 45.00 C 0.00 0.00 0.00 17.64 -2.45 42 0 125 0
30MAR26 46.00 C 0.00 0.00 0.00 16.65 -2.23 45 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 15.66 -2.37 44 0 3 0
30MAR26 48.00 C 0.00 0.00 0.00 14.68 -2.49 45 0 21 0
30MAR26 49.00 C 0.00 0.00 0.00 13.70 -2.45 45 0 59 0
30MAR26 50.00 C 0.00 0.00 0.00 12.74 -2.26 45 0 165 0
30MAR26 52.50 C 0.00 0.00 0.00 10.12 -2.52 0 0 33 0
30MAR26 55.00 C 0.00 0.00 0.00 7.95 -2.16 37 0 638 0
30MAR26 57.50 C 0.00 0.00 0.00 6.04 -1.78 41 0 126 0
30MAR26 60.00 C 3.97 4.20 3.97 4.40 -1.49 43 11 301 +10
30MAR26 62.50 C 2.62 2.99 2.58 3.07 -1.31 44 8 65 -1
30MAR26 65.00 C 2.74 2.74 1.78 2.05 -1.02 44 117 207 +81
30MAR26 67.50 C 2.30 2.30 1.16 1.39 -0.65 46 64 852 +22
30MAR26 70.00 C 1.30 1.30 0.80 0.85 -0.44 45 321 1,863 +191
30MAR26 72.50 C 1.02 1.02 0.52 0.50 -0.29 45 120 415 +44
30MAR26 75.00 C 0.76 0.76 0.36 0.28 -0.18 45 99 1,115 +18
30MAR26 77.50 C 0.41 0.41 0.26 0.16 -0.10 46 21 315 -4
30MAR26 80.00 C 0.33 0.35 0.18 0.08 -0.06 45 60 872 -10
30MAR26 82.50 C 0.15 0.15 0.15 0.05 -0.03 46 2 206 +2
30MAR26 85.00 C 0.15 0.15 0.09 0.03 -0.01 47 13 860 +1
30MAR26 87.50 C 0.08 0.08 0.08 0.01 -0.01 45 2 359 -2
30MAR26 90.00 C 0.08 0.08 0.08 0.01 0.00 48 1 1,130 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 52 0 281 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 55 0 708 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 58 0 146 0
30MAR26 100.00 C 0.02 0.02 0.02 0.01 0.00 61 2 341 -2
30MAR26 102.50 C 0.02 0.02 0.02 0.01 0.00 64 1 257 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 66 0 547 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 69 0 90 0
30MAR26 110.00 C 0.01 0.02 0.01 0.01 0.00 72 3 60 -1
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 74 0 48 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 77 0 16 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 79 0 27 0
30MAR26 120.00 C 0.01 0.01 0.01 0.01 0.00 82 1 115 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 84 0 8 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 86 0 31 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 88 0 54 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 90 0 88 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 92 0 12 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 94 0 84 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 96 0 13 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 98 0 78 0
29APR26 47.00 C 0.00 0.00 0.00 15.66 - 0 0 0 -
29APR26 48.00 C 0.00 0.00 0.00 14.76 -2.59 28 0 60 0
29APR26 49.00 C 0.00 0.00 0.00 13.86 -2.50 35 0 75 0
29APR26 50.00 C 0.00 0.00 0.00 12.81 -2.54 29 0 29 0
29APR26 52.50 C 0.00 0.00 0.00 10.66 -2.52 35 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 8.74 -2.06 38 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 7.02 -1.73 40 0 0 0
29APR26 60.00 C 6.64 6.64 6.64 5.52 -1.61 41 1 1 0
29APR26 62.50 C 4.13 4.13 4.05 4.25 -1.31 41 21 85 +21
29APR26 65.00 C 4.59 4.59 4.59 3.24 -1.14 42 1 198 +1
29APR26 67.50 C 2.35 2.35 2.33 2.52 -0.87 43 30 523 -9
29APR26 70.00 C 2.25 2.58 1.75 1.83 -0.70 43 135 300 +37
29APR26 72.50 C 2.32 2.32 1.36 1.31 -0.54 43 9 214 -2
29APR26 75.00 C 1.61 1.61 1.08 0.92 -0.42 43 46 801 +6
29APR26 77.50 C 1.30 1.30 0.92 0.63 -0.32 43 8 215 -5
29APR26 80.00 C 1.07 1.07 0.71 0.43 -0.23 43 15 259 +5
29APR26 82.50 C 0.83 0.83 0.56 0.29 -0.17 43 33 137 +10
29APR26 85.00 C 0.64 0.68 0.56 0.19 -0.12 43 26 685 +21
29APR26 87.50 C 0.50 0.50 0.50 0.13 -0.08 43 1 175 0
29APR26 90.00 C 0.32 0.32 0.32 0.08 -0.06 43 1 161 -1
29APR26 92.50 C 0.00 0.00 0.00 0.06 -0.03 44 0 123 0
29APR26 95.00 C 0.00 0.00 0.00 0.04 -0.02 44 0 336 0
29APR26 97.50 C 0.00 0.00 0.00 0.03 -0.01 44 0 99 0
29APR26 100.00 C 0.21 0.21 0.20 0.02 -0.01 45 14 585 +4
29APR26 102.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 23 0
29APR26 105.00 C 0.14 0.14 0.14 0.01 0.00 45 1 28 -1
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 47 0 120 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 49 0 29 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 51 0 6 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 53 0 33 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 56 0 31 0
29APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 60 0 20 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 62 0 3 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 65 0 83 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 66 0 7 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 67 0 19 0
28MAY26 47.00 C 0.00 0.00 0.00 15.87 - 27 0 0 -
28MAY26 48.00 C 0.00 0.00 0.00 14.96 -2.61 31 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 14.12 -2.53 34 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 13.24 -2.63 35 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 11.29 -2.40 38 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 9.51 -2.17 39 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 7.90 -1.89 40 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 6.48 -1.67 41 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 5.25 -1.43 41 0 264 0
28MAY26 65.00 C 4.00 4.00 4.00 4.25 -1.29 42 8 9 +8
28MAY26 67.50 C 4.48 4.48 4.48 3.51 -1.05 43 4 21 +4
28MAY26 70.00 C 3.60 3.60 3.60 2.77 -0.88 43 6 58 +1
28MAY26 72.50 C 0.00 0.00 0.00 2.15 -0.74 43 0 165 0
28MAY26 75.00 C 2.63 2.63 1.95 1.65 -0.62 43 27 113 -17
28MAY26 77.50 C 2.08 2.08 1.62 1.26 -0.51 43 2 50 0
28MAY26 80.00 C 1.38 1.38 1.38 0.95 -0.42 43 15 1,541 -2
28MAY26 82.50 C 0.00 0.00 0.00 0.71 -0.34 43 0 34 0
28MAY26 85.00 C 0.00 0.00 0.00 0.53 -0.27 43 0 42 0
28MAY26 87.50 C 1.05 1.10 0.93 0.39 -0.21 43 22 36 0
28MAY26 90.00 C 0.00 0.00 0.00 0.29 -0.16 43 0 162 0
28MAY26 92.50 C 0.00 0.00 0.00 0.21 -0.13 43 0 55 0
28MAY26 95.00 C 0.00 0.00 0.00 0.15 -0.10 43 0 139 0
28MAY26 97.50 C 0.00 0.00 0.00 0.11 -0.08 43 0 80 0
28MAY26 100.00 C 0.00 0.00 0.00 0.08 -0.06 43 0 12 0
28MAY26 102.50 C 0.00 0.00 0.00 0.06 -0.04 43 0 14 0
28MAY26 105.00 C 0.00 0.00 0.00 0.04 -0.04 43 0 25 0
28MAY26 107.50 C 0.00 0.00 0.00 0.03 -0.03 43 0 32 0
28MAY26 110.00 C 0.27 0.27 0.27 0.02 -0.02 43 1 35 -1
28MAY26 112.50 C 0.29 0.29 0.29 0.01 -0.02 41 3 19 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 19 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 44 0 8 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 45 0 7 0
28MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
28MAY26 125.00 C 0.00 0.00 0.00 0.01 0.00 48 0 11 0
29JUN26 30.00 C 0.00 0.00 0.00 32.61 -2.73 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 31.81 -2.46 40 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 30.61 -2.69 0 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 29.66 -2.68 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 28.66 -2.66 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 27.71 -2.62 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 26.67 -2.83 0 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 25.67 -2.68 0 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 24.74 -2.71 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 23.79 -2.63 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 22.80 -2.72 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 21.91 -2.68 30 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 20.90 -2.69 22 0 8 0
29JUN26 43.00 C 0.00 0.00 0.00 20.03 -2.53 35 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 19.07 -2.57 35 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 18.14 -2.61 35 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 17.22 -2.60 35 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 16.35 -2.52 36 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 15.54 -2.45 38 0 40 0
29JUN26 49.00 C 0.00 0.00 0.00 14.61 -2.52 37 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 13.83 -2.62 38 0 18 0
29JUN26 52.50 C 11.58 11.58 11.58 12.01 -2.14 39 4 28 +2
29JUN26 55.00 C 0.00 0.00 0.00 10.25 -2.01 40 0 9 0
29JUN26 57.50 C 8.46 8.46 8.46 8.72 -1.87 40 18 18 +18
29JUN26 60.00 C 7.26 7.26 7.26 7.35 -1.59 41 20 43 +9
29JUN26 62.50 C 6.30 6.30 6.01 6.19 -1.56 41 252 261 +158
29JUN26 65.00 C 6.55 6.55 5.37 5.19 -1.51 42 68 85 -15
29JUN26 67.50 C 5.11 5.18 5.11 4.42 -1.25 43 17 212 +17
29JUN26 70.00 C 4.81 4.81 3.64 3.66 -1.07 43 18 460 +16
29JUN26 72.50 C 3.66 3.66 3.66 2.98 -0.94 43 15 357 0
29JUN26 75.00 C 3.00 3.00 3.00 2.41 -0.82 43 2 193 +2
29JUN26 77.50 C 0.00 0.00 0.00 1.93 -0.72 43 0 883 0
29JUN26 80.00 C 2.48 2.55 2.10 1.55 -0.62 43 14 529 +7
29JUN26 82.50 C 2.28 2.28 1.69 1.23 -0.53 43 3 93 -1
29JUN26 85.00 C 0.00 0.00 0.00 0.98 -0.45 43 0 228 0
29JUN26 87.50 C 0.00 0.00 0.00 0.77 -0.38 43 0 232 0
29JUN26 90.00 C 0.00 0.00 0.00 0.61 -0.32 43 0 1,421 0
29JUN26 92.50 C 0.00 0.00 0.00 0.48 -0.26 43 0 301 0
29JUN26 95.00 C 1.20 1.20 1.20 0.37 -0.22 43 2 199 0
29JUN26 97.50 C 1.02 1.05 0.81 0.29 -0.18 43 12 47 0
29JUN26 100.00 C 0.00 0.00 0.00 0.23 -0.15 43 0 317 0
29JUN26 102.50 C 0.00 0.00 0.00 0.18 -0.12 43 0 599 0
29JUN26 105.00 C 0.63 0.63 0.54 0.14 -0.10 43 14 48 +1
29JUN26 107.50 C 0.00 0.00 0.00 0.11 -0.08 43 0 22 0
29JUN26 110.00 C 0.48 0.48 0.48 0.08 -0.07 43 1 49 0
29JUN26 112.50 C 0.00 0.00 0.00 0.07 -0.05 43 0 3 0
29JUN26 115.00 C 0.00 0.00 0.00 0.05 -0.04 43 0 31 0
29JUN26 117.50 C 0.00 0.00 0.00 0.04 -0.04 43 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.03 -0.03 43 0 22 0
29JUN26 122.50 C 0.00 0.00 0.00 0.02 -0.03 42 0 4 0
29JUN26 125.00 C 0.42 0.42 0.42 0.01 -0.03 41 2 92 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 -0.02 42 0 49 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 45 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 44 0 56 0
29JUN26 135.00 C 0.24 0.24 0.24 0.01 0.00 45 1 14 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 46 0 23 0
29SEP26 40.00 C 0.00 0.00 0.00 23.50 -2.56 38 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 22.60 -2.65 38 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 21.72 -2.62 38 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 20.77 -2.71 37 0 1 0
29SEP26 44.00 C 0.00 0.00 0.00 19.91 -2.66 37 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 19.08 -2.58 38 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 18.32 -2.53 38 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 17.55 -2.62 39 0 8 0
29SEP26 48.00 C 0.00 0.00 0.00 16.72 -2.39 38 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 16.01 -2.43 39 0 0 0
29SEP26 50.00 C 15.08 15.08 15.08 15.34 -2.31 39 1 24 +1
29SEP26 52.50 C 0.00 0.00 0.00 13.69 -2.17 40 0 20 0
29SEP26 55.00 C 0.00 0.00 0.00 12.18 -2.00 41 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 10.80 -1.92 41 0 12 0
29SEP26 60.00 C 9.37 9.41 9.37 9.54 -1.77 42 100 109 +100
29SEP26 62.50 C 8.52 8.52 8.52 8.58 -1.66 43 20 20 +20
29SEP26 65.00 C 0.00 0.00 0.00 7.59 -1.55 43 0 63 0
29SEP26 67.50 C 0.00 0.00 0.00 6.79 -1.35 44 0 279 0
29SEP26 70.00 C 7.09 7.09 7.09 5.98 -1.23 44 1 573 +1
29SEP26 72.50 C 5.54 5.54 5.54 5.21 -1.13 44 2 166 0
29SEP26 75.00 C 0.00 0.00 0.00 4.53 -1.04 44 0 61 0
29SEP26 77.50 C 0.00 0.00 0.00 3.93 -0.96 44 0 89 0
29SEP26 80.00 C 4.68 4.68 3.96 3.40 -0.88 44 4 2,403 +1
29SEP26 82.50 C 0.00 0.00 0.00 2.94 -0.80 44 0 35 0
29SEP26 85.00 C 0.00 0.00 0.00 2.54 -0.73 44 0 76 0
29SEP26 87.50 C 0.00 0.00 0.00 2.19 -0.66 44 0 26 0
29SEP26 90.00 C 0.00 0.00 0.00 1.89 -0.59 44 0 51 0
29SEP26 92.50 C 0.00 0.00 0.00 1.63 -0.53 44 0 56 0
29SEP26 95.00 C 0.00 0.00 0.00 1.40 -0.48 44 0 29 0
29SEP26 97.50 C 0.00 0.00 0.00 1.20 -0.43 43 0 138 0
29SEP26 100.00 C 0.00 0.00 0.00 1.03 -0.39 43 0 68 0
29SEP26 102.50 C 0.00 0.00 0.00 0.89 -0.34 43 0 18 0
29SEP26 105.00 C 0.00 0.00 0.00 0.76 -0.31 43 0 2 0
29SEP26 107.50 C 0.00 0.00 0.00 0.65 -0.27 43 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 0.56 -0.24 43 0 55 0
29SEP26 112.50 C 0.00 0.00 0.00 0.48 -0.21 43 0 6 0
29SEP26 115.00 C 0.00 0.00 0.00 0.41 -0.19 43 0 7 0
29SEP26 117.50 C 0.00 0.00 0.00 0.35 -0.17 43 0 46 0
29SEP26 120.00 C 1.18 1.18 1.08 0.30 -0.15 43 2 45 -2
30DEC26 40.00 C 0.00 0.00 0.00 24.25 -2.65 40 0 2 0
30DEC26 41.00 C 0.00 0.00 0.00 23.39 -2.64 40 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 22.57 -2.49 40 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 21.80 -2.44 40 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 21.01 -2.40 40 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 20.23 -2.39 40 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 19.49 -2.38 40 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 18.79 -2.29 40 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 18.05 -2.32 40 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 17.43 -2.21 41 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.77 -2.22 41 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 15.26 -2.07 41 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 13.86 -1.96 42 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 12.57 -1.88 42 0 0 0
30DEC26 60.00 C 11.31 11.31 11.31 11.37 -1.88 42 20 25 +20
30DEC26 62.50 C 10.75 10.75 10.36 10.47 -1.62 43 41 42 +40
30DEC26 65.00 C 0.00 0.00 0.00 9.57 -1.53 44 0 45 0
30DEC26 67.50 C 0.00 0.00 0.00 8.76 -1.36 45 0 2 0
30DEC26 70.00 C 8.50 8.50 8.50 7.99 -1.17 45 2 609 +2
30DEC26 72.50 C 8.50 8.50 8.50 7.19 -1.09 45 1 608 -1
30DEC26 75.00 C 7.00 7.00 7.00 6.46 -1.02 45 15 27 +10
30DEC26 77.50 C 0.00 0.00 0.00 5.80 -0.95 45 0 33 0
30DEC26 80.00 C 6.60 6.60 6.60 5.20 -0.89 45 1 12 0
30DEC26 82.50 C 0.00 0.00 0.00 4.67 -0.82 45 0 0 0
30DEC26 85.00 C 4.80 4.80 4.80 4.18 -0.76 44 2 98 0
30DEC26 87.50 C 0.00 0.00 0.00 3.75 -0.70 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 3.36 -0.65 44 0 29 0
30DEC26 92.50 C 0.00 0.00 0.00 3.01 -0.59 44 0 42 0
30DEC26 95.00 C 0.00 0.00 0.00 2.69 -0.55 44 0 55 0
30DEC26 97.50 C 0.00 0.00 0.00 2.41 -0.51 44 0 7 0
30DEC26 100.00 C 0.00 0.00 0.00 2.16 -0.46 44 3 38 +3
30DEC26 102.50 C 0.00 0.00 0.00 1.93 -0.43 44 0 3 0
30DEC26 105.00 C 0.00 0.00 0.00 1.73 -0.39 44 0 4 0
30DEC26 107.50 C 0.00 0.00 0.00 1.55 -0.36 44 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 1.39 -0.32 44 0 22 0
30DEC26 112.50 C 0.00 0.00 0.00 1.24 -0.30 44 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.11 -0.28 44 0 6 0
30DEC26 117.50 C 0.00 0.00 0.00 1.00 -0.25 44 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 0.89 -0.23 44 3 40 -3
30MAR27 47.00 C 21.50 21.50 21.50 19.87 - 41 2 2 -
30MAR27 48.00 C 0.00 0.00 0.00 19.20 -2.36 41 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 18.57 -2.32 41 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 17.95 -2.29 41 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 16.49 -2.21 41 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 15.25 -2.04 42 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 13.97 -2.01 42 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 12.90 -1.90 43 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 12.02 -1.68 43 0 0 0
30MAR27 65.00 C 11.00 11.00 11.00 11.00 -1.69 43 1 1 +1
30MAR27 67.50 C 0.00 0.00 0.00 10.31 -1.51 44 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 9.51 -1.43 45 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 8.69 -1.36 45 0 0 0
30MAR27 75.00 C 8.10 8.10 8.10 7.95 -1.29 44 5 5 +5
30MAR27 77.50 C 0.00 0.00 0.00 7.26 -1.23 44 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 6.63 -1.17 44 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 6.06 -1.10 44 0 0 0
30MAR27 85.00 C 6.38 6.38 6.38 5.53 -1.05 44 2 4 +2
30MAR27 87.50 C 5.85 5.85 5.85 5.05 -0.99 44 1 3 +1
30MAR27 90.00 C 0.00 0.00 0.00 4.61 -0.94 44 0 8 0
TOTAL CALL 3,192 36,683 +1,247
06MAR26 47.00 P 0.00 0.00 0.00 0.01 - 123 0 0 -
06MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
06MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
06MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
06MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
06MAR26 55.00 P 0.00 0.00 0.00 0.02 +0.01 66 0 0 0
06MAR26 57.50 P 0.05 0.25 0.05 0.11 +0.08 63 6 9 +6
06MAR26 60.00 P 0.06 0.96 0.06 0.50 +0.34 64 226 150 +148
06MAR26 62.50 P 0.39 1.95 0.39 1.45 +0.86 65 287 159 +15
06MAR26 65.00 P 1.37 3.85 1.37 3.09 +1.48 68 104 126 +17
06MAR26 67.50 P 3.05 5.95 3.05 5.26 +2.01 77 28 126 -6
06MAR26 70.00 P 6.44 8.94 6.44 7.70 +2.18 95 7 105 -7
06MAR26 72.50 P 0.00 0.00 0.00 10.25 +2.33 121 0 23 0
06MAR26 75.00 P 0.00 0.00 0.00 12.82 +2.42 148 0 0 0
06MAR26 77.50 P 0.00 0.00 0.00 15.37 +2.47 173 0 0 0
06MAR26 80.00 P 0.00 0.00 0.00 17.87 +2.47 192 0 0 0
06MAR26 82.50 P 0.00 0.00 0.00 20.37 +2.47 208 0 0 0
06MAR26 85.00 P 0.00 0.00 0.00 22.87 +2.47 225 0 0 0
06MAR26 87.50 P 0.00 0.00 0.00 25.37 +2.47 240 0 0 0
06MAR26 90.00 P 0.00 0.00 0.00 27.87 +2.47 256 0 0 0
06MAR26 92.50 P 0.00 0.00 0.00 30.37 +2.47 271 0 0 0
13MAR26 47.00 P 0.00 0.00 0.00 0.01 - 67 0 0 -
13MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
13MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
13MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
13MAR26 52.50 P 0.00 0.00 0.00 0.04 +0.03 52 0 0 0
13MAR26 55.00 P 0.20 0.20 0.20 0.15 +0.11 52 2 2 +2
13MAR26 57.50 P 0.00 0.00 0.00 0.45 +0.29 52 0 0 0
13MAR26 60.00 P 0.40 1.32 0.40 1.09 +0.63 52 23 76 +5
13MAR26 62.50 P 1.26 2.43 1.11 2.15 +1.06 53 97 74 +45
13MAR26 65.00 P 0.00 0.00 0.00 3.71 +1.51 54 1 23 +1
13MAR26 67.50 P 0.00 0.00 0.00 5.66 +1.95 57 0 1 0
13MAR26 70.00 P 0.00 0.00 0.00 7.90 +2.16 62 0 0 0
13MAR26 72.50 P 0.00 0.00 0.00 10.32 +2.29 71 0 0 0
13MAR26 75.00 P 0.00 0.00 0.00 12.82 +2.39 82 0 0 0
13MAR26 77.50 P 0.00 0.00 0.00 15.40 +2.50 97 0 0 0
13MAR26 80.00 P 0.00 0.00 0.00 17.87 +2.47 106 0 0 0
13MAR26 82.50 P 0.00 0.00 0.00 20.40 +2.50 117 0 0 0
13MAR26 85.00 P 0.00 0.00 0.00 22.93 +2.53 128 0 0 0
13MAR26 87.50 P 0.00 0.00 0.00 25.43 +2.53 137 0 0 0
13MAR26 90.00 P 0.00 0.00 0.00 27.93 +2.53 145 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 150 0 47 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 143 0 10 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 137 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 132 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 126 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 121 0 27 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 116 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 111 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 107 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 102 0 8 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 98 0 64 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 94 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 90 0 22 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 86 0 7 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 82 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 79 0 47 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 75 0 151 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 72 0 195 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 68 0 178 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 65 0 79 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 62 0 90 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 59 0 167 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 56 0 302 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 53 0 436 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 50 0 335 0
30MAR26 45.00 P 0.04 0.04 0.04 0.01 0.00 47 8 689 +8
30MAR26 46.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 28 0
30MAR26 47.00 P 0.04 0.04 0.04 0.03 +0.02 47 1 29 +1
30MAR26 48.00 P 0.06 0.06 0.06 0.04 +0.02 45 7 43 -7
30MAR26 49.00 P 0.00 0.00 0.00 0.06 +0.03 45 0 111 0
30MAR26 50.00 P 0.09 0.18 0.09 0.09 +0.05 45 40 642 -1
30MAR26 52.50 P 0.15 0.31 0.15 0.25 +0.13 46 82 235 +40
30MAR26 55.00 P 0.25 0.75 0.25 0.56 +0.28 45 163 894 +35
30MAR26 57.50 P 0.50 1.37 0.46 1.10 +0.49 46 250 518 -32
30MAR26 60.00 P 0.90 2.38 0.90 1.93 +0.77 46 264 961 +71
30MAR26 62.50 P 2.21 3.56 1.93 3.09 +1.08 46 67 1,367 -7
30MAR26 65.00 P 2.85 5.20 2.85 4.59 +1.44 47 49 1,369 -18
30MAR26 67.50 P 5.00 7.00 4.65 6.37 +1.56 48 18 539 -11
30MAR26 70.00 P 6.98 9.30 6.98 8.42 +1.77 50 113 2,258 +79
30MAR26 72.50 P 9.97 9.97 9.97 10.64 +2.16 53 1 327 -1
30MAR26 75.00 P 12.82 14.00 12.82 13.02 +2.32 57 2 186 0
30MAR26 77.50 P 0.00 0.00 0.00 15.47 +2.19 63 0 96 0
30MAR26 80.00 P 0.00 0.00 0.00 17.91 +2.51 67 0 181 0
30MAR26 82.50 P 0.00 0.00 0.00 20.45 +2.54 75 0 169 0
30MAR26 85.00 P 0.00 0.00 0.00 22.93 +2.53 80 0 118 0
30MAR26 87.50 P 0.00 0.00 0.00 25.43 +2.53 85 0 15 0
30MAR26 90.00 P 0.00 0.00 0.00 27.93 +2.53 91 0 6 -5
30MAR26 92.50 P 0.00 0.00 0.00 30.38 +2.48 94 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 32.96 +2.56 102 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 35.38 +2.48 103 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 37.90 +2.50 109 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 40.44 +2.54 115 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 42.91 +2.51 118 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 45.44 +2.54 123 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 47.88 +2.48 124 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 50.47 +2.57 132 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 52.87 +2.47 131 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 55.37 +2.47 134 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 57.87 +2.47 138 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 60.37 +2.47 141 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 62.85 +2.45 144 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 65.33 +2.43 146 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 67.96 +2.56 155 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 70.45 +2.55 158 0 15 0
30MAR26 135.00 P 0.00 0.00 0.00 72.90 +2.50 159 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 75.37 +2.47 161 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 77.81 +2.41 159 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.17 - 43 0 0 -
29APR26 48.00 P 0.17 0.24 0.17 0.23 +0.09 43 15 24 +10
29APR26 49.00 P 0.00 0.00 0.00 0.31 +0.12 43 0 1 0
29APR26 50.00 P 0.25 0.29 0.25 0.39 +0.13 42 24 68 -14
29APR26 52.50 P 0.75 0.75 0.75 0.71 +0.22 42 1 31 0
29APR26 55.00 P 0.92 1.40 0.92 1.21 +0.34 42 47 104 +7
29APR26 57.50 P 1.22 2.00 1.22 1.98 +0.56 43 10 348 0
29APR26 60.00 P 2.16 3.40 2.16 3.00 +0.84 44 14 378 0
29APR26 62.50 P 3.55 4.79 3.55 4.21 +1.08 44 4 290 +4
29APR26 65.00 P 6.20 6.20 6.20 5.68 +1.26 44 2 536 -2
29APR26 67.50 P 6.45 6.45 6.45 7.38 +1.39 45 2 493 0
29APR26 70.00 P 8.30 9.45 8.30 9.27 +1.72 46 3 497 0
29APR26 72.50 P 10.50 10.50 10.50 11.32 +1.60 47 1 382 -1
29APR26 75.00 P 0.00 0.00 0.00 13.52 +1.84 49 0 1,064 0
29APR26 77.50 P 0.00 0.00 0.00 15.82 +1.89 51 0 91 0
29APR26 80.00 P 0.00 0.00 0.00 18.21 +2.12 54 0 156 0
29APR26 82.50 P 0.00 0.00 0.00 20.64 +2.13 57 0 13 0
29APR26 85.00 P 0.00 0.00 0.00 23.12 +2.44 61 0 15 0
29APR26 87.50 P 0.00 0.00 0.00 25.54 +2.52 63 0 15 0
29APR26 90.00 P 0.00 0.00 0.00 28.01 +2.60 67 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 30.41 +2.51 68 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 33.01 +2.61 74 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 35.46 +2.56 76 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 37.90 +2.50 77 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 40.44 +2.54 81 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 42.91 +2.51 84 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 45.46 +2.56 88 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 47.88 +2.48 89 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 50.47 +2.57 94 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 52.87 +2.47 94 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 55.37 +2.47 96 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 57.93 +2.53 101 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 60.40 +2.50 102 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 62.85 +2.45 103 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 65.35 +2.45 105 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 67.96 +2.56 111 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 70.45 +2.55 113 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 72.90 +2.50 113 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 75.42 +2.52 116 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 77.95 +2.55 119 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.41 - 42 0 0 -
28MAY26 48.00 P 0.38 0.52 0.31 0.51 +0.12 42 24 21 +18
28MAY26 49.00 P 0.67 0.67 0.67 0.63 +0.14 42 1 31 +1
28MAY26 50.00 P 0.00 0.00 0.00 0.78 +0.18 42 0 62 0
28MAY26 52.50 P 1.12 1.27 1.12 1.24 +0.26 42 33 159 +3
28MAY26 55.00 P 1.53 1.97 1.53 1.86 +0.36 42 95 266 -15
28MAY26 57.50 P 2.09 2.93 2.00 2.72 +0.53 42 17 275 +2
28MAY26 60.00 P 3.24 4.10 3.24 3.86 +0.81 43 5 106 0
28MAY26 62.50 P 3.79 5.25 3.79 5.15 +1.06 44 8 550 0
28MAY26 65.00 P 5.70 5.70 5.33 6.62 +1.20 44 2 438 0
28MAY26 67.50 P 8.75 8.75 8.75 8.27 +1.30 45 1 169 0
28MAY26 70.00 P 8.82 8.82 8.82 10.08 +1.37 45 2 207 -2
28MAY26 72.50 P 0.00 0.00 0.00 12.04 +1.47 46 0 178 0
28MAY26 75.00 P 14.50 14.50 14.50 14.12 +1.56 47 1 19 0
28MAY26 77.50 P 0.00 0.00 0.00 16.30 +1.76 48 0 39 0
28MAY26 80.00 P 0.00 0.00 0.00 18.59 +2.00 50 0 15 0
28MAY26 82.50 P 0.00 0.00 0.00 20.95 +2.16 52 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 23.36 +2.35 55 0 21 0
28MAY26 87.50 P 0.00 0.00 0.00 25.76 +2.52 57 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 28.25 +2.58 60 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 30.54 +2.52 59 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 33.10 +2.68 63 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 35.58 +2.63 66 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 37.99 +2.59 67 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 40.44 +2.54 68 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 42.91 +2.51 70 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 45.46 +2.56 74 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 47.88 +2.48 74 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 50.47 +2.57 78 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 52.91 +2.51 79 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 55.41 +2.51 82 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 57.93 +2.53 84 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 60.40 +2.50 86 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 62.87 +2.47 87 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 47 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 45 0 45 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 43 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 41 0 69 0
29JUN26 34.00 P 0.07 0.07 0.07 0.02 0.00 42 4 81 -4
29JUN26 35.00 P 0.11 0.11 0.11 0.03 0.00 43 1 48 -1
29JUN26 36.00 P 0.09 0.09 0.09 0.05 +0.01 44 4 112 -4
29JUN26 37.00 P 0.11 0.11 0.11 0.06 +0.01 43 4 124 0
29JUN26 38.00 P 0.16 0.16 0.16 0.09 +0.02 43 1 82 -1
29JUN26 39.00 P 0.00 0.00 0.00 0.12 +0.02 43 0 2 0
29JUN26 40.00 P 0.16 0.16 0.16 0.15 +0.02 43 2 163 -2
29JUN26 41.00 P 0.19 0.19 0.19 0.20 +0.03 43 4 39 0
29JUN26 42.00 P 0.00 0.00 0.00 0.25 +0.04 43 0 54 0
29JUN26 43.00 P 0.25 0.25 0.25 0.31 +0.05 42 5 3 -2
29JUN26 44.00 P 0.00 0.00 0.00 0.38 +0.05 42 0 28 0
29JUN26 45.00 P 0.00 0.00 0.00 0.48 +0.08 42 0 89 0
29JUN26 46.00 P 0.00 0.00 0.00 0.59 +0.09 42 0 70 0
29JUN26 47.00 P 0.00 0.00 0.00 0.71 +0.10 42 0 31 0
29JUN26 48.00 P 0.63 0.83 0.63 0.86 +0.13 42 76 84 +43
29JUN26 49.00 P 0.00 0.00 0.00 1.01 +0.13 42 0 91 0
29JUN26 50.00 P 1.13 1.13 1.12 1.21 +0.18 42 16 771 +15
29JUN26 52.50 P 1.15 1.71 1.15 1.78 +0.26 42 26 354 0
29JUN26 55.00 P 1.90 2.72 1.90 2.50 +0.34 42 162 318 -8
29JUN26 57.50 P 2.74 3.76 2.74 3.38 +0.44 42 111 324 +86
29JUN26 60.00 P 3.60 4.80 3.60 4.53 +0.64 42 52 461 -26
29JUN26 62.50 P 5.32 6.20 5.17 5.92 +0.94 43 182 494 +152
29JUN26 65.00 P 7.40 7.85 7.40 7.45 +1.19 44 4 238 0
29JUN26 67.50 P 9.23 9.23 9.23 9.08 +1.26 44 2 533 -2
29JUN26 70.00 P 11.11 11.11 11.11 10.83 +1.23 45 1 1,488 +1
29JUN26 72.50 P 13.10 13.10 13.10 12.70 +1.31 45 1 919 -1
29JUN26 75.00 P 0.00 0.00 0.00 14.73 +1.39 46 0 930 0
29JUN26 77.50 P 17.35 17.35 17.35 16.84 +1.47 47 4 236 -1
29JUN26 80.00 P 0.00 0.00 0.00 19.03 +1.77 48 0 700 0
29JUN26 82.50 P 0.00 0.00 0.00 21.32 +1.82 49 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 23.66 +1.98 51 0 34 0
29JUN26 87.50 P 0.00 0.00 0.00 26.05 +2.21 53 0 4 0
29JUN26 90.00 P 0.00 0.00 0.00 28.41 +2.31 54 0 133 0
29JUN26 92.50 P 0.00 0.00 0.00 30.74 +2.24 55 0 136 0
29JUN26 95.00 P 0.00 0.00 0.00 33.27 +2.54 58 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 35.66 +2.42 59 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 38.09 +2.59 60 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 40.57 +2.54 62 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 42.94 +2.48 62 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 45.51 +2.61 65 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 47.96 +2.56 67 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 50.47 +2.57 69 0 5 0
29JUN26 115.00 P 0.00 0.00 0.00 52.91 +2.51 70 0 5 0
29JUN26 117.50 P 0.00 0.00 0.00 55.42 +2.52 72 0 20 0
29JUN26 120.00 P 0.00 0.00 0.00 57.93 +2.53 74 0 34 0
29JUN26 122.50 P 0.00 0.00 0.00 60.40 +2.50 75 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 62.87 +2.47 76 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 65.37 +2.47 78 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 67.96 +2.56 81 0 21 0
29JUN26 132.50 P 0.00 0.00 0.00 70.45 +2.55 83 0 0 -30
29JUN26 135.00 P 0.00 0.00 0.00 72.90 +2.50 83 0 0 -72
29JUN26 137.50 P 0.00 0.00 0.00 75.42 +2.52 85 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 77.95 +2.55 88 0 0 0
29SEP26 40.00 P 0.53 0.53 0.53 0.59 +0.07 43 1 22 0
29SEP26 41.00 P 0.63 0.63 0.63 0.70 +0.07 43 1 2 +1
29SEP26 42.00 P 0.00 0.00 0.00 0.82 +0.08 43 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.97 +0.11 43 0 18 0
29SEP26 44.00 P 1.03 1.03 0.88 1.13 +0.12 43 22 12 -20
29SEP26 45.00 P 1.12 1.12 1.12 1.29 +0.12 43 1 52 -1
29SEP26 46.00 P 0.00 0.00 0.00 1.50 +0.17 43 0 94 0
29SEP26 47.00 P 0.00 0.00 0.00 1.71 +0.17 43 0 24 0
29SEP26 48.00 P 0.00 0.00 0.00 1.93 +0.18 43 0 17 0
29SEP26 49.00 P 0.00 0.00 0.00 2.20 +0.24 43 0 75 0
29SEP26 50.00 P 2.13 2.13 2.13 2.47 +0.26 43 2 265 0
29SEP26 52.50 P 3.04 3.04 3.04 3.23 +0.34 42 35 715 +19
29SEP26 55.00 P 3.38 4.16 3.36 4.10 +0.38 42 29 359 +26
29SEP26 57.50 P 4.81 4.81 4.81 5.13 +0.47 42 1 239 -1
29SEP26 60.00 P 5.62 6.36 5.62 6.40 +0.71 43 42 178 +11
29SEP26 62.50 P 7.12 7.12 7.12 7.77 +0.88 43 2 621 0
29SEP26 65.00 P 0.00 0.00 0.00 9.35 +1.02 44 0 250 0
29SEP26 67.50 P 0.00 0.00 0.00 11.05 +1.13 45 0 182 0
29SEP26 70.00 P 0.00 0.00 0.00 12.75 +1.13 45 0 122 0
29SEP26 72.50 P 0.00 0.00 0.00 14.55 +1.28 46 0 166 0
29SEP26 75.00 P 0.00 0.00 0.00 16.44 +1.30 46 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 18.41 +1.36 46 0 14 0
29SEP26 80.00 P 0.00 0.00 0.00 20.46 +1.41 47 0 41 0
29SEP26 82.50 P 0.00 0.00 0.00 22.58 +1.44 47 0 27 0
29SEP26 85.00 P 0.00 0.00 0.00 24.77 +1.54 48 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 27.00 +1.67 49 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 29.30 +1.86 50 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 31.63 +2.01 51 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 34.01 +2.08 52 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 36.42 +2.19 54 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 38.80 +2.21 55 0 48 0
29SEP26 102.50 P 0.00 0.00 0.00 41.26 +2.49 56 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 43.66 +2.51 57 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 46.03 +2.39 58 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 48.48 +2.48 59 0 6 0
29SEP26 112.50 P 0.00 0.00 0.00 50.80 +2.36 59 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 53.30 +2.49 60 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 55.69 +2.39 61 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 58.15 +2.55 62 0 23 0
30DEC26 40.00 P 0.97 0.97 0.97 1.18 +0.17 43 4 35 +3
30DEC26 41.00 P 1.17 1.17 1.17 1.34 +0.17 43 1 45 0
30DEC26 42.00 P 0.00 0.00 0.00 1.52 +0.19 43 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 1.74 +0.24 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.95 +0.24 43 0 2 0
30DEC26 45.00 P 1.68 1.68 1.68 2.17 +0.25 43 1 23 +1
30DEC26 46.00 P 0.00 0.00 0.00 2.43 +0.29 43 0 3 0
30DEC26 47.00 P 0.00 0.00 0.00 2.71 +0.34 43 0 5 0
30DEC26 48.00 P 0.00 0.00 0.00 2.99 +0.34 43 0 101 0
30DEC26 49.00 P 0.00 0.00 0.00 3.27 +0.34 43 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 3.61 +0.40 43 0 215 0
30DEC26 52.50 P 0.00 0.00 0.00 4.48 +0.45 43 0 64 0
30DEC26 55.00 P 4.80 5.52 4.80 5.49 +0.58 43 9 81 +9
30DEC26 57.50 P 6.51 6.51 6.51 6.55 +0.59 43 12 43 +12
30DEC26 60.00 P 7.01 8.08 7.01 7.79 +0.74 43 67 159 +67
30DEC26 62.50 P 9.35 9.35 9.35 9.17 +0.87 43 1 59 0
30DEC26 65.00 P 9.90 9.90 9.90 10.75 +1.10 44 15 49 0
30DEC26 67.50 P 0.00 0.00 0.00 12.41 +1.10 44 0 46 0
30DEC26 70.00 P 12.99 12.99 12.99 14.19 +1.20 45 1 641 0
30DEC26 72.50 P 0.00 0.00 0.00 16.08 +1.31 46 0 627 0
30DEC26 75.00 P 18.32 18.32 18.32 17.95 +1.42 46 2 27 -2
30DEC26 77.50 P 0.00 0.00 0.00 19.86 +1.33 47 0 6 0
30DEC26 80.00 P 0.00 0.00 0.00 21.81 +1.37 47 0 5 0
30DEC26 82.50 P 0.00 0.00 0.00 23.87 +1.50 47 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 25.95 +1.51 48 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 28.10 +1.59 48 0 4 0
30DEC26 90.00 P 0.00 0.00 0.00 30.30 +1.66 49 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 32.53 +1.69 49 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 34.81 +1.79 50 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 37.13 +1.89 51 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 39.48 +1.99 52 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 41.85 +2.14 53 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 44.27 +2.28 54 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 46.62 +2.31 54 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 49.00 +2.28 55 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 51.40 +2.43 56 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 53.79 +2.33 57 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 56.20 +2.36 57 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 58.60 +2.36 58 0 16 0
30MAR27 47.00 P 0.00 0.00 0.00 3.45 - 43 0 0 -
30MAR27 48.00 P 0.00 0.00 0.00 3.77 +0.25 43 0 3 0
30MAR27 49.00 P 0.00 0.00 0.00 4.13 +0.31 43 0 0 0
30MAR27 50.00 P 4.06 4.06 4.06 4.48 +0.31 43 2 6 +2
30MAR27 52.50 P 0.00 0.00 0.00 5.40 +0.35 43 0 0 0
30MAR27 55.00 P 6.31 6.31 6.31 6.47 +0.43 43 5 5 +5
30MAR27 57.50 P 0.00 0.00 0.00 7.58 +0.47 43 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 8.86 +0.58 43 0 50 0
30MAR27 62.50 P 9.60 9.60 9.60 10.35 +0.81 43 2 2 +2
30MAR27 65.00 P 11.90 11.90 11.90 11.90 +0.95 43 1 1 +1
30MAR27 67.50 P 0.00 0.00 0.00 13.58 +1.13 44 0 1 0
30MAR27 70.00 P 14.95 14.95 14.95 15.34 +1.19 45 5 7 +5
30MAR27 72.50 P 0.00 0.00 0.00 17.20 +1.24 45 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 19.01 +1.25 46 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 20.92 +1.29 46 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 22.85 +1.29 46 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 24.81 +1.27 47 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 26.88 +1.34 47 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 28.97 +1.40 47 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 31.08 +1.42 48 0 0 0
TOTAL PUT 3,084 36,591 +672
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$ 53.25
30MAR26 43.00 C 0.00 0.00 0.00 10.39 -2.03 41 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 9.71 -1.75 56 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 8.65 -1.87 49 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 7.76 -1.80 48 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 6.86 -1.65 46 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 6.05 -1.65 46 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 5.24 -1.58 44 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 4.38 -1.77 41 0 1 0
30MAR26 52.50 C 3.53 3.53 3.53 2.80 -1.30 41 2 21 +2
30MAR26 55.00 C 2.11 2.11 1.79 1.66 -1.01 40 24 61 +23
30MAR26 57.50 C 1.52 1.52 0.91 0.97 -0.61 41 231 273 +66
30MAR26 60.00 C 0.86 0.86 0.48 0.50 -0.37 41 64 691 +38
30MAR26 62.50 C 0.41 0.41 0.31 0.24 -0.24 41 62 743 -17
30MAR26 65.00 C 0.26 0.26 0.14 0.11 -0.12 41 69 1,018 +13
30MAR26 67.50 C 0.09 0.11 0.08 0.05 -0.06 42 22 801 +5
30MAR26 70.00 C 0.10 0.10 0.06 0.02 -0.03 41 27 1,803 +25
30MAR26 72.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 347 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 47 0 978 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 51 0 180 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 54 0 377 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 58 0 235 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 62 0 93 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 65 0 162 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 68 0 234 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 71 0 60 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 75 0 78 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 77 0 111 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 80 0 230 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 83 0 2 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 86 0 31 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 88 0 39 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 91 0 122 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 94 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 96 0 50 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 98 0 25 0
29APR26 43.00 C 0.00 0.00 0.00 11.12 - 51 0 0 -
29APR26 44.00 C 0.00 0.00 0.00 10.12 -1.51 47 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 8.86 -2.38 37 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 8.53 -1.65 47 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 7.74 -1.66 46 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 6.97 -1.52 45 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 6.29 -1.41 45 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 5.49 -1.52 43 0 0 0
29APR26 52.50 C 4.27 4.27 4.27 4.05 -1.29 42 15 43 0
29APR26 55.00 C 0.00 0.00 0.00 2.92 -1.04 42 0 95 0
29APR26 57.50 C 2.23 2.23 2.06 2.08 -0.80 43 91 299 +81
29APR26 60.00 C 1.92 1.92 1.44 1.44 -0.56 43 129 219 -26
29APR26 62.50 C 1.15 1.28 1.15 0.96 -0.46 43 13 301 +2
29APR26 65.00 C 0.81 0.84 0.71 0.62 -0.34 43 46 361 +10
29APR26 67.50 C 0.00 0.00 0.00 0.40 -0.23 43 0 232 0
29APR26 70.00 C 0.44 0.44 0.35 0.25 -0.15 43 6 207 0
29APR26 72.50 C 0.00 0.00 0.00 0.15 -0.10 42 0 287 0
29APR26 75.00 C 0.18 0.18 0.18 0.09 -0.07 42 37 150 +32
29APR26 77.50 C 0.00 0.00 0.00 0.06 -0.04 43 0 37 0
29APR26 80.00 C 0.00 0.00 0.00 0.04 -0.02 44 0 101 0
29APR26 82.50 C 0.09 0.09 0.09 0.02 -0.02 43 1 62 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 203 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 11.35 - 44 0 0 -
28MAY26 44.00 C 0.00 0.00 0.00 10.65 -1.59 46 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 9.32 -2.06 37 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 8.86 -1.66 42 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 8.39 -1.38 45 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 7.68 -1.34 44 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 6.61 -1.71 39 0 0 0
28MAY26 50.00 C 6.15 6.21 6.15 6.21 -1.39 42 29 29 +29
28MAY26 52.50 C 0.00 0.00 0.00 4.72 -1.30 40 0 30 0
28MAY26 55.00 C 3.88 3.88 3.88 3.63 -1.07 41 15 21 +15
28MAY26 57.50 C 2.97 2.97 2.97 2.77 -0.87 41 15 43 +15
28MAY26 60.00 C 2.21 2.23 2.21 2.11 -0.68 42 34 199 +19
28MAY26 62.50 C 1.68 1.68 1.59 1.58 -0.55 42 89 104 +51
28MAY26 65.00 C 1.36 1.36 1.25 1.14 -0.45 42 88 155 +44
28MAY26 67.50 C 0.95 0.96 0.89 0.81 -0.35 42 86 102 +68
28MAY26 70.00 C 0.00 0.00 0.00 0.57 -0.27 42 0 19 0
28MAY26 72.50 C 0.00 0.00 0.00 0.40 -0.20 42 0 75 0
28MAY26 75.00 C 0.46 0.46 0.46 0.28 -0.14 42 1 120 0
28MAY26 77.50 C 0.00 0.00 0.00 0.19 -0.10 42 0 15 0
28MAY26 80.00 C 0.00 0.00 0.00 0.13 -0.07 42 0 64 0
28MAY26 82.50 C 0.00 0.00 0.00 0.09 -0.05 42 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.06 -0.04 42 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 11.80 - 46 0 0 -
29JUN26 44.00 C 0.00 0.00 0.00 10.67 -1.92 41 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 9.63 -2.02 37 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 9.05 -2.10 40 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 8.39 -1.86 40 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 7.68 -1.74 39 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 7.47 -1.46 43 0 0 0
29JUN26 50.00 C 7.59 7.59 6.50 6.66 -1.20 41 129 129 +129
29JUN26 52.50 C 5.43 5.43 5.43 5.32 -1.27 41 14 160 0
29JUN26 55.00 C 4.35 4.35 4.35 4.24 -1.09 41 14 144 +14
29JUN26 57.50 C 3.45 3.45 3.45 3.40 -0.90 42 14 47 +14
29JUN26 60.00 C 3.04 3.04 2.74 2.68 -0.69 42 24 115 +24
29JUN26 62.50 C 0.00 0.00 0.00 2.06 -0.57 42 0 96 0
29JUN26 65.00 C 1.83 1.83 1.83 1.58 -0.46 42 10 698 +10
29JUN26 67.50 C 1.38 1.38 1.38 1.19 -0.37 42 2 50 -2
29JUN26 70.00 C 0.00 0.00 0.00 0.88 -0.30 42 0 2,082 0
29JUN26 72.50 C 0.00 0.00 0.00 0.67 -0.21 42 0 728 0
29JUN26 75.00 C 0.72 0.72 0.72 0.50 -0.17 42 15 1,193 0
29JUN26 77.50 C 0.00 0.00 0.00 0.36 -0.14 42 0 41 0
29JUN26 80.00 C 0.00 0.00 0.00 0.27 -0.10 42 0 630 0
29JUN26 82.50 C 0.00 0.00 0.00 0.20 -0.07 42 0 680 0
29JUN26 85.00 C 0.00 0.00 0.00 0.14 -0.06 41 0 69 0
29JUN26 87.50 C 0.00 0.00 0.00 0.11 -0.03 42 0 7 0
29JUN26 90.00 C 0.00 0.00 0.00 0.08 -0.03 42 0 72 0
29JUN26 92.50 C 0.00 0.00 0.00 0.06 -0.02 42 0 101 0
29JUN26 95.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 78 0
29JUN26 97.50 C 0.00 0.00 0.00 0.03 -0.01 42 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 39 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 41 0 36 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 43 0 17 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 44 0 162 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 45 0 39 0
29SEP26 43.00 C 0.00 0.00 0.00 12.46 - 41 0 0 -
29SEP26 44.00 C 0.00 0.00 0.00 12.22 -1.32 45 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 11.35 -1.44 43 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 10.44 -1.92 41 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 10.43 -0.85 45 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 9.58 -1.45 43 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 9.27 -1.10 45 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 8.55 -1.27 43 0 0 0
29SEP26 52.50 C 7.43 7.43 7.43 7.35 -1.21 43 14 14 +14
29SEP26 55.00 C 6.37 6.37 6.37 6.30 -1.03 43 14 51 +14
29SEP26 57.50 C 5.45 5.45 5.45 5.39 -0.92 43 14 14 +14
29SEP26 60.00 C 4.78 4.78 4.78 4.63 -0.81 44 2 15 0
29SEP26 62.50 C 0.00 0.00 0.00 3.95 -0.77 44 0 0 0
29SEP26 65.00 C 3.39 3.39 3.39 3.32 -0.74 44 5 36 +5
29SEP26 67.50 C 0.00 0.00 0.00 2.80 -0.64 44 0 343 0
29SEP26 70.00 C 0.00 0.00 0.00 2.36 -0.55 44 0 47 0
29SEP26 72.50 C 0.00 0.00 0.00 1.97 -0.49 43 0 60 0
29SEP26 75.00 C 0.00 0.00 0.00 1.66 -0.41 43 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 1.37 -0.38 43 0 20 0
29SEP26 80.00 C 0.00 0.00 0.00 1.15 -0.31 43 0 64 0
29SEP26 82.50 C 0.00 0.00 0.00 0.96 -0.27 43 0 50 0
29SEP26 85.00 C 0.00 0.00 0.00 0.80 -0.23 43 0 28 0
29SEP26 87.50 C 0.00 0.00 0.00 0.67 -0.16 43 0 51 0
29SEP26 90.00 C 0.00 0.00 0.00 0.55 -0.15 43 0 28 0
29SEP26 92.50 C 0.00 0.00 0.00 0.46 -0.12 43 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.38 -0.11 43 0 510 0
29SEP26 97.50 C 0.00 0.00 0.00 0.32 -0.10 43 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.26 -0.09 43 0 23 0
29SEP26 102.50 C 0.00 0.00 0.00 0.21 -0.08 43 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.18 -0.06 43 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 0.15 -0.05 43 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.12 -0.05 43 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 0.11 -0.03 43 0 23 0
30DEC26 43.00 C 0.00 0.00 0.00 13.96 - 44 0 0 -
30DEC26 44.00 C 0.00 0.00 0.00 13.04 -2.23 42 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 12.36 -2.26 41 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 12.07 -1.53 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 11.87 -1.49 45 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 11.30 -1.21 45 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 10.15 -2.07 41 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 10.04 -1.31 43 0 2 0
30DEC26 52.50 C 0.00 0.00 0.00 8.92 -1.21 44 0 0 0
30DEC26 55.00 C 7.94 7.94 7.94 7.88 -1.08 44 14 22 +14
30DEC26 57.50 C 7.01 7.01 7.01 6.97 -1.02 44 14 27 +14
30DEC26 60.00 C 6.18 6.18 6.18 6.19 -0.85 44 28 34 +14
30DEC26 62.50 C 5.47 5.47 5.47 5.47 -0.78 44 14 19 +14
30DEC26 65.00 C 4.84 4.84 4.84 4.81 -0.70 44 14 15 +6
30DEC26 67.50 C 0.00 0.00 0.00 4.20 -0.68 44 0 140 0
30DEC26 70.00 C 0.00 0.00 0.00 3.70 -0.63 44 0 42 0
30DEC26 72.50 C 0.00 0.00 0.00 3.21 -0.63 44 0 25 0
30DEC26 75.00 C 0.00 0.00 0.00 2.84 -0.50 44 0 53 0
30DEC26 77.50 C 0.00 0.00 0.00 2.46 -0.50 44 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 2.16 -0.43 44 0 542 0
30DEC26 82.50 C 0.00 0.00 0.00 1.89 -0.38 44 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 1.63 -0.37 44 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 1.45 -0.28 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 1.22 -0.31 43 0 33 0
30MAR27 43.00 C 0.00 0.00 0.00 15.12 - 44 0 0 -
30MAR27 44.00 C 0.00 0.00 0.00 14.42 -1.74 44 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 13.86 -1.83 44 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 13.62 -1.24 45 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 13.05 -1.22 45 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 12.36 -1.53 44 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 12.07 -1.34 45 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 11.36 -1.51 44 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 10.25 -1.16 44 0 14 0
30MAR27 55.00 C 0.00 0.00 0.00 9.31 -1.01 44 0 7 0
30MAR27 57.50 C 0.00 0.00 0.00 8.42 -1.10 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 7.61 -0.92 44 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 6.81 -0.92 44 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 6.13 -0.84 44 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 5.38 -0.99 44 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 4.92 -0.83 44 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 4.44 -0.79 44 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 3.95 -0.80 44 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 3.56 -0.70 44 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 3.20 -0.64 44 0 0 0
TOTAL CALL 1,551 22,285 +793
30MAR26 43.00 P 0.00 0.00 0.00 0.06 +0.03 41 0 177 0
30MAR26 44.00 P 0.15 0.18 0.15 0.10 +0.06 41 17 16 +5
30MAR26 45.00 P 0.22 0.28 0.22 0.16 +0.09 41 21 32 +16
30MAR26 46.00 P 0.27 0.37 0.27 0.25 +0.14 41 39 53 +34
30MAR26 47.00 P 0.25 0.50 0.25 0.38 +0.20 41 51 54 +15
30MAR26 48.00 P 0.62 0.66 0.62 0.55 +0.28 41 40 110 +19
30MAR26 49.00 P 0.46 0.86 0.46 0.77 +0.36 41 23 208 +20
30MAR26 50.00 P 0.85 1.12 0.85 1.05 +0.47 42 77 406 +11
30MAR26 52.50 P 1.16 2.04 1.16 2.00 +0.75 41 108 755 +5
30MAR26 55.00 P 2.58 3.42 2.58 3.37 +1.13 41 33 552 0
30MAR26 57.50 P 4.39 4.39 4.39 5.14 +1.46 42 16 1,148 +14
30MAR26 60.00 P 0.00 0.00 0.00 7.22 +1.72 43 0 1,241 0
30MAR26 62.50 P 7.71 9.40 7.71 9.46 +1.83 43 7 1,194 -1
30MAR26 65.00 P 11.60 11.60 11.60 12.08 +2.12 56 2 714 -2
30MAR26 67.50 P 0.00 0.00 0.00 14.55 +1.95 62 0 421 0
30MAR26 70.00 P 0.00 0.00 0.00 16.75 +1.91 0 0 1,382 -119
30MAR26 72.50 P 0.00 0.00 0.00 19.51 +2.25 74 0 98 0
30MAR26 75.00 P 0.00 0.00 0.00 21.86 +2.12 70 0 0 -1,045
30MAR26 77.50 P 0.00 0.00 0.00 24.25 +2.02 0 0 329 -250
30MAR26 80.00 P 0.00 0.00 0.00 26.75 +2.01 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 29.68 +2.43 105 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 32.07 +2.01 105 0 73 0
30MAR26 87.50 P 0.00 0.00 0.00 34.25 +2.01 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 36.75 +1.88 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 39.25 +2.05 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 41.75 +2.05 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 44.25 +2.05 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 47.19 +2.49 139 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 49.60 +2.15 138 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 51.75 +2.05 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 54.25 +2.05 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 56.75 +2.05 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 59.25 +2.05 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 61.75 +1.63 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 64.45 +1.78 149 0 0 0
29APR26 43.00 P 0.38 0.52 0.38 0.39 - 43 30 27 -
29APR26 44.00 P 0.00 0.00 0.00 0.52 +0.21 43 0 11 0
29APR26 45.00 P 0.66 0.78 0.66 0.67 +0.25 43 37 31 +15
29APR26 46.00 P 0.00 0.00 0.00 0.88 +0.32 43 0 39 0
29APR26 47.00 P 1.19 1.19 1.19 1.12 +0.39 43 15 45 +15
29APR26 48.00 P 1.17 1.17 1.17 1.39 +0.46 43 15 48 +15
29APR26 49.00 P 1.15 1.46 1.15 1.72 +0.54 43 48 96 0
29APR26 50.00 P 1.93 1.96 1.93 2.06 +0.62 43 19 524 +4
29APR26 52.50 P 2.72 3.16 2.72 3.11 +0.84 42 234 602 +159
29APR26 55.00 P 4.00 4.35 4.00 4.47 +1.08 42 2 721 0
29APR26 57.50 P 5.03 5.80 5.03 6.13 +1.31 43 31 224 +29
29APR26 60.00 P 7.10 8.00 7.10 8.19 +1.69 46 20 3,658 -20
29APR26 62.50 P 0.00 0.00 0.00 10.09 +1.90 44 0 436 0
29APR26 65.00 P 0.00 0.00 0.00 12.08 +1.57 40 0 119 0
29APR26 67.50 P 0.00 0.00 0.00 14.90 +2.16 53 0 134 0
29APR26 70.00 P 0.00 0.00 0.00 16.85 +1.95 42 0 17 0
29APR26 72.50 P 0.00 0.00 0.00 19.51 +2.22 53 0 2 0
29APR26 75.00 P 0.00 0.00 0.00 21.86 +1.96 51 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 24.37 +2.12 56 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 26.75 +2.01 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 29.68 +2.37 75 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 32.07 +2.01 75 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 34.56 +2.32 78 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 37.30 +2.43 89 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 39.25 +1.86 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 41.79 +2.09 73 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 44.25 +2.05 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 47.19 +2.49 99 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 49.60 +2.15 99 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 51.75 +2.05 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 54.25 +2.05 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 57.15 +2.45 109 0 0 0
28MAY26 43.00 P 0.85 0.85 0.85 0.72 - 42 3 3 -
28MAY26 44.00 P 0.95 1.02 0.95 0.91 +0.28 42 18 26 +3
28MAY26 45.00 P 1.20 1.20 1.18 1.12 +0.34 42 16 23 +15
28MAY26 46.00 P 1.35 1.35 1.35 1.38 +0.40 42 15 88 +15
28MAY26 47.00 P 1.73 1.73 1.73 1.66 +0.47 42 15 148 0
28MAY26 48.00 P 0.00 0.00 0.00 1.99 +0.53 42 0 102 0
28MAY26 49.00 P 0.00 0.00 0.00 2.34 +0.60 42 0 54 0
28MAY26 50.00 P 2.30 2.50 2.30 2.76 +0.69 43 6 74 +4
28MAY26 52.50 P 3.74 3.85 3.74 3.91 +0.90 43 34 209 -13
28MAY26 55.00 P 4.84 5.24 4.84 5.33 +1.11 43 30 673 0
28MAY26 57.50 P 5.60 6.85 5.60 6.96 +1.30 44 75 140 +75
28MAY26 60.00 P 0.00 0.00 0.00 8.27 +0.92 39 0 191 0
28MAY26 62.50 P 0.00 0.00 0.00 10.16 +1.01 37 0 379 0
28MAY26 65.00 P 0.00 0.00 0.00 12.81 +1.58 45 0 90 0
28MAY26 67.50 P 0.00 0.00 0.00 14.91 +1.85 44 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 17.56 +2.15 51 0 0 0
28MAY26 72.50 P 17.00 17.00 17.00 19.51 +1.68 45 40 40 +40
28MAY26 75.00 P 0.00 0.00 0.00 22.21 +2.05 53 0 60 0
28MAY26 77.50 P 0.00 0.00 0.00 24.59 +2.08 54 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 26.75 +1.85 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 29.68 +2.37 63 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 32.07 +2.01 63 0 0 0
29JUN26 43.00 P 1.10 1.10 1.03 1.20 - 42 2 2 -
29JUN26 44.00 P 0.00 0.00 0.00 1.44 +0.41 42 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 1.71 +0.47 42 0 68 0
29JUN26 46.00 P 0.00 0.00 0.00 1.99 +0.50 42 0 46 0
29JUN26 47.00 P 2.33 2.33 2.33 2.32 +0.56 42 1 81 -1
29JUN26 48.00 P 0.00 0.00 0.00 2.67 +0.60 41 0 71 0
29JUN26 49.00 P 2.76 2.98 2.76 3.06 +0.65 41 45 162 +30
29JUN26 50.00 P 3.17 3.48 3.17 3.49 +0.72 41 30 187 +26
29JUN26 52.50 P 4.00 4.62 4.00 4.69 +1.06 41 85 268 +29
29JUN26 55.00 P 5.07 6.05 5.07 6.14 +1.23 42 60 243 +29
29JUN26 57.50 P 7.37 7.68 7.37 7.74 +1.12 42 88 373 +83
29JUN26 60.00 P 0.00 0.00 0.00 9.76 +1.63 44 0 3,221 0
29JUN26 62.50 P 0.00 0.00 0.00 11.73 +2.10 45 0 718 0
29JUN26 65.00 P 0.00 0.00 0.00 13.36 +1.47 41 0 862 0
29JUN26 67.50 P 0.00 0.00 0.00 15.36 +1.38 39 0 152 0
29JUN26 70.00 P 0.00 0.00 0.00 17.70 +1.56 41 0 238 0
29JUN26 72.50 P 0.00 0.00 0.00 19.65 +1.33 34 0 183 0
29JUN26 75.00 P 0.00 0.00 0.00 22.25 +1.62 40 0 203 0
29JUN26 77.50 P 0.00 0.00 0.00 24.73 +1.79 42 0 65 0
29JUN26 80.00 P 0.00 0.00 0.00 27.23 +1.93 45 0 208 0
29JUN26 82.50 P 0.00 0.00 0.00 29.68 +2.03 47 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 32.31 +2.25 53 0 190 0
29JUN26 87.50 P 0.00 0.00 0.00 34.56 +2.25 49 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 37.30 +2.39 58 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 39.71 +2.32 59 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 41.87 +2.03 49 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 44.33 +1.90 49 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 47.19 +2.44 65 0 0 -1
29JUN26 102.50 P 0.00 0.00 0.00 49.60 +2.15 65 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 52.18 +1.96 70 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 54.30 +2.10 58 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 57.21 +2.49 75 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 59.31 +2.11 63 0 0 0
29SEP26 43.00 P 2.15 2.15 2.15 2.38 - 43 1 1 -
29SEP26 44.00 P 0.00 0.00 0.00 2.69 +0.44 43 0 18 0
29SEP26 45.00 P 0.00 0.00 0.00 3.06 +0.52 43 0 3 0
29SEP26 46.00 P 3.20 3.20 3.20 3.52 +0.67 44 1 18 +1
29SEP26 47.00 P 3.84 3.84 3.84 3.84 +0.65 43 15 38 +3
29SEP26 48.00 P 4.17 4.20 4.17 4.24 +0.67 43 64 77 +64
29SEP26 49.00 P 3.94 4.68 3.94 4.65 +0.69 43 66 160 +36
29SEP26 50.00 P 5.07 5.07 5.07 5.15 +0.80 43 14 250 +14
29SEP26 52.50 P 6.34 6.35 6.34 6.34 +0.83 42 31 212 +25
29SEP26 55.00 P 7.78 7.84 7.78 7.84 +0.98 43 15 243 +14
29SEP26 57.50 P 9.36 9.36 9.36 9.45 +1.13 43 14 198 +14
29SEP26 60.00 P 11.04 11.04 11.04 11.14 +1.21 43 1 906 0
29SEP26 62.50 P 0.00 0.00 0.00 12.72 +1.06 41 0 79 0
29SEP26 65.00 P 0.00 0.00 0.00 15.12 +1.55 45 0 1,071 0
29SEP26 67.50 P 0.00 0.00 0.00 16.63 +1.15 42 0 566 0
29SEP26 70.00 P 0.00 0.00 0.00 19.02 +1.72 44 0 84 0
29SEP26 72.50 P 0.00 0.00 0.00 21.30 +1.65 45 0 62 0
29SEP26 75.00 P 0.00 0.00 0.00 23.40 +1.91 45 0 51 0
29SEP26 77.50 P 0.00 0.00 0.00 25.95 +2.41 48 0 80 0
29SEP26 80.00 P 27.00 27.00 27.00 28.17 +2.32 48 2 83 +2
29SEP26 82.50 P 0.00 0.00 0.00 30.14 +2.13 44 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 32.81 +2.38 49 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 35.19 +2.17 49 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 37.62 +2.27 51 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 40.00 +2.33 51 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 41.95 +1.94 42 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 44.46 +1.91 44 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 47.19 +2.41 52 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 49.60 +2.15 52 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 52.18 +1.96 55 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 54.30 +2.10 47 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 57.21 +2.46 59 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 59.31 +2.05 51 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.33 - 43 0 0 -
30DEC26 44.00 P 0.00 0.00 0.00 3.67 +0.49 43 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 4.10 +0.54 43 0 16 0
30DEC26 46.00 P 4.26 4.26 4.26 4.44 +0.53 43 15 34 0
30DEC26 47.00 P 4.31 4.31 4.31 4.90 +0.61 43 15 17 +13
30DEC26 48.00 P 5.30 5.30 5.30 5.33 +0.67 43 14 16 +14
30DEC26 49.00 P 0.00 0.00 0.00 5.82 +0.74 43 0 2 0
30DEC26 50.00 P 6.24 6.24 6.24 6.27 +0.89 43 16 79 +14
30DEC26 52.50 P 7.55 7.55 7.55 7.63 +0.90 43 29 57 +27
30DEC26 55.00 P 9.00 9.00 8.98 9.07 +0.98 43 15 754 +1
30DEC26 57.50 P 10.54 10.75 10.54 10.36 +0.82 41 25 356 +8
30DEC26 60.00 P 12.15 12.15 12.15 12.28 +1.14 43 2 80 +2
30DEC26 62.50 P 0.00 0.00 0.00 14.07 +1.23 43 0 41 0
30DEC26 65.00 P 0.00 0.00 0.00 15.67 +1.03 42 0 127 0
30DEC26 67.50 P 0.00 0.00 0.00 18.23 +1.90 45 0 96 0
30DEC26 70.00 P 0.00 0.00 0.00 19.90 +1.74 43 0 21 0
30DEC26 72.50 P 0.00 0.00 0.00 21.70 +1.26 42 0 46 0
30DEC26 75.00 P 0.00 0.00 0.00 23.96 +1.20 43 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 26.23 +1.68 44 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 28.80 +2.20 47 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 30.67 +1.61 44 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 32.96 +2.07 44 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 35.33 +2.02 45 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 37.62 +2.18 44 0 16 0
30MAR27 43.00 P 3.80 4.00 3.80 4.22 - 44 2 2 -
30MAR27 44.00 P 4.10 4.10 4.10 4.60 +0.63 44 1 2 +1
30MAR27 45.00 P 0.00 0.00 0.00 5.00 +0.55 43 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 5.41 +0.64 43 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 5.86 +0.64 43 0 2 0
30MAR27 48.00 P 0.00 0.00 0.00 6.32 +0.71 43 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 6.81 +0.70 43 0 0 0
30MAR27 50.00 P 7.03 7.03 7.03 7.29 +0.47 43 2 2 +2
30MAR27 52.50 P 0.00 0.00 0.00 8.56 +0.73 43 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.00 +0.86 43 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.56 +0.88 43 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.21 +1.03 43 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.06 +1.14 43 0 2 0
30MAR27 65.00 P 0.00 0.00 0.00 16.72 +1.03 43 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 18.52 +1.03 42 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 20.75 +1.16 44 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 22.71 +1.00 43 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 24.58 +0.92 42 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 26.86 +1.16 43 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 28.97 +1.47 43 0 0 0
TOTAL PUT 1,808 31,672 -472
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$ 20.98
30MAR26 12.50 C 0.00 0.00 0.00 8.49 -0.16 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 7.99 -0.16 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.51 -0.14 62 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 7.00 -0.15 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 6.50 -0.15 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 6.01 -0.14 43 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 5.50 -0.12 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 5.01 -0.11 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.48 -0.14 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 4.01 -0.11 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.52 -0.14 29 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 3.03 -0.14 29 0 9 0
30MAR26 18.50 C 0.00 0.00 0.00 2.55 -0.14 29 0 24 0
30MAR26 19.00 C 0.00 0.00 0.00 2.09 -0.14 28 0 59 0
30MAR26 19.50 C 0.00 0.00 0.00 1.64 -0.16 27 0 86 0
30MAR26 20.00 C 1.24 1.24 1.24 1.27 -0.14 28 15 452 -15
30MAR26 21.00 C 0.00 0.00 0.00 0.66 -0.11 28 0 600 0
30MAR26 22.00 C 0.00 0.00 0.00 0.31 -0.06 29 0 494 0
30MAR26 23.00 C 0.00 0.00 0.00 0.12 -0.03 29 0 271 0
30MAR26 24.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 8 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 393 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 6.02 -0.14 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 5.53 -0.15 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 5.05 -0.14 28 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.56 -0.15 29 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 4.07 -0.14 28 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.59 -0.15 27 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.13 -0.14 28 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.68 -0.14 27 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 2.26 -0.14 27 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 1.88 -0.12 28 0 94 0
29APR26 20.00 C 0.00 0.00 0.00 1.54 -0.11 28 0 399 0
29APR26 21.00 C 0.00 0.00 0.00 0.95 -0.09 27 0 186 0
29APR26 22.00 C 0.00 0.00 0.00 0.57 -0.06 28 0 97 0
29APR26 23.00 C 0.00 0.00 0.00 0.30 -0.05 28 0 18 0
29APR26 24.00 C 0.00 0.00 0.00 0.15 -0.03 28 0 17 0
29APR26 25.00 C 0.00 0.00 0.00 0.07 -0.02 28 0 69 0
29APR26 26.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 15 0
29APR26 27.00 C 0.00 0.00 0.00 0.02 0.00 30 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 34 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 5.11 -0.17 30 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 4.64 -0.16 31 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.16 -0.17 29 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.67 -0.18 26 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.23 -0.14 27 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 2.81 -0.14 27 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 2.41 -0.14 27 0 0 0
28MAY26 19.50 C 2.06 2.06 2.06 2.07 -0.10 27 30 45 +30
28MAY26 20.00 C 0.00 0.00 0.00 1.75 -0.13 28 0 145 0
28MAY26 21.00 C 0.00 0.00 0.00 1.15 -0.11 27 0 175 0
28MAY26 22.00 C 0.00 0.00 0.00 0.73 -0.09 26 0 15 0
28MAY26 23.00 C 0.00 0.00 0.00 0.46 -0.05 27 0 63 0
28MAY26 24.00 C 0.00 0.00 0.00 0.27 -0.04 27 0 45 0
28MAY26 25.00 C 0.00 0.00 0.00 0.15 -0.02 27 0 132 0
28MAY26 26.00 C 0.00 0.00 0.00 0.08 -0.02 27 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 30 0
28MAY26 28.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 15 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 30 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.57 -0.18 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 7.09 -0.17 33 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.60 -0.17 33 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.12 -0.17 34 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.64 -0.16 33 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.16 -0.16 32 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.69 -0.16 32 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.22 -0.16 30 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.71 -0.20 26 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.27 -0.16 26 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.86 -0.15 26 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 2.47 -0.14 26 0 17 0
29JUN26 19.50 C 0.00 0.00 0.00 2.11 -0.14 26 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 1.84 -0.07 28 0 283 0
29JUN26 21.00 C 0.00 0.00 0.00 1.27 -0.11 27 0 334 0
29JUN26 22.00 C 0.00 0.00 0.00 0.84 -0.09 27 0 168 0
29JUN26 23.00 C 0.00 0.00 0.00 0.53 -0.07 27 0 30 0
29JUN26 24.00 C 0.00 0.00 0.00 0.32 -0.05 27 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 0.19 -0.04 27 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.11 -0.02 27 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 0.06 -0.02 27 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 -0.01 27 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 7.58 -0.17 24 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.10 -0.17 32 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.61 -0.17 31 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.13 -0.17 31 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.66 -0.16 31 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.18 -0.17 30 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.72 -0.16 29 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.27 -0.16 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.78 -0.20 26 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.36 -0.14 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.97 -0.14 26 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 2.62 -0.12 26 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 2.28 -0.12 26 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 1.98 -0.12 26 0 119 0
29SEP26 21.00 C 0.00 0.00 0.00 1.49 -0.08 26 0 134 0
29SEP26 22.00 C 0.00 0.00 0.00 1.10 -0.05 26 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.79 -0.06 26 0 2 0
29SEP26 24.00 C 0.00 0.00 0.00 0.56 -0.05 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.39 -0.04 26 0 110 0
29SEP26 26.00 C 0.00 0.00 0.00 0.27 -0.03 26 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.18 -0.02 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.12 -0.02 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.08 -0.02 26 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.15 -0.16 30 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.69 -0.15 29 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.23 -0.15 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.79 -0.15 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.36 -0.14 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.87 -0.22 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.49 -0.13 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.14 -0.12 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.81 -0.12 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.58 -0.03 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.23 -0.11 25 0 8 0
30DEC26 21.00 C 0.00 0.00 0.00 1.80 -0.05 26 0 10 0
30DEC26 22.00 C 0.00 0.00 0.00 1.40 -0.04 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.09 -0.03 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.83 -0.05 26 0 2 0
30DEC26 25.00 C 0.00 0.00 0.00 0.63 -0.04 26 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.48 -0.03 26 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.35 -0.03 26 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.26 -0.02 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.19 -0.02 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.14 -0.01 26 0 1 0
30DEC26 31.00 C 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.31 -0.14 28 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.89 -0.14 28 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.49 -0.11 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.11 -0.13 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.64 -0.25 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.30 -0.16 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.00 -0.16 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.72 -0.15 25 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.45 -0.16 25 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.05 -0.09 25 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.66 -0.08 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.33 -0.04 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.05 -0.09 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.82 -0.10 25 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.65 -0.08 25 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.51 -0.06 25 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.39 -0.05 25 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.30 -0.05 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.23 -0.04 25 0 0 0
TOTAL CALL 45 5,534 +15
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 80 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 31 0 115 0
30MAR26 18.00 P 0.00 0.00 0.00 0.02 0.00 30 0 76 0
30MAR26 18.50 P 0.00 0.00 0.00 0.04 0.00 29 0 236 0
30MAR26 19.00 P 0.00 0.00 0.00 0.08 0.00 29 0 482 0
30MAR26 19.50 P 0.00 0.00 0.00 0.15 +0.01 29 0 136 0
30MAR26 20.00 P 0.28 0.28 0.28 0.26 +0.01 29 5 136 +5
30MAR26 21.00 P 0.55 0.60 0.55 0.67 +0.06 29 39 210 +39
30MAR26 22.00 P 0.00 0.00 0.00 1.32 +0.08 31 0 152 0
30MAR26 23.00 P 0.00 0.00 0.00 2.10 +0.11 29 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 3.03 +0.13 28 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.07 +0.19 42 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.07 +0.14 49 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.07 +0.14 56 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.07 +0.14 62 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.07 +0.13 68 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.04 +0.11 67 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 10.04 +0.10 72 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 28 0 18 0
29APR26 17.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 26 0
29APR26 17.50 P 0.00 0.00 0.00 0.05 +0.01 29 0 108 0
29APR26 18.00 P 0.00 0.00 0.00 0.08 +0.01 28 0 14 0
29APR26 18.50 P 0.00 0.00 0.00 0.13 +0.01 28 0 110 0
29APR26 19.00 P 0.00 0.00 0.00 0.22 +0.02 28 0 101 0
29APR26 19.50 P 0.00 0.00 0.00 0.33 +0.02 28 0 124 0
29APR26 20.00 P 0.00 0.00 0.00 0.47 +0.02 27 0 279 0
29APR26 21.00 P 0.80 0.85 0.80 0.90 +0.05 28 38 229 +38
29APR26 22.00 P 0.00 0.00 0.00 1.52 +0.08 28 0 60 0
29APR26 23.00 P 0.00 0.00 0.00 2.24 +0.10 27 0 412 0
29APR26 24.00 P 0.00 0.00 0.00 3.10 +0.12 27 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 4.07 +0.10 31 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 5.07 +0.14 36 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 6.07 +0.14 41 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.07 +0.14 46 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.07 +0.13 50 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.07 +0.14 54 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 10.07 +0.13 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 0.06 +0.01 27 0 5 0
28MAY26 17.50 P 0.00 0.00 0.00 0.09 0.00 27 0 60 0
28MAY26 18.00 P 0.00 0.00 0.00 0.15 +0.01 27 0 101 0
28MAY26 18.50 P 0.00 0.00 0.00 0.22 +0.01 27 0 159 0
28MAY26 19.00 P 0.00 0.00 0.00 0.33 +0.02 27 0 70 0
28MAY26 19.50 P 0.00 0.00 0.00 0.47 +0.03 27 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.64 +0.04 27 0 165 0
28MAY26 21.00 P 1.01 1.01 1.01 1.06 +0.06 27 5 110 0
28MAY26 22.00 P 0.00 0.00 0.00 1.62 +0.06 26 0 60 0
28MAY26 23.00 P 0.00 0.00 0.00 2.36 +0.10 27 0 4 0
28MAY26 24.00 P 0.00 0.00 0.00 3.18 +0.12 27 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 4.12 +0.13 29 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 5.07 +0.14 31 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 6.07 +0.14 35 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.07 +0.14 39 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 8.07 +0.13 42 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.07 +0.14 46 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 10.07 +0.13 49 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 0.00 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 0.05 +0.01 28 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 0.00 26 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 0.17 +0.01 27 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 0.25 +0.01 27 0 10 0
29JUN26 18.00 P 0.00 0.00 0.00 0.36 +0.02 27 0 4 0
29JUN26 18.50 P 0.00 0.00 0.00 0.49 +0.02 27 0 20 0
29JUN26 19.00 P 0.00 0.00 0.00 0.65 +0.02 27 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 0.84 +0.04 27 0 165 0
29JUN26 20.00 P 0.00 0.00 0.00 1.05 +0.05 26 0 102 0
29JUN26 21.00 P 0.00 0.00 0.00 1.56 +0.06 25 0 250 0
29JUN26 22.00 P 0.00 0.00 0.00 2.27 +0.13 26 0 150 0
29JUN26 23.00 P 0.00 0.00 0.00 3.03 +0.11 26 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 3.87 +0.12 26 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 4.75 +0.12 26 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.69 +0.14 26 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.64 +0.15 24 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.61 +0.16 21 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.59 +0.16 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.56 +0.16 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.55 +0.17 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.04 0.00 26 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 0.14 +0.01 26 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.19 +0.01 26 0 37 0
29SEP26 16.50 P 0.00 0.00 0.00 0.27 +0.02 26 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.36 +0.02 26 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.48 +0.03 26 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.61 +0.03 26 0 21 0
29SEP26 18.50 P 0.00 0.00 0.00 0.78 +0.04 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.94 +0.02 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.13 0.00 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.35 +0.01 25 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 1.90 +0.05 25 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 2.64 +0.10 27 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.38 +0.11 28 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.08 +0.09 26 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.95 +0.12 27 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.84 +0.12 27 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.76 +0.14 27 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.71 +0.15 27 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.67 +0.16 28 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.64 +0.15 28 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.62 +0.16 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.17 +0.01 26 0 24 0
30DEC26 15.50 P 0.00 0.00 0.00 0.24 +0.02 26 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.31 +0.02 26 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.41 +0.03 26 0 65 0
30DEC26 17.00 P 0.00 0.00 0.00 0.53 +0.04 26 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 0.66 +0.04 26 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.81 +0.04 26 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 0.97 +0.04 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.13 +0.01 25 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 1.34 +0.02 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.57 +0.02 25 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.11 +0.05 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.78 +0.10 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.48 +0.11 25 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 4.23 +0.09 25 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.05 +0.10 25 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.92 +0.11 25 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.82 +0.12 26 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.75 +0.13 26 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.70 +0.14 26 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.66 +0.14 26 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.63 +0.16 26 0 0 0
30MAR27 16.00 P 0.50 0.50 0.50 0.41 +0.01 25 1 1 +1
30MAR27 16.50 P 0.00 0.00 0.00 0.51 +0.01 25 0 0 0
30MAR27 17.00 P 0.67 0.67 0.67 0.64 +0.01 25 57 57 +57
30MAR27 17.50 P 0.00 0.00 0.00 0.79 +0.02 25 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.95 +0.02 25 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.14 +0.03 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.32 +0.01 25 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.53 0.00 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.76 0.00 25 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.28 +0.04 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.87 +0.02 24 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.61 +0.09 25 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.36 +0.10 25 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.16 +0.10 25 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.00 +0.11 25 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.88 +0.12 25 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.79 +0.13 25 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.72 +0.13 25 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.68 +0.14 25 0 0 0
TOTAL PUT 145 5,252 +140
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$ 1.08
30MAR26 0.55 C 0.00 0.00 0.00 0.53 -0.05 0 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.48 -0.05 0 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.43 -0.05 0 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.38 -0.05 0 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.33 -0.05 0 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.28 -0.05 0 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.23 -0.06 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.19 -0.04 56 0 1 0
30MAR26 0.95 C 0.00 0.00 0.00 0.15 -0.04 57 0 20 0
30MAR26 1.00 C 0.10 0.11 0.10 0.11 -0.04 53 100 365 +100
30MAR26 1.05 C 0.10 0.10 0.08 0.09 -0.03 63 11 297 0
30MAR26 1.10 C 0.06 0.08 0.06 0.07 -0.02 66 69 515 +53
30MAR26 1.15 C 0.04 0.04 0.04 0.05 -0.02 65 15 111 +15
30MAR26 1.20 C 0.05 0.05 0.05 0.03 -0.02 60 50 151 +50
30MAR26 1.25 C 0.00 0.00 0.00 0.02 -0.02 60 0 178 0
30MAR26 1.30 C 0.01 0.03 0.01 0.01 -0.02 56 20 537 +2
30MAR26 1.35 C 0.03 0.03 0.03 0.01 -0.01 63 5 532 0
30MAR26 1.40 C 0.00 0.00 0.00 0.01 0.00 70 0 421 0
30MAR26 1.45 C 0.01 0.01 0.01 0.01 0.00 77 3 1,006 0
30MAR26 1.50 C 0.00 0.00 0.00 0.01 0.00 84 0 2,755 0
30MAR26 1.55 C 0.00 0.00 0.00 0.01 0.00 90 0 344 0
30MAR26 1.60 C 0.01 0.01 0.01 0.01 0.00 95 200 403 +193
30MAR26 1.65 C 0.00 0.00 0.00 0.01 0.00 101 0 624 0
30MAR26 1.70 C 0.00 0.00 0.00 0.01 0.00 106 0 52 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 0.00 111 0 132 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 116 0 628 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 121 0 365 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 125 0 875 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 129 0 125 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 133 0 602 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 141 0 14 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 149 0 154 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 156 0 106 0
30MAR26 2.40 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.01 0.00 169 0 5 0
30MAR26 2.60 C 0.00 0.00 0.00 0.01 0.00 174 0 50 0
30MAR26 2.70 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.01 0.00 186 0 4 0
30MAR26 2.90 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.01 0.00 196 0 25 0
30MAR26 3.10 C 0.00 0.00 0.00 0.01 0.00 200 0 10 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 205 0 10 0
29JUN26 1.00 C 0.00 0.00 0.00 0.20 -0.03 65 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.17 -0.03 62 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.15 -0.03 63 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.13 -0.03 63 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.11 -0.03 62 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.10 -0.02 64 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.08 -0.03 61 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.07 -0.02 62 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.06 -0.02 62 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.05 -0.02 61 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.04 -0.02 59 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.03 -0.02 57 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.02 -0.02 53 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 -0.02 47 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
TOTAL CALL 473 11,417 +413
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 99 0 20 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 85 0 40 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 72 0 40 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 59 0 50 0
30MAR26 0.95 P 0.02 0.02 0.02 0.03 +0.01 71 3 180 -3
30MAR26 1.00 P 0.00 0.00 0.00 0.04 +0.01 65 0 630 0
30MAR26 1.05 P 0.06 0.06 0.06 0.05 +0.01 56 5 276 +5
30MAR26 1.10 P 0.00 0.00 0.00 0.08 +0.02 59 0 1,182 0
30MAR26 1.15 P 0.12 0.14 0.12 0.12 +0.03 67 28 1,184 -2
30MAR26 1.20 P 0.00 0.00 0.00 0.15 +0.04 62 0 522 0
30MAR26 1.25 P 0.00 0.00 0.00 0.20 +0.04 73 0 185 0
30MAR26 1.30 P 0.00 0.00 0.00 0.23 +0.03 58 0 586 0
30MAR26 1.35 P 0.00 0.00 0.00 0.28 +0.04 66 0 111 0
30MAR26 1.40 P 0.00 0.00 0.00 0.33 +0.04 74 0 95 0
30MAR26 1.45 P 0.00 0.00 0.00 0.38 +0.04 81 0 11 0
30MAR26 1.50 P 0.00 0.00 0.00 0.42 +0.04 0 0 760 0
30MAR26 1.55 P 0.00 0.00 0.00 0.47 +0.04 0 0 50 0
30MAR26 1.60 P 0.00 0.00 0.00 0.52 +0.04 0 0 62 0
30MAR26 1.65 P 0.00 0.00 0.00 0.57 +0.04 0 0 20 0
30MAR26 1.70 P 0.00 0.00 0.00 0.62 +0.04 0 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.67 +0.04 0 0 5 0
30MAR26 1.80 P 0.00 0.00 0.00 0.72 +0.04 0 0 302 0
30MAR26 1.85 P 0.00 0.00 0.00 0.77 +0.04 0 0 175 0
30MAR26 1.90 P 0.00 0.00 0.00 0.82 +0.04 0 0 518 0
30MAR26 1.95 P 0.00 0.00 0.00 0.87 +0.05 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.92 +0.05 0 0 203 0
30MAR26 2.10 P 0.00 0.00 0.00 1.02 +0.05 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 1.12 +0.05 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.22 +0.05 0 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 1.32 +0.05 0 0 200 0
30MAR26 2.50 P 0.00 0.00 0.00 1.42 +0.05 0 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.52 +0.05 0 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.62 +0.05 0 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.72 +0.05 0 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.82 +0.05 0 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 1.92 +0.05 0 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 2.02 +0.05 0 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 2.12 +0.05 0 0 40 0
29JUN26 1.00 P 0.00 0.00 0.00 0.11 +0.02 64 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.13 +0.02 61 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.16 +0.02 62 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.19 +0.02 62 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.22 +0.02 61 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.26 +0.03 63 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.30 +0.04 65 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.33 +0.03 61 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.37 +0.03 61 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.41 +0.03 60 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.46 +0.04 64 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.50 +0.04 63 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.54 +0.04 60 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.59 +0.04 63 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.64 +0.05 66 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.68 +0.04 61 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.73 +0.05 63 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.78 +0.05 66 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.83 +0.05 68 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.87 +0.04 0 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.92 +0.05 0 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 1.02 +0.05 0 0 0 0
TOTAL PUT 36 7,448 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SWA - SWIRE PACIFIC LTD 'A' CLOSING PRICE HK$ 81.65
30MAR26 45.00 C 0.00 0.00 0.00 36.74 -0.56 72 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 35.74 -1.17 66 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 34.74 -0.56 56 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 33.74 -0.56 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 32.74 -0.57 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 31.75 -0.66 61 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 29.53 -0.28 94 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 26.75 -1.09 0 0 0 0
30MAR26 57.50 C 26.30 26.30 26.30 24.26 -0.56 36 1 1 -1
30MAR26 60.00 C 0.00 0.00 0.00 21.76 -0.57 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 19.27 -0.57 30 0 6 0
30MAR26 65.00 C 0.00 0.00 0.00 16.78 -0.56 31 0 49 0
30MAR26 67.50 C 0.00 0.00 0.00 14.17 -0.69 0 0 29 0
30MAR26 70.00 C 0.00 0.00 0.00 11.69 -0.72 0 0 74 0
30MAR26 72.50 C 0.00 0.00 0.00 9.19 -0.56 0 0 47 0
30MAR26 75.00 C 0.00 0.00 0.00 6.97 -0.56 22 0 54 0
30MAR26 77.50 C 0.00 0.00 0.00 5.02 -0.54 26 0 122 0
30MAR26 80.00 C 0.00 0.00 0.00 3.39 -0.49 27 0 62 0
30MAR26 82.50 C 3.11 3.11 3.11 2.13 -0.42 27 15 117 +1
30MAR26 85.00 C 1.85 1.85 1.85 1.30 -0.37 28 9 13 -9
30MAR26 87.50 C 0.00 0.00 0.00 0.71 -0.25 28 0 24 0
30MAR26 90.00 C 0.92 0.92 0.92 0.36 -0.16 28 11 33 0
30MAR26 92.50 C 0.90 0.90 0.65 0.17 -0.09 28 50 50 +47
30MAR26 95.00 C 0.50 0.50 0.50 0.07 -0.06 28 40 40 +40
30MAR26 97.50 C 0.00 0.00 0.00 0.03 -0.03 28 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 35.77 -1.14 55 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 34.77 -0.57 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 33.74 -0.60 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 32.78 -0.56 53 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 31.78 -0.63 47 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 29.53 -0.32 74 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 26.79 -1.05 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 24.26 -0.61 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 21.80 -0.89 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 19.27 -0.77 0 0 60 0
29APR26 65.00 C 0.00 0.00 0.00 16.83 -0.74 28 0 90 0
29APR26 67.50 C 0.00 0.00 0.00 14.36 -0.50 27 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 11.94 -0.47 27 0 15 0
29APR26 72.50 C 0.00 0.00 0.00 9.47 -0.49 23 0 47 0
29APR26 75.00 C 0.00 0.00 0.00 7.25 -0.71 24 0 45 0
29APR26 77.50 C 0.00 0.00 0.00 5.40 -0.67 25 0 90 0
29APR26 80.00 C 0.00 0.00 0.00 3.86 -0.65 26 0 58 0
29APR26 82.50 C 3.36 3.36 3.36 2.68 -0.55 27 15 75 +15
29APR26 85.00 C 3.15 3.15 1.95 1.84 -0.55 28 21 122 -16
29APR26 87.50 C 2.05 2.07 1.39 1.17 -0.44 27 74 71 +8
29APR26 90.00 C 2.03 2.03 1.07 0.70 -0.35 27 113 100 -39
29APR26 92.50 C 1.50 1.50 0.83 0.41 -0.25 27 335 275 -10
29APR26 95.00 C 0.00 0.00 0.00 0.23 -0.18 27 0 124 0
29APR26 97.50 C 0.73 0.73 0.43 0.13 -0.12 27 15 143 +15
29APR26 100.00 C 0.00 0.00 0.00 0.07 -0.08 27 0 0 0
29APR26 102.50 C 0.63 0.63 0.23 0.04 -0.05 27 31 31 +31
29APR26 105.00 C 0.00 0.00 0.00 0.02 -0.03 27 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 29.53 -0.32 65 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 26.79 -1.05 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 24.30 -0.57 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 21.80 -0.89 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 19.27 -0.77 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 16.83 -0.74 26 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 14.36 -0.56 25 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 11.99 -0.82 26 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 9.71 -0.45 26 0 15 0
28MAY26 75.00 C 0.00 0.00 0.00 7.43 -0.69 23 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 5.69 -0.69 25 0 60 0
28MAY26 80.00 C 0.00 0.00 0.00 4.23 -0.66 25 0 80 0
28MAY26 82.50 C 0.00 0.00 0.00 3.10 -0.64 26 0 21 0
28MAY26 85.00 C 0.00 0.00 0.00 2.31 -0.60 26 0 48 0
28MAY26 87.50 C 1.78 1.78 1.78 1.61 -0.51 26 15 60 0
28MAY26 90.00 C 1.44 1.44 1.36 1.09 -0.43 26 30 45 +15
28MAY26 92.50 C 1.50 1.50 0.99 0.73 -0.34 26 95 177 +24
28MAY26 95.00 C 1.20 1.20 0.90 0.47 -0.27 26 60 136 -5
28MAY26 97.50 C 1.04 1.04 1.01 0.30 -0.21 26 60 133 -41
28MAY26 100.00 C 0.77 0.77 0.70 0.19 -0.15 26 55 110 -25
28MAY26 102.50 C 0.00 0.00 0.00 0.12 -0.11 26 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 0.08 -0.07 26 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 0.05 -0.05 27 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 35.77 -1.14 46 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 34.77 -0.57 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 33.77 -0.57 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 32.78 -0.56 44 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 31.78 -0.63 39 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 29.53 -0.32 58 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 26.79 -1.05 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 24.30 -0.57 30 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 21.81 -0.88 29 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 19.27 -0.81 0 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 16.83 -0.74 24 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 14.36 -0.56 23 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 12.04 -0.77 25 0 1 0
29JUN26 72.50 C 0.00 0.00 0.00 9.83 -0.48 25 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 7.83 -0.43 25 0 40 0
29JUN26 77.50 C 8.08 8.08 6.05 6.01 -0.63 24 36 42 -34
29JUN26 80.00 C 5.35 5.35 5.10 4.61 -0.63 24 15 15 +5
29JUN26 82.50 C 4.05 4.05 3.71 3.54 -0.58 24 20 66 +6
29JUN26 85.00 C 0.00 0.00 0.00 2.71 -0.57 25 0 21 0
29JUN26 87.50 C 0.00 0.00 0.00 2.03 -0.46 25 0 0 0
29JUN26 90.00 C 1.81 1.82 1.70 1.47 -0.40 25 62 62 +62
29JUN26 92.50 C 0.00 0.00 0.00 1.04 -0.34 25 0 15 0
29JUN26 95.00 C 1.84 1.84 0.96 0.73 -0.28 25 70 49 -53
29JUN26 97.50 C 0.00 0.00 0.00 0.50 -0.23 25 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 0.34 -0.17 25 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 0.23 -0.13 25 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.15 -0.10 25 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.10 -0.07 25 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 35.77 -1.14 42 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 34.77 -0.57 38 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 33.77 -0.57 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 32.78 -0.56 39 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 31.78 -0.63 36 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 29.53 -0.32 46 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 26.79 -1.05 28 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 24.30 -0.57 27 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 21.94 -0.75 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 19.33 -0.75 24 0 9 0
29SEP26 65.00 C 0.00 0.00 0.00 16.83 -0.74 20 0 21 0
29SEP26 67.50 C 0.00 0.00 0.00 14.45 -0.62 21 0 16 0
29SEP26 70.00 C 0.00 0.00 0.00 12.24 -0.72 22 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 10.27 -0.97 22 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 8.63 -0.72 22 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 7.20 -0.70 23 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 5.96 -0.65 23 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 4.87 -0.65 23 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 3.97 -0.60 23 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 3.20 -0.55 23 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 2.55 -0.48 23 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 2.01 -0.45 23 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 1.57 -0.47 24 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 1.25 -0.40 24 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.99 -0.33 24 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 0.74 -0.26 24 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.57 -0.20 24 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.43 -0.18 24 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 35.77 -1.14 35 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 34.77 -0.57 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 33.77 -0.57 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 32.78 -0.56 32 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 31.78 -0.63 30 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 29.53 -0.32 38 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 26.79 -1.05 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 24.30 -0.57 22 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 21.94 -0.75 26 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 19.33 -0.75 19 0 8 0
30DEC26 65.00 C 0.00 0.00 0.00 17.02 -0.55 21 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 14.91 -0.43 22 0 16 0
30DEC26 70.00 C 0.00 0.00 0.00 12.79 -1.04 21 0 19 0
30DEC26 72.50 C 0.00 0.00 0.00 10.99 -0.75 21 0 32 0
30DEC26 75.00 C 0.00 0.00 0.00 9.47 -0.75 21 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 8.10 -0.72 21 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 6.86 -0.68 21 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 5.77 -0.68 22 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 4.84 -0.63 22 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 4.01 -0.57 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 3.29 -0.56 22 0 4 0
30DEC26 92.50 C 0.00 0.00 0.00 2.71 -0.50 22 0 8 0
30DEC26 95.00 C 0.00 0.00 0.00 2.21 -0.42 22 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 1.77 -0.42 22 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.44 -0.36 22 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 1.18 -0.33 22 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 0.94 -0.28 22 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.75 -0.24 22 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 21.94 -0.75 22 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 19.70 -0.71 22 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 17.63 -0.75 22 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 15.71 -0.76 22 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 13.55 -1.12 20 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 11.87 -0.73 20 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 10.41 -0.71 21 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 9.07 -0.68 21 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 7.83 -0.65 21 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 6.74 -0.65 21 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 5.78 -0.60 21 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 4.90 -0.57 21 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 4.17 -0.53 21 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 3.52 -0.46 21 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 2.94 -0.46 21 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 2.48 -0.38 21 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.04 -0.38 22 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 1.77 -0.32 22 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.44 -0.32 22 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.20 -0.26 22 0 0 0
TOTAL CALL 1,248 3,512 +36
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 79 0 8 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 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 71 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 54 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 37 0 60 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 32 0 64 0
30MAR26 67.50 P 0.00 0.00 0.00 0.02 0.00 30 0 63 0
30MAR26 70.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 54 0
30MAR26 72.50 P 0.00 0.00 0.00 0.15 -0.01 28 0 57 0
30MAR26 75.00 P 0.00 0.00 0.00 0.39 0.00 28 0 58 0
30MAR26 77.50 P 0.78 0.78 0.78 0.86 +0.01 28 2 75 0
30MAR26 80.00 P 0.96 1.31 0.90 1.70 +0.05 28 4 35 0
30MAR26 82.50 P 0.00 0.00 0.00 3.00 +0.15 29 0 6 0
30MAR26 85.00 P 0.00 0.00 0.00 4.63 +0.25 30 0 17 0
30MAR26 87.50 P 0.00 0.00 0.00 6.48 +0.22 29 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 8.84 +0.43 33 0 1 0
30MAR26 92.50 P 0.00 0.00 0.00 11.24 +0.49 38 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 13.76 +0.55 44 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 16.12 +0.44 45 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 18.58 +0.46 48 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 21.11 +0.20 54 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 23.56 +0.52 57 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 26.10 +0.80 63 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 0.01 -0.01 27 0 10 0
29APR26 62.50 P 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.09 -0.04 27 0 30 0
29APR26 67.50 P 0.00 0.00 0.00 0.21 -0.06 27 0 30 0
29APR26 70.00 P 0.00 0.00 0.00 0.44 -0.09 27 0 20 0
29APR26 72.50 P 0.45 0.45 0.45 0.84 -0.11 27 15 5 -10
29APR26 75.00 P 1.32 1.32 1.32 1.46 -0.12 27 8 29 -8
29APR26 77.50 P 0.00 0.00 0.00 2.33 -0.10 26 0 64 0
29APR26 80.00 P 0.00 0.00 0.00 3.59 -0.01 27 0 51 0
29APR26 82.50 P 4.96 4.96 4.96 5.22 +0.04 28 15 111 +15
29APR26 85.00 P 0.00 0.00 0.00 7.00 +0.09 29 0 6 0
29APR26 87.50 P 0.00 0.00 0.00 8.96 +0.28 29 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 11.15 +0.25 31 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 13.51 +0.57 33 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 15.79 +0.38 33 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 18.08 +0.50 33 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 20.65 +0.41 38 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 22.94 +1.04 35 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 25.36 +0.34 34 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 27.77 +0.32 0 0 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 28 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.04 -0.03 26 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.10 -0.04 26 0 1 0
28MAY26 65.00 P 0.00 0.00 0.00 0.20 -0.07 26 0 45 0
28MAY26 67.50 P 0.00 0.00 0.00 0.41 -0.09 26 0 15 0
28MAY26 70.00 P 0.64 0.64 0.64 0.73 -0.13 26 15 15 +15
28MAY26 72.50 P 1.07 1.07 1.07 1.24 -0.14 26 15 15 +15
28MAY26 75.00 P 0.00 0.00 0.00 1.93 -0.15 26 0 15 0
28MAY26 77.50 P 0.00 0.00 0.00 2.87 -0.12 26 0 97 0
28MAY26 80.00 P 0.00 0.00 0.00 4.14 -0.06 26 0 75 0
28MAY26 82.50 P 5.17 5.17 5.17 5.71 -0.02 27 15 15 0
28MAY26 85.00 P 0.00 0.00 0.00 7.46 +0.03 27 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 9.36 +0.06 28 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 11.53 +0.23 29 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 13.77 +0.29 31 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 15.91 +0.16 30 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 18.19 +0.08 30 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 20.65 +0.41 32 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 22.94 -0.07 30 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 25.90 +0.88 41 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 28.37 +0.75 44 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 30 0 3 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 27 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 0.02 0.00 26 0 31 0
29JUN26 57.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 36 0
29JUN26 60.00 P 0.00 0.00 0.00 0.08 -0.03 25 0 18 0
29JUN26 62.50 P 0.00 0.00 0.00 0.18 -0.02 25 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 0.34 -0.04 25 0 79 0
29JUN26 67.50 P 0.00 0.00 0.00 0.58 -0.07 24 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 0.97 -0.09 24 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 1.52 -0.09 24 0 45 0
29JUN26 75.00 P 0.00 0.00 0.00 2.26 -0.08 24 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 3.23 -0.04 24 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 4.52 -0.02 25 0 8 0
29JUN26 82.50 P 0.00 0.00 0.00 6.05 +0.04 25 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 7.75 +0.03 26 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 9.55 +0.25 25 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 11.63 +0.33 26 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 13.82 +0.19 27 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 16.16 +0.41 29 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 18.36 +0.25 28 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 20.69 +0.10 29 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 22.94 -0.07 26 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 25.90 +0.61 36 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 28.37 +0.66 38 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.04 -0.02 24 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.09 -0.02 24 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.17 -0.04 24 0 46 0
29SEP26 60.00 P 0.00 0.00 0.00 0.29 -0.06 24 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.51 -0.07 24 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.82 -0.08 24 0 10 0
29SEP26 67.50 P 0.00 0.00 0.00 1.25 -0.09 24 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 1.82 -0.10 24 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 2.55 -0.10 24 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 3.45 -0.09 24 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 4.53 -0.06 24 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 5.79 -0.01 25 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 7.21 -0.01 25 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 8.84 +0.05 25 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 10.62 +0.12 25 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 12.53 +0.19 26 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 14.57 +0.23 26 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 16.74 +0.29 27 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 19.00 +0.46 28 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 21.29 +0.35 28 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 23.70 +0.40 30 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.17 +0.46 32 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 28.37 +0.26 31 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.09 -0.02 23 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.15 -0.04 22 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.27 -0.05 22 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.45 -0.06 22 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 0.74 -0.07 22 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 1.10 -0.09 22 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 1.59 -0.09 22 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 2.21 -0.09 23 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 2.99 -0.09 23 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 3.94 -0.07 23 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 5.03 -0.04 23 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 6.28 0.00 23 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 7.69 +0.01 23 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 9.11 -0.11 23 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 11.02 +0.14 23 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 12.86 +0.16 24 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 14.87 +0.23 24 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 16.97 +0.30 25 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 19.17 +0.33 25 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 21.30 +0.22 25 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 23.80 +0.41 27 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 26.17 +0.46 28 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 28.46 +0.35 28 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.67 -0.03 22 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 1.02 -0.04 22 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.46 -0.04 22 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 2.02 -0.04 22 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 2.70 -0.02 22 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 3.51 -0.01 22 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 4.49 +0.01 22 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 5.61 +0.04 22 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 6.86 +0.08 22 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 8.27 +0.10 23 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 9.83 +0.15 23 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 11.50 +0.19 23 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 13.33 +0.23 23 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 15.26 +0.29 23 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 17.30 +0.32 24 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 19.45 +0.61 24 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 21.30 +0.22 23 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 23.80 +0.41 25 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 26.17 +0.46 26 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 28.46 +0.35 26 0 0 0
TOTAL PUT 89 1,778 +27
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$ 510.50
06MAR26 390.00 C 0.00 0.00 0.00 121.97 -2.16 177 0 0 0
06MAR26 400.00 C 0.00 0.00 0.00 111.99 -2.14 163 0 0 0
06MAR26 410.00 C 0.00 0.00 0.00 100.59 -3.55 72 0 0 0
06MAR26 420.00 C 0.00 0.00 0.00 91.99 -4.99 136 0 0 0
06MAR26 430.00 C 0.00 0.00 0.00 82.10 -4.50 125 0 0 0
06MAR26 440.00 C 0.00 0.00 0.00 72.02 -4.41 110 0 0 0
06MAR26 450.00 C 0.00 0.00 0.00 62.05 -2.22 97 0 0 0
06MAR26 460.00 C 0.00 0.00 0.00 52.11 -2.27 85 0 0 0
06MAR26 470.00 C 0.00 0.00 0.00 41.91 -2.68 68 0 0 0
06MAR26 480.00 C 0.00 0.00 0.00 31.86 -4.16 54 0 1 0
06MAR26 490.00 C 0.00 0.00 0.00 22.34 -2.89 45 0 0 0
06MAR26 500.00 C 18.00 23.80 14.20 13.94 -2.67 40 16 78 +10
06MAR26 510.00 C 9.44 17.00 7.50 7.41 -2.03 38 557 330 +154
06MAR26 520.00 C 5.80 10.00 3.20 3.44 -1.60 38 4,357 2,735 +1,245
06MAR26 530.00 C 3.00 4.90 1.28 1.37 -1.06 38 3,379 3,675 +28
06MAR26 540.00 C 1.09 2.20 0.60 0.47 -0.60 39 1,137 3,346 +4
06MAR26 550.00 C 0.55 0.90 0.45 0.14 -0.33 39 291 2,800 +126
06MAR26 560.00 C 0.32 0.43 0.21 0.04 -0.14 40 223 1,027 +20
06MAR26 570.00 C 0.16 0.16 0.14 0.01 -0.06 41 57 697 -55
06MAR26 580.00 C 0.09 0.09 0.09 0.01 -0.02 47 2 792 -2
06MAR26 590.00 C 0.00 0.00 0.00 0.01 0.00 53 0 244 0
06MAR26 600.00 C 0.08 0.09 0.08 0.01 0.00 58 11 912 +1
06MAR26 610.00 C 0.00 0.00 0.00 0.01 0.00 64 0 129 0
06MAR26 620.00 C 0.00 0.00 0.00 0.01 0.00 69 0 67 0
06MAR26 630.00 C 0.01 0.01 0.01 0.01 0.00 74 1 1 +1
06MAR26 640.00 C 0.00 0.00 0.00 0.01 0.00 79 0 100 0
06MAR26 650.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
06MAR26 660.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
13MAR26 390.00 C 0.00 0.00 0.00 121.97 - 94 0 0 -
13MAR26 400.00 C 0.00 0.00 0.00 111.99 -2.36 87 0 0 0
13MAR26 410.00 C 0.00 0.00 0.00 100.59 -3.77 0 0 0 0
13MAR26 420.00 C 0.00 0.00 0.00 93.61 -3.37 88 0 0 0
13MAR26 430.00 C 0.00 0.00 0.00 82.10 -4.50 66 0 0 0
13MAR26 440.00 C 0.00 0.00 0.00 72.02 -4.41 58 0 0 0
13MAR26 450.00 C 0.00 0.00 0.00 62.89 -1.88 58 0 0 0
13MAR26 460.00 C 0.00 0.00 0.00 53.19 -1.72 52 0 0 0
13MAR26 470.00 C 0.00 0.00 0.00 41.91 -2.68 36 0 0 0
13MAR26 480.00 C 0.00 0.00 0.00 34.19 -1.83 41 0 0 0
13MAR26 490.00 C 0.00 0.00 0.00 25.49 -1.29 37 0 0 0
13MAR26 500.00 C 22.00 27.00 20.00 17.69 -1.54 34 24 20 +14
13MAR26 510.00 C 15.00 19.58 11.50 11.12 -1.66 31 124 167 +21
13MAR26 520.00 C 8.77 12.60 6.70 6.89 -1.48 31 525 567 +412
13MAR26 530.00 C 5.26 8.37 3.95 3.97 -1.29 31 2,648 2,082 +1,552
13MAR26 540.00 C 3.30 5.00 2.00 2.24 -0.95 32 513 367 +203
13MAR26 550.00 C 1.87 2.83 1.30 1.19 -0.68 33 1,461 1,403 +96
13MAR26 560.00 C 1.20 1.67 0.80 0.61 -0.47 33 189 346 +149
13MAR26 570.00 C 0.80 1.02 0.59 0.29 -0.35 33 69 150 +29
13MAR26 580.00 C 0.56 0.60 0.30 0.14 -0.21 34 178 233 +178
13MAR26 590.00 C 0.26 0.26 0.26 0.06 -0.13 34 20 20 +20
13MAR26 600.00 C 0.00 0.00 0.00 0.03 -0.08 35 0 0 0
13MAR26 610.00 C 0.00 0.00 0.00 0.02 -0.04 37 0 0 0
13MAR26 620.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
13MAR26 630.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
13MAR26 640.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 191.11 -3.58 0 0 1,353 0
30MAR26 330.00 C 0.00 0.00 0.00 181.13 -3.59 42 0 101 0
30MAR26 340.00 C 0.00 0.00 0.00 174.21 -0.53 98 0 29 0
30MAR26 350.00 C 168.50 168.50 168.50 166.00 +1.24 103 1 31 0
30MAR26 360.00 C 156.50 156.50 156.50 153.16 -1.62 79 10 106 -10
30MAR26 370.00 C 0.00 0.00 0.00 141.21 -3.59 35 0 39 0
30MAR26 380.00 C 0.00 0.00 0.00 131.23 -3.60 33 0 24 0
30MAR26 390.00 C 0.00 0.00 0.00 124.89 +0.03 73 0 5 0
30MAR26 400.00 C 0.00 0.00 0.00 114.62 -0.28 66 0 190 0
30MAR26 410.00 C 0.00 0.00 0.00 101.32 -3.04 30 0 66 0
30MAR26 420.00 C 105.50 105.50 105.00 93.61 -3.37 51 2 889 0
30MAR26 430.00 C 95.80 95.80 95.80 82.10 -4.88 36 2 500 -2
30MAR26 440.00 C 0.00 0.00 0.00 73.37 -3.99 40 0 472 0
30MAR26 450.00 C 0.00 0.00 0.00 64.30 -3.81 39 0 412 0
30MAR26 460.00 C 0.00 0.00 0.00 53.19 -5.48 30 0 190 0
30MAR26 470.00 C 0.00 0.00 0.00 46.05 -2.21 34 0 609 0
30MAR26 480.00 C 0.00 0.00 0.00 37.84 -1.43 33 0 1,462 0
30MAR26 490.00 C 0.00 0.00 0.00 30.43 -1.05 32 0 1,145 0
30MAR26 500.00 C 25.88 31.94 24.10 23.91 -2.00 32 293 4,957 +173
30MAR26 510.00 C 21.14 25.54 18.14 18.35 -0.87 31 1,447 8,262 -399
30MAR26 520.00 C 16.00 20.00 13.20 13.71 -0.68 31 1,504 12,330 +303
30MAR26 530.00 C 10.50 15.00 9.80 9.99 -1.00 31 1,282 6,620 -54
30MAR26 540.00 C 7.88 11.10 7.00 7.08 -1.26 31 1,502 8,489 +67
30MAR26 550.00 C 6.71 8.00 5.09 4.90 -1.39 31 3,787 14,162 +1,554
30MAR26 560.00 C 4.92 5.75 3.74 3.30 -1.44 31 1,453 18,671 +242
30MAR26 570.00 C 3.48 4.30 2.76 2.16 -1.40 31 856 11,479 +421
30MAR26 580.00 C 2.41 3.21 2.12 1.38 -1.30 31 636 19,508 +184
30MAR26 590.00 C 1.90 2.40 1.69 0.86 -1.17 31 239 5,823 +154
30MAR26 600.00 C 1.60 1.90 1.20 0.53 -1.03 31 984 21,974 +330
30MAR26 610.00 C 1.30 1.50 1.10 0.31 -0.93 30 249 7,680 -61
30MAR26 620.00 C 1.11 1.17 0.91 0.18 -0.77 30 152 17,589 +40
30MAR26 630.00 C 1.00 1.00 0.80 0.11 -0.63 31 102 13,092 -94
30MAR26 640.00 C 0.74 0.74 0.58 0.06 -0.51 31 309 13,307 -42
30MAR26 650.00 C 0.50 0.60 0.48 0.04 -0.41 31 180 22,836 -106
30MAR26 660.00 C 0.50 0.50 0.50 0.02 -0.33 31 45 10,363 -2
30MAR26 670.00 C 0.40 0.40 0.34 0.01 -0.27 31 121 17,999 -201
30MAR26 680.00 C 0.28 0.28 0.24 0.01 -0.22 32 400 9,234 -393
30MAR26 690.00 C 0.00 0.00 0.00 0.01 -0.17 34 0 6,353 0
30MAR26 700.00 C 0.25 0.25 0.25 0.01 -0.14 35 105 10,380 -5
30MAR26 710.00 C 0.00 0.00 0.00 0.01 -0.11 37 0 2,252 0
30MAR26 720.00 C 0.00 0.00 0.00 0.01 -0.09 38 0 4,607 0
30MAR26 730.00 C 0.15 0.16 0.10 0.01 -0.08 40 60 3,604 -3
30MAR26 740.00 C 0.09 0.12 0.09 0.01 -0.07 41 114 1,729 +106
30MAR26 750.00 C 0.00 0.00 0.00 0.01 -0.05 42 0 3,925 0
30MAR26 760.00 C 0.10 0.10 0.10 0.01 -0.04 44 10 2,601 -10
30MAR26 770.00 C 0.00 0.00 0.00 0.01 -0.03 45 0 2,161 0
30MAR26 780.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 495 0
30MAR26 790.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 6,564 0
30MAR26 800.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,513 0
30MAR26 810.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2,857 0
30MAR26 820.00 C 0.00 0.00 0.00 0.01 0.00 51 0 6,177 0
30MAR26 830.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,635 0
30MAR26 840.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,198 0
30MAR26 850.00 C 0.00 0.00 0.00 0.01 0.00 55 0 379 0
30MAR26 860.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,394 0
30MAR26 870.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2,032 0
30MAR26 880.00 C 0.00 0.00 0.00 0.01 0.00 59 0 196 0
30MAR26 890.00 C 0.00 0.00 0.00 0.01 0.00 60 0 688 0
30MAR26 900.00 C 0.00 0.00 0.00 0.01 0.00 61 0 106 0
30MAR26 910.00 C 0.00 0.00 0.00 0.01 0.00 62 0 238 0
30MAR26 920.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2,216 0
29APR26 390.00 C 0.00 0.00 0.00 125.01 -0.81 48 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 116.06 -3.42 48 0 1 0
29APR26 410.00 C 0.00 0.00 0.00 105.23 -1.60 41 0 30 0
29APR26 420.00 C 0.00 0.00 0.00 96.16 -0.82 41 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 82.10 -7.58 0 0 0 0
29APR26 440.00 C 0.00 0.00 0.00 77.38 -0.17 36 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 68.34 -2.15 34 0 10 0
29APR26 460.00 C 0.00 0.00 0.00 59.68 +0.13 33 0 91 0
29APR26 470.00 C 0.00 0.00 0.00 51.45 -0.27 32 0 140 0
29APR26 480.00 C 0.00 0.00 0.00 43.78 +0.33 31 0 82 0
29APR26 490.00 C 0.00 0.00 0.00 36.68 -0.01 30 0 90 0
29APR26 500.00 C 31.84 31.84 31.84 30.23 -1.80 29 1 348 0
29APR26 510.00 C 27.50 30.46 24.91 24.46 -0.80 28 130 995 +122
29APR26 520.00 C 20.78 25.00 20.23 19.85 -0.93 28 275 1,686 +179
29APR26 530.00 C 17.35 21.25 16.10 15.93 -0.55 28 1,386 3,624 +722
29APR26 540.00 C 14.10 16.40 12.63 12.64 -0.43 28 275 1,601 -36
29APR26 550.00 C 11.00 13.28 10.00 9.94 -0.29 28 641 2,530 +235
29APR26 560.00 C 8.34 10.80 8.00 7.73 -0.19 29 688 5,415 +577
29APR26 570.00 C 7.04 8.30 6.10 5.97 -0.29 29 845 6,385 +139
29APR26 580.00 C 5.50 6.68 4.94 4.56 -0.28 29 253 4,149 -137
29APR26 590.00 C 4.26 5.40 3.85 3.46 -0.15 29 396 1,334 +280
29APR26 600.00 C 3.55 4.30 3.30 2.61 -0.05 29 178 4,288 +8
29APR26 610.00 C 3.23 3.54 3.00 1.95 +0.01 29 76 2,685 +30
29APR26 620.00 C 2.59 2.60 2.50 1.45 +0.05 29 110 5,906 +1
29APR26 630.00 C 2.08 2.33 2.05 1.08 +0.08 29 15 2,973 -2
29APR26 640.00 C 1.81 1.81 1.81 0.79 +0.09 29 1 2,711 0
29APR26 650.00 C 1.79 1.79 1.71 0.58 +0.10 30 3 2,291 -1
29APR26 660.00 C 1.50 1.50 1.50 0.41 +0.06 30 10 1,938 -10
29APR26 670.00 C 1.29 1.35 1.29 0.31 +0.03 30 9 1,276 +5
29APR26 680.00 C 1.10 1.10 1.04 0.22 -0.01 30 70 2,395 +70
29APR26 690.00 C 0.00 0.00 0.00 0.16 -0.02 30 0 4,715 0
29APR26 700.00 C 1.00 1.10 0.92 0.12 -0.03 30 65 8,117 +55
29APR26 710.00 C 0.00 0.00 0.00 0.08 -0.04 30 0 789 0
29APR26 720.00 C 0.00 0.00 0.00 0.06 -0.04 30 0 590 0
29APR26 730.00 C 0.00 0.00 0.00 0.05 -0.04 31 0 566 0
29APR26 740.00 C 0.00 0.00 0.00 0.04 -0.04 31 0 60 0
29APR26 750.00 C 0.00 0.00 0.00 0.03 -0.03 32 0 1,149 0
29APR26 760.00 C 0.00 0.00 0.00 0.02 -0.03 32 0 2,019 0
29APR26 770.00 C 0.00 0.00 0.00 0.01 -0.03 31 0 30 0
29APR26 780.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 71 0
29APR26 790.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 139 0
29APR26 800.00 C 0.30 0.30 0.30 0.01 0.00 33 1 1,507 +1
29APR26 810.00 C 0.00 0.00 0.00 0.01 0.00 34 0 88 0
29APR26 820.00 C 0.00 0.00 0.00 0.01 0.00 35 0 340 0
29APR26 830.00 C 0.20 0.20 0.20 0.01 0.00 36 10 90 -10
29APR26 840.00 C 0.00 0.00 0.00 0.01 0.00 37 0 91 0
29APR26 850.00 C 0.00 0.00 0.00 0.01 0.00 38 0 184 0
29APR26 860.00 C 0.00 0.00 0.00 0.01 0.00 38 0 126 0
29APR26 870.00 C 0.00 0.00 0.00 0.01 0.00 39 0 71 0
29APR26 880.00 C 0.11 0.11 0.11 0.01 0.00 40 46 106 +46
29APR26 890.00 C 0.10 0.10 0.10 0.01 0.00 41 92 165 +92
29APR26 900.00 C 0.09 0.09 0.09 0.01 0.00 41 46 242 +43
29APR26 910.00 C 0.08 0.09 0.08 0.01 0.00 42 300 315 +293
29APR26 920.00 C 0.08 0.08 0.08 0.01 0.00 43 138 898 0
28MAY26 390.00 C 0.00 0.00 0.00 126.37 -0.84 44 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 116.71 -2.77 42 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 106.94 +0.11 39 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 97.38 -0.98 37 0 40 0
28MAY26 430.00 C 93.00 93.00 93.00 88.07 -4.50 35 5 5 0
28MAY26 440.00 C 88.00 91.00 88.00 79.06 -4.44 33 2 33 +1
28MAY26 450.00 C 74.13 74.13 74.13 70.44 -4.33 32 1 124 0
28MAY26 460.00 C 0.00 0.00 0.00 62.33 -2.90 31 0 42 0
28MAY26 470.00 C 0.00 0.00 0.00 54.69 -3.72 31 0 45 0
28MAY26 480.00 C 51.63 56.96 47.50 47.53 -3.31 30 105 322 +62
28MAY26 490.00 C 0.00 0.00 0.00 40.93 -0.97 30 0 273 0
28MAY26 500.00 C 38.05 43.00 36.12 34.76 -0.40 29 392 1,432 +270
28MAY26 510.00 C 33.02 36.35 30.50 29.69 -0.31 29 393 2,063 +383
28MAY26 520.00 C 27.50 31.44 25.27 24.21 -0.89 28 559 2,624 +528
28MAY26 530.00 C 23.99 23.99 20.69 19.46 -1.39 28 54 1,222 -11
28MAY26 540.00 C 18.75 19.86 17.00 15.33 -2.01 27 486 1,285 +290
28MAY26 550.00 C 15.22 18.48 14.80 11.75 -2.57 26 136 957 +53
28MAY26 560.00 C 12.66 15.00 11.49 8.72 -2.81 25 221 950 +174
28MAY26 570.00 C 10.54 12.50 10.06 6.25 -2.86 24 346 1,444 +163
28MAY26 580.00 C 8.81 10.25 8.53 4.56 -2.55 24 751 2,282 +524
28MAY26 590.00 C 7.42 7.96 7.11 3.46 -2.10 24 779 2,322 +328
28MAY26 600.00 C 6.26 7.20 5.95 2.61 -1.63 24 185 27,634 +28
28MAY26 610.00 C 5.26 6.17 4.80 1.95 -1.24 24 186 2,397 -6
28MAY26 620.00 C 4.77 5.40 4.51 1.45 -0.97 24 537 2,929 -20
28MAY26 630.00 C 4.07 4.22 3.91 1.08 -0.70 25 110 2,443 +62
28MAY26 640.00 C 3.66 3.74 3.47 0.79 -0.50 25 100 3,131 +100
28MAY26 650.00 C 3.27 3.35 3.21 0.58 -0.36 25 100 3,228 +10
28MAY26 660.00 C 2.81 2.94 2.79 0.41 -0.25 25 69 5,223 0
28MAY26 670.00 C 0.00 0.00 0.00 0.31 -0.16 25 0 5,086 0
28MAY26 680.00 C 2.50 2.50 2.50 0.22 -0.10 25 2 2,759 0
28MAY26 690.00 C 2.22 2.22 2.22 0.16 -0.05 25 4 214 +4
28MAY26 700.00 C 2.05 2.05 2.05 0.12 -0.03 25 10 17,826 +10
28MAY26 710.00 C 0.00 0.00 0.00 0.08 -0.04 25 0 2,968 0
28MAY26 720.00 C 0.00 0.00 0.00 0.06 -0.04 25 0 9,883 0
28MAY26 730.00 C 0.00 0.00 0.00 0.05 -0.04 26 0 11,092 0
28MAY26 740.00 C 1.40 1.40 1.40 0.04 -0.04 26 10 5,283 0
28MAY26 750.00 C 1.22 1.22 1.22 0.03 -0.03 26 10 2,231 0
28MAY26 760.00 C 1.28 1.28 1.28 0.02 -0.03 26 10 244 +10
28MAY26 770.00 C 0.00 0.00 0.00 0.01 -0.03 26 0 142 0
28MAY26 780.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 47 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 101 0
28MAY26 800.00 C 0.80 0.80 0.80 0.01 0.00 28 10 413 0
28MAY26 810.00 C 0.85 0.93 0.79 0.01 0.00 29 30 187 +30
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 30 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 31 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 32 0 0 0
28MAY26 870.00 C 0.00 0.00 0.00 0.01 0.00 33 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 34 0 235 0
28MAY26 900.00 C 0.00 0.00 0.00 0.01 0.00 35 0 596 0
29JUN26 380.00 C 0.00 0.00 0.00 136.65 +0.96 42 0 219 0
29JUN26 390.00 C 0.00 0.00 0.00 126.62 -0.99 39 0 220 0
29JUN26 400.00 C 0.00 0.00 0.00 116.72 -2.76 37 0 65 0
29JUN26 410.00 C 0.00 0.00 0.00 107.02 -0.64 34 0 46 0
29JUN26 420.00 C 0.00 0.00 0.00 97.56 -1.85 33 0 17 0
29JUN26 430.00 C 0.00 0.00 0.00 88.45 -4.12 31 0 41 0
29JUN26 440.00 C 85.80 90.00 82.00 79.71 -3.79 30 20 57 +6
29JUN26 450.00 C 77.84 77.84 77.84 71.41 -3.36 29 31 100 +31
29JUN26 460.00 C 68.50 68.50 68.50 62.33 -3.12 27 2 166 +2
29JUN26 470.00 C 0.00 0.00 0.00 54.69 -5.31 27 0 75 0
29JUN26 480.00 C 55.00 55.00 55.00 49.12 -2.19 28 2 176 0
29JUN26 490.00 C 0.00 0.00 0.00 43.35 -0.72 28 0 359 0
29JUN26 500.00 C 41.96 41.96 38.00 37.88 -1.81 28 55 4,453 -275
29JUN26 510.00 C 35.60 35.60 33.06 32.82 -0.84 28 295 2,600 +113
29JUN26 520.00 C 34.01 34.01 28.34 27.74 -1.09 27 520 7,759 +229
29JUN26 530.00 C 25.88 25.88 24.50 23.36 -1.37 27 507 2,656 +345
29JUN26 540.00 C 23.00 23.00 20.64 19.31 -1.97 27 67 1,485 +37
29JUN26 550.00 C 19.01 22.47 17.50 15.82 -2.39 26 581 6,461 +486
29JUN26 560.00 C 16.80 18.85 15.58 12.86 -2.65 26 313 3,111 +8
29JUN26 570.00 C 14.25 15.00 13.33 10.20 -3.12 25 38 6,577 +36
29JUN26 580.00 C 12.60 14.00 11.62 8.05 -3.25 25 63 5,129 +61
29JUN26 590.00 C 11.30 11.30 9.70 6.27 -3.53 25 58 3,689 0
29JUN26 600.00 C 8.68 10.35 8.23 4.74 -3.72 24 405 26,895 +169
29JUN26 610.00 C 7.00 8.80 7.00 3.56 -3.62 24 39 6,085 -5
29JUN26 620.00 C 6.70 7.54 6.27 2.64 -3.69 24 702 14,050 +399
29JUN26 630.00 C 6.14 6.14 5.73 1.89 -3.62 23 5,009 10,329 +4,552
29JUN26 640.00 C 4.75 5.15 4.75 1.32 -3.40 23 8 5,029 0
29JUN26 650.00 C 5.36 5.36 4.70 0.93 -3.06 23 1,062 3,925 +660
29JUN26 660.00 C 0.00 0.00 0.00 0.63 -2.83 22 0 15,984 0
29JUN26 670.00 C 3.78 3.79 3.78 0.40 -2.54 22 882 13,567 +882
29JUN26 680.00 C 3.46 3.46 3.40 0.26 -2.26 22 884 25,973 +60
29JUN26 690.00 C 0.00 0.00 0.00 0.16 -2.02 21 0 7,201 0
29JUN26 700.00 C 3.19 3.21 3.00 0.12 -1.73 21 972 27,722 +357
29JUN26 710.00 C 2.97 2.97 2.97 0.08 -1.52 21 41 1,654 0
29JUN26 720.00 C 0.00 0.00 0.00 0.06 -1.33 22 0 3,701 0
29JUN26 730.00 C 2.27 2.27 2.27 0.05 -1.14 22 2 8,231 0
29JUN26 740.00 C 0.00 0.00 0.00 0.04 -0.95 22 0 4,897 0
29JUN26 750.00 C 2.52 2.52 2.52 0.03 -0.84 22 1 5,847 0
29JUN26 760.00 C 0.00 0.00 0.00 0.02 -0.74 22 0 8,381 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 -0.63 22 0 854 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 -0.56 22 0 2,607 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 -0.49 23 0 172 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 -0.44 24 0 17,081 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 -0.36 24 0 38 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 -0.32 25 0 54 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 -0.29 25 0 125 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 -0.25 26 0 154 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 -0.22 27 0 351 0
29JUN26 860.00 C 0.00 0.00 0.00 0.01 -0.19 27 0 107 0
29JUN26 870.00 C 0.00 0.00 0.00 0.01 -0.17 28 0 32 0
29JUN26 880.00 C 0.00 0.00 0.00 0.01 -0.15 28 0 117 0
29JUN26 890.00 C 0.00 0.00 0.00 0.01 -0.14 29 0 62 0
29JUN26 900.00 C 0.00 0.00 0.00 0.01 -0.12 29 0 64 0
29JUN26 910.00 C 0.00 0.00 0.00 0.01 -0.10 30 0 61 0
29JUN26 920.00 C 0.00 0.00 0.00 0.01 -0.09 30 0 933 0
29SEP26 390.00 C 0.00 0.00 0.00 130.03 +0.34 34 0 0 0
29SEP26 400.00 C 127.87 127.87 127.87 121.19 -1.73 33 5 141 0
29SEP26 410.00 C 0.00 0.00 0.00 112.54 -0.61 32 0 6 0
29SEP26 420.00 C 0.00 0.00 0.00 104.23 -1.43 31 0 1 0
29SEP26 430.00 C 0.00 0.00 0.00 96.24 -1.37 31 0 5 0
29SEP26 440.00 C 0.00 0.00 0.00 88.55 -3.86 30 0 0 0
29SEP26 450.00 C 82.00 82.00 82.00 81.26 -3.63 30 1 14 +1
29SEP26 460.00 C 75.00 75.00 75.00 74.25 -3.56 29 1 2 +1
29SEP26 470.00 C 0.00 0.00 0.00 67.70 +0.88 29 0 53 0
29SEP26 480.00 C 66.30 70.50 65.00 61.43 +0.60 29 8 69 0
29SEP26 490.00 C 0.00 0.00 0.00 55.61 -2.79 29 0 98 0
29SEP26 500.00 C 58.00 58.00 56.80 50.13 -0.78 28 82 108 -27
29SEP26 510.00 C 47.98 47.98 47.98 45.02 -1.09 28 30 466 +30
29SEP26 520.00 C 43.01 43.01 40.84 40.34 -1.04 28 425 1,649 +22
29SEP26 530.00 C 38.69 39.70 38.58 35.92 -1.27 28 286 548 +238
29SEP26 540.00 C 34.49 34.49 34.49 32.04 -1.16 28 160 1,343 +100
29SEP26 550.00 C 30.60 34.05 29.00 28.21 -1.57 27 206 1,668 +109
29SEP26 560.00 C 27.64 29.00 27.64 25.07 -1.25 27 209 2,764 +30
29SEP26 570.00 C 24.62 24.62 24.62 21.93 -1.87 27 166 1,430 +157
29SEP26 580.00 C 22.35 22.47 22.35 19.32 -1.63 27 47 4,626 +46
29SEP26 590.00 C 18.86 18.86 18.86 16.85 -1.68 27 20 539 +20
29SEP26 600.00 C 17.80 18.02 16.50 14.64 -1.47 27 683 8,835 +233
29SEP26 610.00 C 0.00 0.00 0.00 12.75 -1.48 27 100 4,532 0
29SEP26 620.00 C 0.00 0.00 0.00 10.89 -1.50 27 0 3,730 0
29SEP26 630.00 C 0.00 0.00 0.00 9.49 -1.27 27 0 2,289 0
29SEP26 640.00 C 0.00 0.00 0.00 8.09 -1.32 26 0 3,762 0
29SEP26 650.00 C 10.40 10.40 10.40 6.93 -1.12 26 60 15,402 -1,010
29SEP26 660.00 C 0.00 0.00 0.00 5.93 -1.09 26 100 1,555 +86
29SEP26 670.00 C 0.00 0.00 0.00 4.95 -1.11 26 0 1,811 0
29SEP26 680.00 C 7.53 7.91 7.53 4.26 -0.88 26 196 761 +45
29SEP26 690.00 C 0.00 0.00 0.00 3.56 -0.91 26 0 302 0
29SEP26 700.00 C 6.50 6.50 6.50 2.99 -0.82 26 2 1,836 -1
29SEP26 710.00 C 6.84 6.84 6.84 2.52 -0.71 26 46 334 +1
29SEP26 720.00 C 0.00 0.00 0.00 2.05 -0.74 26 0 1,168 0
29SEP26 730.00 C 0.00 0.00 0.00 1.69 -0.65 25 0 418 0
29SEP26 740.00 C 0.00 0.00 0.00 1.44 -0.54 25 0 513 0
29SEP26 750.00 C 0.00 0.00 0.00 1.13 -0.57 25 0 744 0
29SEP26 760.00 C 0.00 0.00 0.00 0.95 -0.46 25 0 1,281 0
29SEP26 770.00 C 0.00 0.00 0.00 0.76 -0.43 25 0 1,010 0
29SEP26 780.00 C 0.00 0.00 0.00 0.64 -0.38 25 0 1,643 0
29SEP26 790.00 C 0.00 0.00 0.00 0.51 -0.30 25 0 96 0
29SEP26 800.00 C 3.70 3.72 3.70 0.40 -0.28 25 50 492 +50
29SEP26 810.00 C 0.00 0.00 0.00 0.33 -0.25 25 0 22 0
29SEP26 820.00 C 0.00 0.00 0.00 0.27 -0.21 25 0 95 0
29SEP26 830.00 C 3.01 3.01 3.01 0.21 -0.18 25 3 10 +3
29SEP26 840.00 C 0.00 0.00 0.00 0.17 -0.16 24 0 280 0
29SEP26 850.00 C 0.00 0.00 0.00 0.13 -0.14 24 0 311 0
29SEP26 860.00 C 0.00 0.00 0.00 0.10 -0.12 24 0 65 0
29SEP26 870.00 C 0.00 0.00 0.00 0.08 -0.11 24 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 0.06 -0.10 24 0 59 0
29SEP26 890.00 C 0.00 0.00 0.00 0.05 -0.10 24 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 0.04 -0.09 24 0 64 0
29SEP26 910.00 C 0.00 0.00 0.00 0.03 -0.08 24 0 171 0
29SEP26 920.00 C 0.00 0.00 0.00 0.02 -0.08 24 0 803 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 -0.05 23 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 -0.04 23 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 -0.03 23 0 47 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 0.00 25 0 80 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 25 0 120 0
29SEP26 1,000.00 C 1.42 1.50 1.42 0.01 0.00 25 12 595 +12
30DEC26 390.00 C 143.31 143.31 143.31 136.20 -4.16 33 30 60 +30
30DEC26 400.00 C 133.00 133.00 130.00 127.99 -4.15 32 7 747 +7
30DEC26 410.00 C 0.00 0.00 0.00 119.80 +0.35 31 0 3 0
30DEC26 420.00 C 115.30 115.30 115.30 112.15 -2.27 31 20 250 +10
30DEC26 430.00 C 0.00 0.00 0.00 104.50 -0.28 30 0 38 0
30DEC26 440.00 C 101.22 101.22 101.22 96.91 -4.31 30 1 53 +1
30DEC26 450.00 C 0.00 0.00 0.00 90.37 -3.84 30 0 387 0
30DEC26 460.00 C 0.00 0.00 0.00 83.43 -3.86 29 0 30 0
30DEC26 470.00 C 0.00 0.00 0.00 77.40 -3.60 29 0 12 0
30DEC26 480.00 C 75.00 75.00 75.00 71.12 -3.58 29 1 636 +1
30DEC26 490.00 C 75.00 75.00 68.50 65.59 -2.98 28 2 318 +1
30DEC26 500.00 C 63.00 68.00 63.00 60.08 -1.26 28 305 904 +89
30DEC26 510.00 C 61.18 61.18 56.60 54.93 -1.67 28 462 289 -24
30DEC26 520.00 C 53.27 53.27 52.00 50.20 -1.62 28 161 428 +160
30DEC26 530.00 C 49.78 49.78 47.20 45.77 -1.69 28 205 1,272 +149
30DEC26 540.00 C 45.01 45.01 43.00 42.03 -1.33 28 1,450 1,556 +1,218
30DEC26 550.00 C 39.89 44.81 38.90 38.38 -1.62 28 313 4,481 +133
30DEC26 560.00 C 37.50 37.61 36.00 34.83 -1.51 28 192 1,868 +128
30DEC26 570.00 C 34.12 35.35 34.08 31.91 -1.32 28 331 4,214 +321
30DEC26 580.00 C 30.80 30.80 30.80 28.99 -1.35 28 1 4,323 0
30DEC26 590.00 C 31.00 31.00 27.75 26.22 -1.53 28 3 3,004 +3
30DEC26 600.00 C 27.00 27.00 25.12 23.96 -1.04 28 77 5,614 -100
30DEC26 610.00 C 24.00 24.00 24.00 21.69 -1.51 28 9 2,299 0
30DEC26 620.00 C 22.50 23.00 22.50 19.52 -1.75 28 30 2,785 +1
30DEC26 630.00 C 19.32 19.32 19.00 17.81 -1.51 28 7 1,595 +1
30DEC26 640.00 C 18.00 20.50 18.00 16.11 -1.59 28 26 2,209 -22
30DEC26 650.00 C 0.00 0.00 0.00 14.40 -1.61 28 0 841 0
30DEC26 660.00 C 15.50 15.50 15.50 13.12 -1.31 28 40 1,306 0
30DEC26 670.00 C 0.00 0.00 0.00 11.88 -1.33 28 0 677 0
30DEC26 680.00 C 13.89 14.30 13.00 10.64 -1.35 28 4 361 +2
30DEC26 690.00 C 0.00 0.00 0.00 9.56 -1.20 28 0 277 0
30DEC26 700.00 C 0.00 0.00 0.00 8.69 -1.09 28 0 6,079 0
30DEC26 710.00 C 9.80 9.80 9.80 7.82 -1.10 28 1 136 -1
30DEC26 720.00 C 0.00 0.00 0.00 6.95 -1.11 28 0 1,036 0
30DEC26 730.00 C 0.00 0.00 0.00 6.11 -1.09 28 0 86 0
30DEC26 740.00 C 0.00 0.00 0.00 5.70 -0.87 28 0 4,281 0
30DEC26 750.00 C 7.20 7.20 7.20 4.96 -1.03 28 2 5,759 0
30DEC26 760.00 C 0.00 0.00 0.00 4.51 -0.90 28 0 1,137 0
30DEC26 770.00 C 0.00 0.00 0.00 3.98 -0.85 28 0 135 0
30DEC26 780.00 C 0.00 0.00 0.00 3.60 -0.79 28 0 331 0
30DEC26 790.00 C 0.00 0.00 0.00 3.22 -0.79 28 0 64 0
30DEC26 800.00 C 6.00 6.00 6.00 2.85 -0.78 28 20 241 +20
30DEC26 810.00 C 0.00 0.00 0.00 2.57 -0.68 28 0 38 0
30DEC26 820.00 C 0.00 0.00 0.00 2.33 -0.50 28 0 168 0
30DEC26 830.00 C 0.00 0.00 0.00 2.09 -0.51 28 0 156 0
30DEC26 840.00 C 0.00 0.00 0.00 1.86 -0.51 28 0 72 0
30DEC26 850.00 C 0.00 0.00 0.00 1.65 -0.49 28 0 138 0
30DEC26 860.00 C 0.00 0.00 0.00 1.50 -0.41 28 0 12 0
30DEC26 870.00 C 0.00 0.00 0.00 1.36 -0.36 28 0 1 0
30DEC26 880.00 C 0.00 0.00 0.00 1.21 -0.42 28 0 8 0
30DEC26 890.00 C 0.00 0.00 0.00 1.07 -0.37 28 0 69 0
30DEC26 900.00 C 0.00 0.00 0.00 0.96 -0.34 28 0 176 0
30DEC26 910.00 C 0.00 0.00 0.00 0.87 -0.29 28 0 1 0
30DEC26 920.00 C 0.00 0.00 0.00 0.79 -0.25 28 0 53 0
30DEC26 930.00 C 0.00 0.00 0.00 0.70 -0.26 28 0 103 0
30DEC26 940.00 C 0.00 0.00 0.00 0.62 -0.26 28 0 4 0
30DEC26 950.00 C 0.00 0.00 0.00 0.55 -0.25 28 0 6 0
30DEC26 960.00 C 0.00 0.00 0.00 0.51 -0.21 28 0 1 0
30DEC26 970.00 C 0.00 0.00 0.00 0.46 -0.18 28 0 19 0
30DEC26 980.00 C 0.00 0.00 0.00 0.41 -0.18 28 0 7 0
30DEC26 990.00 C 0.00 0.00 0.00 0.36 -0.18 28 0 31 0
30DEC26 1,000.00 C 2.64 2.64 2.64 0.32 -0.18 28 9 932 -9
30MAR27 390.00 C 147.00 147.00 147.00 141.30 -5.97 31 10 10 +10
30MAR27 400.00 C 140.23 140.23 140.23 133.21 -5.42 31 8 4 -4
30MAR27 410.00 C 0.00 0.00 0.00 125.70 -4.62 30 0 0 0
30MAR27 420.00 C 126.95 126.95 121.69 118.18 -4.99 30 41 45 +41
30MAR27 430.00 C 121.00 121.00 121.00 111.04 -3.24 30 2 14 +2
30MAR27 440.00 C 0.00 0.00 0.00 104.19 -2.99 29 0 30 0
30MAR27 450.00 C 0.00 0.00 0.00 96.23 -4.04 28 0 1 0
30MAR27 460.00 C 0.00 0.00 0.00 90.63 +0.08 29 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 85.10 -4.71 29 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 79.20 -2.30 28 0 0 0
30MAR27 490.00 C 76.30 76.30 76.30 73.85 -4.02 28 1 1 +1
30MAR27 500.00 C 0.00 0.00 0.00 68.50 -1.46 28 0 5 0
30MAR27 510.00 C 0.00 0.00 0.00 63.52 -1.95 28 0 70 0
30MAR27 520.00 C 60.80 60.80 59.00 58.96 -1.76 28 4 2 +2
30MAR27 530.00 C 0.00 0.00 0.00 54.20 -1.71 28 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 49.85 -1.92 27 0 11 0
30MAR27 550.00 C 50.23 50.23 50.23 45.86 -2.15 27 4 30 -2
30MAR27 560.00 C 46.50 46.50 46.50 41.86 -2.46 27 2 153 +2
30MAR27 570.00 C 0.00 0.00 0.00 38.23 -2.77 27 0 54 0
30MAR27 580.00 C 38.81 38.81 37.60 34.97 -2.88 27 45 330 0
30MAR27 590.00 C 0.00 0.00 0.00 31.69 -3.05 26 0 101 0
30MAR27 600.00 C 34.90 34.90 34.90 28.71 -2.90 26 5 146 +5
30MAR27 610.00 C 29.30 29.30 29.30 26.10 -2.93 26 8 16 +8
30MAR27 620.00 C 27.07 27.07 27.00 23.49 -3.07 26 53 224 +8
30MAR27 630.00 C 24.85 24.85 24.85 21.08 -3.01 26 1 162 +1
30MAR27 640.00 C 0.00 0.00 0.00 19.05 -2.86 26 0 20 0
30MAR27 650.00 C 21.00 21.00 21.00 17.02 - 25 8 8 -
30MAR27 660.00 C 21.00 21.00 21.00 15.10 - 25 1 1 -
30MAR27 670.00 C 0.00 0.00 0.00 13.58 - 25 0 0 -
30MAR27 680.00 C 0.00 0.00 0.00 12.05 - 25 0 0 -
30MAR27 690.00 C 0.00 0.00 0.00 10.54 - 25 0 0 -
30MAR27 700.00 C 16.00 16.10 14.69 9.42 - 25 22 22 -
TOTAL CALL 62,671 935,244 +22,585
06MAR26 390.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
06MAR26 400.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
06MAR26 410.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
06MAR26 420.00 P 0.00 0.00 0.00 0.01 -0.01 71 0 0 0
06MAR26 430.00 P 0.00 0.00 0.00 0.01 -0.03 63 0 150 0
06MAR26 440.00 P 0.00 0.00 0.00 0.01 -0.06 55 0 0 0
06MAR26 450.00 P 0.07 0.07 0.07 0.01 -0.12 47 5 72 -5
06MAR26 460.00 P 0.11 0.11 0.11 0.02 -0.20 42 14 536 0
06MAR26 470.00 P 0.00 0.00 0.00 0.08 -0.36 41 0 282 0
06MAR26 480.00 P 0.55 0.55 0.40 0.34 -0.45 40 80 427 +30
06MAR26 490.00 P 0.72 1.06 0.40 1.09 -0.44 39 1,041 922 -545
06MAR26 500.00 P 2.26 2.62 0.80 2.83 -0.19 37 2,139 3,637 -427
06MAR26 510.00 P 4.64 6.00 2.00 6.39 +0.66 36 2,933 4,327 +4
06MAR26 520.00 P 7.96 12.00 4.50 12.37 +0.98 35 3,053 4,033 -1,256
06MAR26 530.00 P 10.00 19.31 9.80 20.75 +1.85 38 292 1,102 -18
06MAR26 540.00 P 27.88 27.88 27.88 29.88 +2.09 39 2 397 -2
06MAR26 550.00 P 27.40 37.69 27.40 39.58 +2.14 39 22 147 +20
06MAR26 560.00 P 43.00 43.00 43.00 49.50 +3.41 0 2 36 0
06MAR26 570.00 P 0.00 0.00 0.00 59.50 +3.49 0 0 22 0
06MAR26 580.00 P 0.00 0.00 0.00 69.50 +3.50 0 0 0 -30
06MAR26 590.00 P 0.00 0.00 0.00 79.50 +3.50 0 0 0 0
06MAR26 600.00 P 0.00 0.00 0.00 89.50 +3.50 0 0 0 0
06MAR26 610.00 P 0.00 0.00 0.00 99.50 +1.17 0 0 0 0
06MAR26 620.00 P 0.00 0.00 0.00 109.50 +1.96 0 0 0 0
06MAR26 630.00 P 0.00 0.00 0.00 119.50 +2.13 0 0 0 0
06MAR26 640.00 P 0.00 0.00 0.00 129.50 +1.66 0 0 0 0
06MAR26 650.00 P 0.00 0.00 0.00 139.50 +2.17 0 0 0 0
06MAR26 660.00 P 0.00 0.00 0.00 149.79 +2.13 130 0 0 0
13MAR26 390.00 P 0.00 0.00 0.00 0.02 - 55 0 0 -
13MAR26 400.00 P 0.00 0.00 0.00 0.03 +0.02 53 0 0 0
13MAR26 410.00 P 0.00 0.00 0.00 0.05 +0.03 50 0 0 0
13MAR26 420.00 P 0.00 0.00 0.00 0.09 +0.06 48 0 0 0
13MAR26 430.00 P 0.00 0.00 0.00 0.15 +0.09 46 0 0 0
13MAR26 440.00 P 0.16 0.16 0.16 0.27 +0.14 44 50 50 0
13MAR26 450.00 P 0.22 0.42 0.22 0.44 +0.18 42 27 28 +27
13MAR26 460.00 P 0.00 0.00 0.00 0.81 +0.29 40 0 31 0
13MAR26 470.00 P 0.90 1.00 0.90 1.36 +0.35 38 7 43 +7
13MAR26 480.00 P 1.39 1.96 1.00 2.28 +0.41 36 32 49 +19
13MAR26 490.00 P 2.49 3.22 1.60 3.81 +0.52 34 83 105 +45
13MAR26 500.00 P 4.30 5.85 2.80 6.14 +0.54 32 593 445 +193
13MAR26 510.00 P 8.00 9.25 4.50 9.65 +0.61 29 609 437 +176
13MAR26 520.00 P 8.59 14.34 7.80 15.39 +0.75 29 50 15 +11
13MAR26 530.00 P 14.00 17.50 14.00 22.42 +0.75 29 24 26 +20
13MAR26 540.00 P 0.00 0.00 0.00 30.44 +0.99 27 0 0 0
13MAR26 550.00 P 30.15 31.50 30.15 40.38 +1.95 32 11 31 +11
13MAR26 560.00 P 0.00 0.00 0.00 49.86 +1.66 33 0 0 0
13MAR26 570.00 P 0.00 0.00 0.00 59.61 +3.25 33 0 0 0
13MAR26 580.00 P 0.00 0.00 0.00 71.60 +3.49 58 0 0 0
13MAR26 590.00 P 75.00 75.00 75.00 79.50 +1.46 0 29 31 +29
13MAR26 600.00 P 0.00 0.00 0.00 89.50 +2.67 0 0 30 0
13MAR26 610.00 P 0.00 0.00 0.00 99.75 +0.87 54 0 0 0
13MAR26 620.00 P 0.00 0.00 0.00 109.50 +1.96 0 0 0 0
13MAR26 630.00 P 0.00 0.00 0.00 119.50 +1.50 0 0 0 0
13MAR26 640.00 P 0.00 0.00 0.00 129.50 +1.66 0 0 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 0.00 0.00 0.00 0.01 0.00 47 0 282 0
30MAR26 350.00 P 0.00 0.00 0.00 0.01 0.00 44 0 832 0
30MAR26 360.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,618 0
30MAR26 370.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,555 0
30MAR26 380.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,948 0
30MAR26 390.00 P 0.00 0.00 0.00 0.02 0.00 34 0 954 0
30MAR26 400.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 3,107 0
30MAR26 410.00 P 0.50 0.50 0.50 0.05 -0.03 31 50 1,397 +50
30MAR26 420.00 P 0.50 0.90 0.50 0.11 -0.06 30 82 3,468 +62
30MAR26 430.00 P 1.05 1.05 1.05 0.26 -0.08 30 1 5,201 0
30MAR26 440.00 P 1.14 1.55 1.14 0.55 -0.11 30 24 2,635 +9
30MAR26 450.00 P 1.49 2.00 1.49 1.10 -0.09 30 128 3,928 +123
30MAR26 460.00 P 2.20 2.98 2.20 2.00 -0.03 30 295 4,246 -29
30MAR26 470.00 P 3.33 4.18 2.45 3.40 +0.12 30 537 4,943 +358
30MAR26 480.00 P 4.50 5.80 3.30 5.52 +0.43 31 1,673 10,185 +695
30MAR26 490.00 P 6.36 8.40 4.90 8.14 +0.49 30 1,585 12,465 +762
30MAR26 500.00 P 10.58 11.58 6.80 11.46 +0.45 30 1,138 22,000 -11
30MAR26 510.00 P 13.35 16.01 9.88 15.88 +0.63 29 731 11,929 +48
30MAR26 520.00 P 17.55 21.00 13.97 21.24 +0.82 29 2,042 11,976 -573
30MAR26 530.00 P 23.28 27.18 18.72 27.47 +0.36 29 534 9,459 -73
30MAR26 540.00 P 30.90 36.79 26.48 34.78 +2.12 29 1,050 13,804 -383
30MAR26 550.00 P 38.40 41.79 33.40 42.20 +0.18 27 378 13,187 -166
30MAR26 560.00 P 47.03 51.63 42.30 51.00 +0.77 27 690 14,840 -467
30MAR26 570.00 P 55.28 58.50 50.00 60.90 +0.34 30 30 8,478 -14
30MAR26 580.00 P 63.88 70.00 58.72 71.60 +1.64 37 189 11,998 -122
30MAR26 590.00 P 75.00 78.00 75.00 79.80 +1.76 30 18 9,474 0
30MAR26 600.00 P 82.88 89.30 77.20 89.60 +0.15 31 25 17,234 -1
30MAR26 610.00 P 90.90 90.90 90.90 99.75 +0.87 36 33 12,945 0
30MAR26 620.00 P 110.00 110.00 101.50 109.50 +1.96 0 44 7,420 -26
30MAR26 630.00 P 110.00 110.00 110.00 120.02 +1.59 44 100 4,646 0
30MAR26 640.00 P 0.00 0.00 0.00 129.50 +1.66 0 0 1,824 0
30MAR26 650.00 P 0.00 0.00 0.00 139.50 +1.81 0 0 13,089 -300
30MAR26 660.00 P 140.60 140.60 140.60 151.30 +3.64 60 5 1,675 -658
30MAR26 670.00 P 0.00 0.00 0.00 162.36 +4.49 69 0 3,629 -308
30MAR26 680.00 P 160.00 160.00 160.00 169.50 +1.74 0 5 9 +5
30MAR26 690.00 P 0.00 0.00 0.00 179.50 +2.21 0 0 39 0
30MAR26 700.00 P 176.80 176.80 176.80 189.50 +1.93 0 10 0 0
30MAR26 710.00 P 0.00 0.00 0.00 199.50 +2.13 0 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 212.33 +4.99 82 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 219.50 +2.17 0 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 229.50 +1.20 0 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 239.50 +1.37 0 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 249.50 +2.14 0 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 263.10 +5.80 98 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 272.97 +4.70 99 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 279.50 +2.21 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 289.50 +2.96 0 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 299.50 +2.21 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 309.50 +2.21 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 319.50 +1.99 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 329.50 +2.18 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 339.50 +1.41 0 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 352.96 +4.39 116 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 359.50 +2.14 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 369.50 +2.24 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 379.50 +2.00 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 390.00 +2.94 99 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 399.50 +2.14 0 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 409.50 +2.19 0 0 0 0
29APR26 390.00 P 0.00 0.00 0.00 0.35 +0.25 32 0 57 0
29APR26 400.00 P 1.20 1.20 1.20 0.59 +0.39 32 5 160 +5
29APR26 410.00 P 0.00 0.00 0.00 0.91 +0.53 32 0 72 0
29APR26 420.00 P 1.84 1.84 1.80 1.37 +0.69 31 38 100 +38
29APR26 430.00 P 0.00 0.00 0.00 2.02 +0.86 31 0 137 0
29APR26 440.00 P 2.67 3.40 2.67 2.94 +1.05 31 15 478 +2
29APR26 450.00 P 3.25 4.20 3.25 4.18 +1.24 30 94 462 +49
29APR26 460.00 P 4.21 5.81 4.21 5.55 +1.16 29 210 912 +100
29APR26 470.00 P 6.12 7.48 5.00 7.42 +1.10 29 552 2,327 +208
29APR26 480.00 P 8.20 9.42 6.79 9.86 +1.01 28 363 2,238 +39
29APR26 490.00 P 10.53 12.61 8.80 12.84 +0.80 28 739 3,210 +49
29APR26 500.00 P 14.85 16.41 12.57 16.41 +0.49 27 282 6,672 -23
29APR26 510.00 P 17.52 20.86 14.62 20.83 +0.61 27 391 2,868 -61
29APR26 520.00 P 22.15 26.00 22.15 26.07 +0.64 27 212 4,875 +8
29APR26 530.00 P 28.00 30.39 24.76 32.12 +1.38 26 231 5,053 -90
29APR26 540.00 P 30.89 35.43 29.94 38.77 +0.32 26 80 5,848 +3
29APR26 550.00 P 0.00 0.00 0.00 46.11 +1.23 26 0 8,467 0
29APR26 560.00 P 49.10 49.10 49.10 53.58 -0.16 25 16 2,825 0
29APR26 570.00 P 60.01 60.01 51.51 62.61 +0.80 26 212 1,646 -50
29APR26 580.00 P 0.00 0.00 0.00 71.60 +1.64 27 100 2,493 0
29APR26 590.00 P 80.90 80.90 80.90 81.37 +1.20 29 120 2,490 0
29APR26 600.00 P 81.00 86.72 81.00 90.63 +1.18 29 203 7,469 -1
29APR26 610.00 P 94.18 96.80 94.18 100.15 +0.72 29 2 1,921 0
29APR26 620.00 P 0.00 0.00 0.00 109.81 +2.27 29 100 1,920 -100
29APR26 630.00 P 0.00 0.00 0.00 120.02 +1.59 32 0 628 0
29APR26 640.00 P 0.00 0.00 0.00 129.51 +1.67 29 0 500 0
29APR26 650.00 P 0.00 0.00 0.00 139.50 +1.24 0 0 223 0
29APR26 660.00 P 0.00 0.00 0.00 151.30 +2.96 44 0 2 0
29APR26 670.00 P 0.00 0.00 0.00 163.27 +5.40 52 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 169.50 +1.74 0 0 1 0
29APR26 690.00 P 0.00 0.00 0.00 179.50 +2.17 0 0 1 0
29APR26 700.00 P 0.00 0.00 0.00 189.50 +1.93 0 0 0 0
29APR26 710.00 P 0.00 0.00 0.00 199.50 +2.13 0 0 0 0
29APR26 720.00 P 0.00 0.00 0.00 212.33 +4.99 59 0 0 0
29APR26 730.00 P 0.00 0.00 0.00 219.50 +1.84 0 0 0 0
29APR26 740.00 P 0.00 0.00 0.00 229.50 +1.20 0 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 239.50 +1.37 0 0 0 0
29APR26 760.00 P 0.00 0.00 0.00 249.50 +2.10 0 0 0 0
29APR26 770.00 P 0.00 0.00 0.00 263.10 +5.78 70 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 272.97 +4.70 71 0 0 0
29APR26 790.00 P 0.00 0.00 0.00 279.50 +2.18 0 0 0 0
29APR26 800.00 P 0.00 0.00 0.00 289.50 +2.10 0 0 0 0
29APR26 810.00 P 0.00 0.00 0.00 299.50 +2.18 0 0 0 0
29APR26 820.00 P 0.00 0.00 0.00 309.50 +1.41 0 0 0 0
29APR26 830.00 P 0.00 0.00 0.00 319.50 +1.62 0 0 0 0
29APR26 840.00 P 0.00 0.00 0.00 329.50 +1.35 0 0 0 0
29APR26 850.00 P 0.00 0.00 0.00 341.73 +3.64 77 0 0 0
29APR26 860.00 P 0.00 0.00 0.00 352.96 +4.39 83 0 0 0
29APR26 870.00 P 0.00 0.00 0.00 359.50 +1.94 0 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 369.50 +1.61 0 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 379.50 +2.00 0 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 392.66 +5.35 88 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 399.62 +2.12 69 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 409.50 +2.19 0 0 0 0
28MAY26 390.00 P 0.00 0.00 0.00 0.81 -0.59 29 0 250 0
28MAY26 400.00 P 1.98 2.50 1.98 1.28 -0.68 29 10 278 +4
28MAY26 410.00 P 0.00 0.00 0.00 1.94 -0.71 29 0 71 0
28MAY26 420.00 P 3.64 3.64 3.64 2.84 -0.71 29 3 122 -3
28MAY26 430.00 P 4.25 4.25 3.80 4.03 -0.53 29 138 430 +78
28MAY26 440.00 P 4.97 5.88 4.85 5.54 -0.24 29 292 3,571 +1
28MAY26 450.00 P 6.55 7.37 6.05 7.47 +0.07 29 270 5,844 +86
28MAY26 460.00 P 8.30 9.60 7.00 9.58 +0.11 29 166 818 +62
28MAY26 470.00 P 10.53 11.94 9.94 12.11 +0.25 28 262 1,190 +86
28MAY26 480.00 P 13.39 15.26 11.18 15.32 +0.72 28 647 1,696 +430
28MAY26 490.00 P 16.37 16.50 16.37 19.06 +1.07 28 116 1,879 +115
28MAY26 500.00 P 19.90 22.80 18.50 23.46 +1.39 28 142 3,432 +62
28MAY26 510.00 P 24.20 27.50 21.28 28.32 +1.60 27 395 3,561 +142
28MAY26 520.00 P 30.00 31.62 26.00 33.05 +0.98 27 417 5,754 +271
28MAY26 530.00 P 35.90 38.30 34.59 38.71 +0.63 26 140 3,574 +4
28MAY26 540.00 P 40.27 40.27 40.27 44.43 -0.99 25 30 4,404 0
28MAY26 550.00 P 46.00 50.67 46.00 50.88 -1.61 24 5 3,630 -3
28MAY26 560.00 P 56.55 56.55 56.55 57.85 +1.22 22 1 1,661 -1
28MAY26 570.00 P 64.00 64.00 64.00 65.32 +1.17 21 11 1,189 +11
28MAY26 580.00 P 74.00 74.00 74.00 76.00 +0.90 24 1 627 +1
28MAY26 590.00 P 82.50 82.50 82.50 85.88 +1.27 26 1 715 +1
28MAY26 600.00 P 89.00 89.00 89.00 93.21 +3.76 22 1 241 +1
28MAY26 610.00 P 95.00 101.00 95.00 103.66 +0.16 25 130 2,541 +130
28MAY26 620.00 P 0.00 0.00 0.00 111.94 -0.12 20 0 53 0
28MAY26 630.00 P 0.00 0.00 0.00 124.29 +2.76 31 0 104 0
28MAY26 640.00 P 0.00 0.00 0.00 135.43 +4.04 35 0 5 0
28MAY26 650.00 P 0.00 0.00 0.00 145.40 +3.11 37 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 151.30 +0.43 20 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 163.27 +2.91 35 0 2 0
28MAY26 680.00 P 0.00 0.00 0.00 169.96 -0.16 0 0 2 0
28MAY26 690.00 P 0.00 0.00 0.00 181.09 -0.14 18 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 189.93 -0.56 0 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 200.98 +1.60 0 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 212.33 +3.04 38 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 220.88 +1.41 0 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 230.83 +1.68 19 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 240.78 +2.34 22 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 250.73 +1.99 23 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 263.10 +4.60 49 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 272.97 +3.90 50 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 280.57 +1.46 0 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 290.52 +2.56 0 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 300.36 +2.74 0 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 310.42 +0.88 27 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 320.37 +2.46 29 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 330.31 +2.16 0 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 341.73 +3.64 53 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 352.96 +4.39 60 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 360.16 +1.44 27 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 372.32 +4.17 60 0 0 0
28MAY26 890.00 P 0.00 0.00 0.00 380.06 +2.24 32 0 0 0
28MAY26 900.00 P 0.00 0.00 0.00 392.66 +3.93 64 0 0 0
29JUN26 380.00 P 0.00 0.00 0.00 0.63 -0.83 26 0 3,509 0
29JUN26 390.00 P 0.00 0.00 0.00 1.04 -1.00 26 0 506 0
29JUN26 400.00 P 3.66 3.66 3.66 1.62 -1.11 26 2 1,674 0
29JUN26 410.00 P 0.00 0.00 0.00 2.40 -1.26 26 0 287 0
29JUN26 420.00 P 4.79 4.79 4.73 3.47 -1.36 26 47 472 +34
29JUN26 430.00 P 5.00 5.72 5.00 4.93 -1.24 27 135 1,809 0
29JUN26 440.00 P 7.26 7.26 7.12 6.76 -1.19 27 90 2,329 0
29JUN26 450.00 P 8.81 10.04 8.64 8.99 -0.74 27 345 4,870 +202
29JUN26 460.00 P 9.41 12.40 9.40 11.64 -0.48 27 131 9,028 +14
29JUN26 470.00 P 14.82 14.82 14.82 14.83 -0.01 27 45 1,837 +45
29JUN26 480.00 P 18.11 18.11 18.11 18.11 +0.29 27 5 5,344 +5
29JUN26 490.00 P 17.72 21.22 17.72 21.84 +0.35 27 70 14,215 +40
29JUN26 500.00 P 23.90 26.05 21.20 26.22 +0.63 26 284 15,508 -169
29JUN26 510.00 P 28.15 31.13 27.63 31.27 +0.87 26 366 10,436 -28
29JUN26 520.00 P 32.00 36.04 32.00 36.38 +0.80 26 264 9,912 -52
29JUN26 530.00 P 39.15 39.15 39.15 42.15 +0.49 26 11 5,233 +10
29JUN26 540.00 P 45.15 48.50 41.50 47.85 -0.12 25 3 10,475 0
29JUN26 550.00 P 53.88 54.50 53.88 55.82 -0.08 26 13 8,508 +13
29JUN26 560.00 P 56.00 56.00 56.00 61.26 -1.24 23 1 12,729 0
29JUN26 570.00 P 62.00 62.00 62.00 68.53 -4.01 23 1 4,975 0
29JUN26 580.00 P 78.00 78.00 78.00 76.92 +0.75 23 1 10,845 -1
29JUN26 590.00 P 78.87 78.87 78.87 86.16 +1.55 23 1 3,689 0
29JUN26 600.00 P 92.50 92.50 92.50 96.29 +2.07 25 1 5,701 0
29JUN26 610.00 P 99.00 99.00 99.00 103.66 +0.16 22 2 2,226 +2
29JUN26 620.00 P 0.00 0.00 0.00 112.31 -1.37 20 0 5,211 0
29JUN26 630.00 P 0.00 0.00 0.00 124.29 +0.94 27 0 3,489 0
29JUN26 640.00 P 0.00 0.00 0.00 135.43 +4.04 31 0 3,282 0
29JUN26 650.00 P 0.00 0.00 0.00 145.40 +3.11 32 0 2,002 0
29JUN26 660.00 P 0.00 0.00 0.00 151.66 +0.79 22 0 6,154 0
29JUN26 670.00 P 0.00 0.00 0.00 163.27 +2.77 30 0 404 0
29JUN26 680.00 P 0.00 0.00 0.00 171.29 +1.17 22 0 282 0
29JUN26 690.00 P 0.00 0.00 0.00 181.17 -0.06 21 0 118 0
29JUN26 700.00 P 0.00 0.00 0.00 191.08 +0.59 21 0 1,035 0
29JUN26 710.00 P 0.00 0.00 0.00 201.01 +1.63 21 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 212.33 +3.04 34 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 220.88 +1.41 19 0 1,000 0
29JUN26 740.00 P 0.00 0.00 0.00 230.83 +1.47 20 0 1,601 0
29JUN26 750.00 P 0.00 0.00 0.00 240.78 +2.34 21 0 38 0
29JUN26 760.00 P 0.00 0.00 0.00 250.73 +1.99 22 0 130 0
29JUN26 770.00 P 0.00 0.00 0.00 263.10 +4.60 43 0 20 0
29JUN26 780.00 P 0.00 0.00 0.00 272.97 +3.90 43 0 10 0
29JUN26 790.00 P 0.00 0.00 0.00 280.57 +0.42 22 0 0 0
29JUN26 800.00 P 278.50 278.50 278.50 290.52 +2.56 23 2 3 0
29JUN26 810.00 P 0.00 0.00 0.00 300.47 +2.85 25 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 310.42 +0.88 26 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 320.37 +2.26 27 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 330.31 +2.16 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 341.73 +3.64 46 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 352.96 +4.39 52 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 360.16 +1.44 28 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 372.32 +4.17 52 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 380.06 +2.24 30 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 392.66 +3.93 56 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 399.95 +2.45 26 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 409.90 +2.59 29 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 5.03 -0.07 29 0 0 0
29SEP26 400.00 P 0.00 0.00 0.00 6.44 -0.02 29 0 1,911 0
29SEP26 410.00 P 0.00 0.00 0.00 8.05 +0.08 28 0 192 0
29SEP26 420.00 P 0.00 0.00 0.00 9.96 +0.14 28 0 347 0
29SEP26 430.00 P 0.00 0.00 0.00 12.04 +0.34 28 0 409 0
29SEP26 440.00 P 0.00 0.00 0.00 14.15 +0.23 28 0 346 0
29SEP26 450.00 P 14.00 14.00 14.00 16.59 +0.31 27 1 4,181 +1
29SEP26 460.00 P 16.90 16.90 16.90 19.60 +0.43 27 10 615 +10
29SEP26 470.00 P 21.63 21.63 20.80 23.05 +0.66 27 50 4,281 +45
29SEP26 480.00 P 24.70 24.70 22.50 26.77 +0.57 27 50 4,615 +1
29SEP26 490.00 P 28.99 28.99 28.99 30.94 +0.81 27 40 4,634 0
29SEP26 500.00 P 32.70 34.20 32.70 35.41 +0.96 27 5 9,437 +4
29SEP26 510.00 P 36.80 39.00 34.60 40.28 +0.89 26 148 5,491 +18
29SEP26 520.00 P 38.65 38.65 38.65 46.19 +1.50 27 30 6,035 0
29SEP26 530.00 P 49.25 49.25 49.25 51.07 +0.49 26 36 2,339 +36
29SEP26 540.00 P 50.30 50.30 50.30 57.10 +0.27 26 1 4,911 -1
29SEP26 550.00 P 61.00 61.00 59.20 63.26 +0.09 26 2 7,277 +1
29SEP26 560.00 P 65.00 65.00 65.00 73.26 +5.66 28 1 6,247 0
29SEP26 570.00 P 0.00 0.00 0.00 77.59 -0.34 26 0 1,631 0
29SEP26 580.00 P 0.00 0.00 0.00 85.60 +4.06 26 0 4,900 0
29SEP26 590.00 P 0.00 0.00 0.00 91.56 +2.55 24 0 1,058 0
29SEP26 600.00 P 94.00 99.00 94.00 99.30 +2.60 24 14 16,992 -597
29SEP26 610.00 P 0.00 0.00 0.00 107.30 +2.19 23 0 2,670 0
29SEP26 620.00 P 0.00 0.00 0.00 115.41 +1.73 22 0 2,368 0
29SEP26 630.00 P 0.00 0.00 0.00 124.29 +0.94 22 0 2,338 0
29SEP26 640.00 P 0.00 0.00 0.00 135.43 +3.88 25 0 1,110 0
29SEP26 650.00 P 138.00 138.00 138.00 145.40 +3.11 26 10 15,529 -240
29SEP26 660.00 P 150.00 154.00 143.50 154.68 +3.81 26 1,390 5,185 +1,385
29SEP26 670.00 P 0.00 0.00 0.00 163.91 +3.41 26 0 1,030 0
29SEP26 680.00 P 0.00 0.00 0.00 173.34 +3.22 26 0 368 0
29SEP26 690.00 P 0.00 0.00 0.00 182.81 +1.58 26 0 30 0
29SEP26 700.00 P 185.00 185.00 185.00 192.38 +1.89 26 5 195 +5
29SEP26 710.00 P 0.00 0.00 0.00 202.04 +2.66 26 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 212.33 +2.55 28 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 221.31 +1.61 24 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 230.83 +1.47 19 0 60 0
29SEP26 750.00 P 0.00 0.00 0.00 240.78 +2.11 20 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 250.97 +2.23 25 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 263.10 +4.60 34 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 272.97 +3.90 35 0 60 0
29SEP26 790.00 P 0.00 0.00 0.00 280.65 +0.50 25 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 290.57 +1.93 25 0 118 0
29SEP26 810.00 P 0.00 0.00 0.00 300.50 +2.57 25 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 310.43 +0.89 25 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 320.37 +2.14 25 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 330.31 +2.07 25 0 57 0
29SEP26 850.00 P 0.00 0.00 0.00 341.73 +3.64 38 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 352.96 +4.39 42 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 360.16 +1.44 27 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 372.32 +4.17 42 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 381.24 +0.56 39 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 392.66 +3.93 44 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 399.95 +2.34 28 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 409.90 +2.26 29 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 419.82 +3.82 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 429.77 +1.31 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 439.72 +2.10 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 449.67 +2.04 26 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 459.62 +1.97 28 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 469.57 +1.99 29 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 479.51 +2.20 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 489.50 +1.49 0 0 0 0
30DEC26 390.00 P 0.00 0.00 0.00 9.00 +0.26 29 0 17 0
30DEC26 400.00 P 10.04 10.20 9.28 10.27 -0.33 28 9 2,141 +1
30DEC26 410.00 P 0.00 0.00 0.00 12.71 +0.35 29 0 288 0
30DEC26 420.00 P 12.80 14.75 12.80 14.75 +0.49 28 3 725 +1
30DEC26 430.00 P 16.11 16.11 16.11 16.76 +0.20 28 45 876 0
30DEC26 440.00 P 17.00 19.27 17.00 19.59 +0.63 28 53 779 +45
30DEC26 450.00 P 20.60 22.10 20.60 22.55 +0.67 27 197 1,578 +142
30DEC26 460.00 P 24.16 24.16 24.16 25.83 +0.85 27 45 2,820 +45
30DEC26 470.00 P 27.58 27.97 27.58 29.48 +0.92 27 105 530 +45
30DEC26 480.00 P 0.00 0.00 0.00 33.19 +0.92 27 1,095 3,067 +894
30DEC26 490.00 P 32.88 32.88 32.88 37.57 +1.17 27 2 2,156 +2
30DEC26 500.00 P 39.00 41.21 36.00 41.99 +0.99 26 135 10,663 +2
30DEC26 510.00 P 43.88 43.88 43.88 46.79 +0.97 26 4 4,255 +4
30DEC26 520.00 P 48.60 50.00 48.60 52.03 +0.91 26 12 3,004 +12
30DEC26 530.00 P 54.75 54.75 52.37 57.49 +0.66 26 72 869 -30
30DEC26 540.00 P 0.00 0.00 0.00 63.63 +0.60 26 0 2,142 0
30DEC26 550.00 P 66.64 66.64 66.13 69.88 +0.40 26 37 5,057 +35
30DEC26 560.00 P 74.00 74.00 74.00 76.31 -2.16 26 1 3,695 0
30DEC26 570.00 P 0.00 0.00 0.00 83.25 -2.59 26 0 4,537 0
30DEC26 580.00 P 0.00 0.00 0.00 90.25 +2.41 25 0 6,819 0
30DEC26 590.00 P 0.00 0.00 0.00 97.46 +2.55 25 0 3,817 0
30DEC26 600.00 P 101.24 108.35 101.24 108.35 +3.88 27 61 23,725 -1,000
30DEC26 610.00 P 111.00 111.00 111.00 112.73 +2.65 25 1 4,678 +1
30DEC26 620.00 P 0.00 0.00 0.00 120.55 +2.74 24 0 2,840 0
30DEC26 630.00 P 0.00 0.00 0.00 128.72 +2.55 24 0 1,209 0
30DEC26 640.00 P 0.00 0.00 0.00 136.95 +1.31 24 0 1,729 0
30DEC26 650.00 P 0.00 0.00 0.00 145.40 +1.72 23 0 1,652 0
30DEC26 660.00 P 0.00 0.00 0.00 154.68 +2.15 23 0 5,819 0
30DEC26 670.00 P 0.00 0.00 0.00 164.38 +2.06 24 0 33 0
30DEC26 680.00 P 0.00 0.00 0.00 174.57 +1.23 25 0 116 0
30DEC26 690.00 P 0.00 0.00 0.00 183.92 +2.69 25 0 1 0
30DEC26 700.00 P 0.00 0.00 0.00 192.38 +1.89 23 0 11,264 0
30DEC26 710.00 P 0.00 0.00 0.00 203.54 +4.16 26 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 212.33 +0.80 25 0 21 0
30DEC26 730.00 P 0.00 0.00 0.00 223.26 +3.56 28 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 232.83 +3.47 28 0 0 0
30DEC26 750.00 P 225.00 230.00 225.00 240.85 +2.18 22 2 104 +2
30DEC26 760.00 P 0.00 0.00 0.00 250.97 +2.23 24 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 263.10 +4.60 31 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 272.97 +3.73 31 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 281.31 +1.16 28 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 290.57 +1.93 24 0 128 0
30DEC26 810.00 P 0.00 0.00 0.00 300.92 +2.94 28 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 310.77 +1.23 28 0 20 0
30DEC26 830.00 P 0.00 0.00 0.00 320.63 +2.40 28 0 1 0
30DEC26 840.00 P 0.00 0.00 0.00 330.50 +2.26 28 0 1 0
30DEC26 850.00 P 0.00 0.00 0.00 341.73 +3.64 34 0 53 0
30DEC26 860.00 P 0.00 0.00 0.00 352.96 +4.39 37 0 3 0
30DEC26 870.00 P 0.00 0.00 0.00 360.19 +1.47 28 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 372.32 +4.17 37 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 381.24 +0.25 35 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 392.66 +3.93 40 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 399.95 +2.34 30 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 409.90 +2.26 30 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 419.82 +3.51 30 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 429.77 +1.31 31 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 439.72 +1.48 31 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 451.91 +4.28 42 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 459.62 +1.97 32 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 469.57 -0.60 33 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 479.51 +2.16 33 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 489.50 +1.49 0 0 0 0
30MAR27 390.00 P 10.76 12.20 10.76 11.70 -0.55 28 18 77 +18
30MAR27 400.00 P 0.00 0.00 0.00 13.69 -0.46 28 0 4 0
30MAR27 410.00 P 16.00 16.00 16.00 15.85 -0.54 28 2 5 +2
30MAR27 420.00 P 17.91 17.91 17.04 17.88 -0.77 27 196 153 +120
30MAR27 430.00 P 19.53 19.80 19.53 20.48 -0.82 27 46 85 +45
30MAR27 440.00 P 0.00 0.00 0.00 23.52 -0.63 27 0 0 0
30MAR27 450.00 P 24.72 24.72 24.72 26.62 -0.41 27 45 84 +39
30MAR27 460.00 P 29.48 29.48 29.48 30.36 -0.12 27 60 72 +58
30MAR27 470.00 P 31.84 31.84 31.84 34.14 +0.12 27 45 80 +45
30MAR27 480.00 P 0.00 0.00 0.00 38.18 +0.54 27 0 134 0
30MAR27 490.00 P 40.00 40.00 39.71 42.68 +0.80 27 42 105 +2
30MAR27 500.00 P 45.83 45.83 45.83 47.23 +1.07 26 56 264 +35
30MAR27 510.00 P 50.80 50.80 50.80 52.17 +0.93 26 50 97 +50
30MAR27 520.00 P 54.54 54.54 54.54 57.46 +1.11 26 3 10 +3
30MAR27 530.00 P 0.00 0.00 0.00 62.64 +0.65 26 0 31 0
30MAR27 540.00 P 0.00 0.00 0.00 68.23 +0.15 26 0 0 0
30MAR27 550.00 P 66.46 66.46 66.46 74.85 +0.67 26 10 212 +10
30MAR27 560.00 P 78.61 78.63 78.49 80.08 +1.26 25 90 200 0
30MAR27 570.00 P 84.00 84.00 84.00 86.43 +0.59 25 1 31 +1
30MAR27 580.00 P 91.97 93.35 91.97 93.08 +1.93 25 490 402 +400
30MAR27 590.00 P 100.00 100.00 99.19 99.80 -0.01 24 260 202 +200
30MAR27 600.00 P 106.44 106.44 106.44 108.35 +1.91 25 400 605 +400
30MAR27 610.00 P 114.00 114.00 114.00 114.20 -4.09 24 100 100 +100
30MAR27 620.00 P 0.00 0.00 0.00 121.64 -0.83 23 100 100 +100
30MAR27 630.00 P 128.63 128.63 128.63 129.32 +0.69 23 100 110 +100
30MAR27 640.00 P 0.00 0.00 0.00 141.87 +0.34 25 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 150.36 - 25 0 0 -
30MAR27 660.00 P 0.00 0.00 0.00 158.81 - 25 0 0 -
30MAR27 670.00 P 0.00 0.00 0.00 167.67 - 25 0 0 -
30MAR27 680.00 P 0.00 0.00 0.00 175.87 - 24 0 0 -
30MAR27 690.00 P 0.00 0.00 0.00 183.92 - 23 0 0 -
30MAR27 700.00 P 184.00 184.00 184.00 193.41 - 23 1 1 -
TOTAL PUT 37,245 792,485 +1,656
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TIC - TECHTRONIC IND CLOSING PRICE HK$ 123.50
30MAR26 50.00 C 0.00 0.00 0.00 73.60 -2.03 105 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 71.10 -2.27 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 68.60 -2.02 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 66.11 -2.51 75 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 63.61 -2.02 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 61.12 -1.88 70 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 58.62 -2.55 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 56.13 -2.06 65 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 53.63 -2.55 0 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 51.14 -1.91 59 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 48.64 -2.02 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 46.15 -2.03 53 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 43.65 -2.02 0 0 15 0
30MAR26 82.50 C 0.00 0.00 0.00 41.16 -2.02 47 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 38.66 -2.19 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 36.17 -2.02 41 0 46 0
30MAR26 90.00 C 0.00 0.00 0.00 34.22 -1.48 75 0 109 0
30MAR26 92.50 C 0.00 0.00 0.00 31.19 -2.63 40 0 165 0
30MAR26 95.00 C 0.00 0.00 0.00 28.71 -2.01 39 0 192 0
30MAR26 97.50 C 0.00 0.00 0.00 26.24 -2.66 39 0 79 0
30MAR26 100.00 C 0.00 0.00 0.00 23.80 -1.99 39 0 132 0
30MAR26 102.50 C 0.00 0.00 0.00 21.40 -2.37 39 0 83 0
30MAR26 105.00 C 0.00 0.00 0.00 18.70 -2.27 0 0 119 0
30MAR26 107.50 C 0.00 0.00 0.00 16.42 -2.22 31 0 294 0
30MAR26 110.00 C 0.00 0.00 0.00 14.23 -2.22 34 0 83 0
30MAR26 112.50 C 0.00 0.00 0.00 12.17 -1.64 35 0 115 0
30MAR26 115.00 C 0.00 0.00 0.00 10.32 -1.90 36 0 147 0
30MAR26 117.50 C 0.00 0.00 0.00 8.62 -1.73 37 0 531 0
30MAR26 120.00 C 8.07 8.07 7.56 7.10 -1.54 38 16 299 +4
30MAR26 122.50 C 0.00 0.00 0.00 5.77 -1.13 38 0 567 0
30MAR26 125.00 C 5.23 5.32 5.23 4.61 -1.04 38 30 849 0
30MAR26 127.50 C 4.58 4.58 4.08 3.63 -0.84 38 78 128 +42
30MAR26 130.00 C 3.57 3.61 2.90 2.87 -0.65 39 56 165 +22
30MAR26 132.50 C 2.75 2.86 2.52 2.15 -0.59 39 103 159 +90
30MAR26 135.00 C 2.06 2.17 1.90 1.63 -0.47 39 63 136 +19
30MAR26 137.50 C 1.49 1.49 1.36 1.23 -0.40 39 55 89 +29
30MAR26 140.00 C 1.12 1.12 0.96 0.93 -0.31 40 16 132 +15
30MAR26 142.50 C 0.98 0.98 0.88 0.67 -0.23 40 6 163 -4
30MAR26 145.00 C 0.00 0.00 0.00 0.47 -0.18 40 0 165 0
30MAR26 147.50 C 0.00 0.00 0.00 0.33 -0.13 40 0 159 0
30MAR26 150.00 C 0.37 0.39 0.34 0.23 -0.10 40 70 73 +70
29APR26 67.50 C 0.00 0.00 0.00 56.27 -2.03 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 53.78 -2.41 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 51.29 -2.19 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 48.80 -1.90 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 46.31 -1.87 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 43.83 -2.63 38 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 41.34 -2.46 35 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 38.86 -2.10 36 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 36.39 -1.91 36 0 15 0
29APR26 90.00 C 0.00 0.00 0.00 34.22 -1.72 47 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 31.48 -2.72 35 0 28 0
29APR26 95.00 C 0.00 0.00 0.00 29.07 -2.63 36 0 51 0
29APR26 97.50 C 0.00 0.00 0.00 26.24 -3.13 0 0 105 0
29APR26 100.00 C 0.00 0.00 0.00 24.13 -2.78 31 0 71 0
29APR26 102.50 C 0.00 0.00 0.00 21.73 -2.27 30 0 15 0
29APR26 105.00 C 0.00 0.00 0.00 19.89 -2.41 36 0 38 0
29APR26 107.50 C 0.00 0.00 0.00 17.26 -1.66 30 0 58 0
29APR26 110.00 C 0.00 0.00 0.00 15.32 -1.53 32 0 67 0
29APR26 112.50 C 0.00 0.00 0.00 13.59 -1.64 33 0 66 0
29APR26 115.00 C 0.00 0.00 0.00 11.80 -1.74 33 0 85 0
29APR26 117.50 C 0.00 0.00 0.00 10.24 -1.48 34 0 55 0
29APR26 120.00 C 0.00 0.00 0.00 8.80 -1.38 34 0 21 0
29APR26 122.50 C 0.00 0.00 0.00 7.51 -1.05 34 0 80 0
29APR26 125.00 C 7.12 7.12 7.03 6.36 -0.90 35 28 168 +28
29APR26 127.50 C 5.87 5.91 5.87 5.34 -0.79 35 23 58 +13
29APR26 130.00 C 4.96 4.96 4.61 4.45 -0.68 35 25 134 +4
29APR26 132.50 C 4.08 4.10 3.95 3.68 -0.58 35 64 78 +48
29APR26 135.00 C 3.36 3.46 3.36 3.02 -0.49 35 31 56 +26
29APR26 137.50 C 2.61 2.76 2.56 2.46 -0.42 35 163 2,722 +129
29APR26 140.00 C 2.15 2.22 2.09 1.99 -0.37 35 60 60 +59
29APR26 142.50 C 1.87 1.88 1.63 1.63 -0.30 35 60 980 0
29APR26 145.00 C 0.00 0.00 0.00 1.33 -0.22 36 0 15 0
29APR26 147.50 C 0.00 0.00 0.00 1.07 -0.16 36 0 525 0
29APR26 150.00 C 0.00 0.00 0.00 0.84 -0.12 36 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 41.45 -2.35 35 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 38.98 -2.31 34 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 36.48 -2.91 31 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 34.22 -1.72 38 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 31.70 -2.98 34 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 29.34 -2.72 34 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 27.01 -2.36 34 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 24.13 -2.78 24 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 21.91 -2.09 27 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 20.48 -2.45 34 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 18.21 -2.04 33 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 16.21 -1.81 32 0 15 0
28MAY26 112.50 C 0.00 0.00 0.00 14.36 -1.89 32 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 12.83 -1.85 33 0 5 0
28MAY26 117.50 C 0.00 0.00 0.00 11.29 -2.05 33 0 15 0
28MAY26 120.00 C 0.00 0.00 0.00 9.87 -1.19 33 0 30 0
28MAY26 122.50 C 0.00 0.00 0.00 8.59 -1.18 33 0 31 0
28MAY26 125.00 C 0.00 0.00 0.00 7.48 -1.02 34 0 51 0
28MAY26 127.50 C 7.31 7.31 7.31 6.44 -0.94 34 15 45 +15
28MAY26 130.00 C 6.30 6.30 6.30 5.54 -0.90 34 15 30 +15
28MAY26 132.50 C 5.47 5.47 5.03 4.73 -0.81 34 30 60 +30
28MAY26 135.00 C 4.31 4.31 4.31 4.02 -0.74 34 15 45 +15
28MAY26 137.50 C 0.00 0.00 0.00 3.41 -0.66 34 0 7 0
28MAY26 140.00 C 0.00 0.00 0.00 2.88 -0.60 34 0 15 0
28MAY26 142.50 C 0.00 0.00 0.00 2.46 -0.52 34 0 20 0
28MAY26 145.00 C 0.00 0.00 0.00 2.11 -0.36 35 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 1.77 -0.26 35 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 1.45 -0.26 35 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 61.12 -2.24 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 58.83 -2.34 33 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 56.34 -2.05 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 53.86 -2.33 37 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 51.37 -2.11 33 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 48.85 -2.00 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 46.41 -2.04 34 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 43.94 -2.52 34 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 41.48 -2.32 34 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 39.03 -2.26 34 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 36.61 -2.78 34 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 34.22 -1.98 34 0 13 0
29JUN26 92.50 C 0.00 0.00 0.00 31.91 -2.77 34 0 18 0
29JUN26 95.00 C 0.00 0.00 0.00 29.34 -2.92 31 0 19 0
29JUN26 97.50 C 0.00 0.00 0.00 27.01 -2.36 30 0 13 0
29JUN26 100.00 C 0.00 0.00 0.00 24.89 -2.02 31 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 22.38 -1.73 28 0 17 0
29JUN26 105.00 C 0.00 0.00 0.00 20.48 -2.45 30 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 18.85 -1.40 32 0 45 0
29JUN26 110.00 C 0.00 0.00 0.00 16.85 -1.48 31 0 24 0
29JUN26 112.50 C 0.00 0.00 0.00 15.27 -1.34 32 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 13.67 -1.29 32 0 105 0
29JUN26 117.50 C 0.00 0.00 0.00 12.22 -1.67 32 0 15 0
29JUN26 120.00 C 11.88 11.97 11.88 10.93 -1.47 32 30 33 +30
29JUN26 122.50 C 10.63 10.63 10.63 9.67 -1.20 33 13 101 0
29JUN26 125.00 C 0.00 0.00 0.00 8.60 -1.03 33 0 115 0
29JUN26 127.50 C 0.00 0.00 0.00 7.55 -0.93 33 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 6.67 -0.81 33 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 5.81 -0.84 33 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 5.11 -0.71 33 0 1 0
29JUN26 137.50 C 0.00 0.00 0.00 4.41 -0.68 33 0 2 0
29JUN26 140.00 C 0.00 0.00 0.00 3.86 -0.59 33 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 3.35 -0.53 33 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 2.98 -0.40 34 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 2.62 -0.29 34 0 20 0
29JUN26 150.00 C 0.00 0.00 0.00 2.18 -0.30 34 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 61.23 -2.13 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 58.89 -2.28 40 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 56.34 -2.13 26 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 54.82 -1.37 53 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 51.57 -1.91 39 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 49.16 -1.74 38 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 46.78 -1.67 38 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 44.33 -2.13 36 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 42.32 -1.66 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 39.60 -2.02 34 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 37.31 -2.09 33 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 35.06 -1.43 33 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 33.35 -1.65 36 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 30.96 -1.96 34 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 28.37 -2.29 31 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 26.81 -2.25 33 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 25.16 -1.62 33 0 15 0
29SEP26 105.00 C 0.00 0.00 0.00 22.83 -2.24 31 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 21.67 -1.03 33 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 19.85 -1.26 33 0 46 0
29SEP26 112.50 C 0.00 0.00 0.00 18.55 -1.50 33 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 16.86 -1.26 32 0 100 0
29SEP26 117.50 C 0.00 0.00 0.00 15.67 -1.04 33 0 100 0
29SEP26 120.00 C 0.00 0.00 0.00 14.28 -1.15 33 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 13.07 -1.14 33 0 102 0
29SEP26 125.00 C 0.00 0.00 0.00 12.04 -0.98 33 0 100 0
29SEP26 127.50 C 0.00 0.00 0.00 11.01 -0.98 33 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 10.05 -0.90 33 0 1 0
29SEP26 132.50 C 0.00 0.00 0.00 9.20 -0.83 33 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 8.36 -0.81 33 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 7.62 -0.70 33 0 20 0
29SEP26 140.00 C 0.00 0.00 0.00 6.94 -0.67 33 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 6.27 -0.66 33 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 5.74 -0.50 33 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 5.18 -0.52 33 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 4.74 -0.48 34 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 56.56 -1.91 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 54.82 -1.37 41 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 51.57 -2.17 27 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 49.16 -2.14 26 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 46.78 -1.68 26 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 44.82 -1.90 31 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 42.78 -1.76 32 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 40.38 -2.12 31 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 38.26 -1.92 31 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 35.72 -2.49 29 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 34.31 -1.75 32 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 32.39 -1.36 32 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 30.40 -1.97 32 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 28.66 -1.83 32 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 26.73 -1.89 31 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 25.03 -1.55 31 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 23.58 -1.23 32 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 21.96 -1.81 32 0 502 0
30DEC26 112.50 C 0.00 0.00 0.00 20.46 -1.69 31 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 19.11 -1.31 32 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 17.85 -1.20 32 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 16.64 -1.20 32 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 15.45 -1.18 32 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 14.43 -1.03 32 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 13.42 -1.02 32 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 12.40 -1.02 32 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 11.56 -0.86 32 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 10.72 -0.86 32 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 9.89 -0.85 32 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 9.17 -0.73 32 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 8.51 -0.69 32 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 7.84 -0.69 32 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 7.21 -0.65 32 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.69 -0.78 32 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 28.80 -2.04 32 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 27.06 -2.33 31 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 25.36 -2.07 31 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 23.99 -1.37 31 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 22.62 -1.83 31 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 21.31 -1.98 32 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 20.12 -1.85 32 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 18.94 -1.56 32 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 17.78 -1.16 32 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 16.76 -1.04 32 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 15.76 -1.03 32 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 14.77 -1.01 32 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 13.86 -0.92 32 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 13.04 -0.86 32 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 12.22 -0.85 32 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 11.41 -0.84 32 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 10.71 -0.71 32 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 10.06 -0.69 32 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 9.70 -0.39 33 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 9.02 -0.41 33 0 0 0
TOTAL CALL 1,065 14,708 +699
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 112 0 42 0
30MAR26 52.50 P 0.04 0.04 0.04 0.01 0.00 106 2 28 -2
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 90 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 72 0 49 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 68 0 9 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 64 0 68 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 60 0 20 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 56 0 59 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 53 0 55 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 49 0 164 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 45 0 147 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 42 0 159 0
30MAR26 92.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 58 0
30MAR26 95.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 168 0
30MAR26 97.50 P 0.00 0.00 0.00 0.06 +0.02 40 0 219 0
30MAR26 100.00 P 0.00 0.00 0.00 0.12 +0.04 40 0 153 0
30MAR26 102.50 P 0.00 0.00 0.00 0.21 +0.07 40 0 305 0
30MAR26 105.00 P 0.57 0.58 0.57 0.36 +0.11 40 42 121 -42
30MAR26 107.50 P 0.00 0.00 0.00 0.59 +0.18 40 0 236 0
30MAR26 110.00 P 0.78 1.12 0.78 0.92 +0.26 40 3 112 +1
30MAR26 112.50 P 1.57 1.57 1.57 1.38 +0.36 40 3 110 -3
30MAR26 115.00 P 1.80 1.80 1.64 1.98 +0.47 40 55 83 +10
30MAR26 117.50 P 2.41 2.71 2.25 2.76 +0.61 40 64 34 -1
30MAR26 120.00 P 2.95 3.30 2.95 3.72 +0.75 40 68 105 +10
30MAR26 122.50 P 4.35 4.49 4.04 4.88 +0.92 40 51 60 +9
30MAR26 125.00 P 5.61 5.83 5.22 6.22 +1.08 41 66 99 +27
30MAR26 127.50 P 6.57 7.17 6.57 7.76 +1.24 41 27 30 +27
30MAR26 130.00 P 8.16 8.16 8.16 9.47 +1.35 42 15 45 +15
30MAR26 132.50 P 0.00 0.00 0.00 11.33 +1.75 42 0 15 0
30MAR26 135.00 P 0.00 0.00 0.00 13.34 +1.58 43 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 15.47 +1.69 44 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 17.72 +2.24 46 0 6 0
30MAR26 142.50 P 0.00 0.00 0.00 20.01 +2.72 47 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 22.45 +2.52 50 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 24.89 +2.69 53 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 27.38 +2.00 56 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 41 0 61 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 39 0 26 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29APR26 85.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 3 0
29APR26 87.50 P 0.00 0.00 0.00 0.04 +0.02 36 0 136 0
29APR26 90.00 P 0.00 0.00 0.00 0.07 +0.03 36 0 60 0
29APR26 92.50 P 0.00 0.00 0.00 0.11 +0.04 36 0 84 0
29APR26 95.00 P 0.00 0.00 0.00 0.19 +0.08 36 0 161 0
29APR26 97.50 P 0.00 0.00 0.00 0.30 +0.11 36 0 31 0
29APR26 100.00 P 0.00 0.00 0.00 0.47 +0.17 36 0 29 0
29APR26 102.50 P 0.00 0.00 0.00 0.70 +0.23 36 0 31 0
29APR26 105.00 P 0.00 0.00 0.00 1.01 +0.30 36 0 72 0
29APR26 107.50 P 0.00 0.00 0.00 1.40 +0.38 36 0 105 0
29APR26 110.00 P 1.81 1.81 1.65 1.91 +0.48 36 70 75 +60
29APR26 112.50 P 2.33 2.33 2.14 2.55 +0.62 36 77 107 +77
29APR26 115.00 P 2.97 2.97 2.76 3.33 +0.74 36 71 79 +56
29APR26 117.50 P 3.70 4.03 3.56 4.23 +0.85 36 90 82 +65
29APR26 120.00 P 4.61 4.84 4.39 5.26 +0.96 36 37 84 +20
29APR26 122.50 P 5.79 5.99 5.44 6.48 +1.12 37 55 40 +25
29APR26 125.00 P 6.97 7.25 6.56 7.84 +1.29 37 108 129 +99
29APR26 127.50 P 8.16 8.48 7.97 9.31 +1.41 37 44 105 +30
29APR26 130.00 P 8.94 8.94 8.94 10.95 +1.57 37 15 30 +15
29APR26 132.50 P 0.00 0.00 0.00 12.72 +1.92 38 0 15 0
29APR26 135.00 P 0.00 0.00 0.00 14.49 +1.84 38 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 15.61 +0.93 32 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 18.67 +2.03 39 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 20.82 +2.53 40 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 23.08 +1.93 41 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 25.39 +2.03 42 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 27.76 +1.99 44 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.06 +0.02 35 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.09 +0.02 35 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 0.15 +0.04 35 0 15 0
28MAY26 90.00 P 0.00 0.00 0.00 0.22 +0.05 34 0 17 0
28MAY26 92.50 P 0.00 0.00 0.00 0.34 +0.08 35 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 0.50 +0.12 34 0 1 0
28MAY26 97.50 P 0.00 0.00 0.00 0.72 +0.16 35 0 1 0
28MAY26 100.00 P 0.00 0.00 0.00 1.02 +0.23 35 0 4 0
28MAY26 102.50 P 0.00 0.00 0.00 1.39 +0.27 35 0 18 0
28MAY26 105.00 P 0.00 0.00 0.00 1.86 +0.41 35 0 15 0
28MAY26 107.50 P 0.00 0.00 0.00 2.41 +0.42 35 0 16 0
28MAY26 110.00 P 0.00 0.00 0.00 3.07 +0.49 35 0 16 0
28MAY26 112.50 P 0.00 0.00 0.00 3.87 +0.63 35 0 17 0
28MAY26 115.00 P 0.00 0.00 0.00 4.76 +0.69 35 0 20 0
28MAY26 117.50 P 5.06 5.06 5.06 5.78 +0.80 35 15 41 +15
28MAY26 120.00 P 0.00 0.00 0.00 6.95 +0.97 35 0 2 0
28MAY26 122.50 P 7.25 7.25 7.25 8.19 +1.07 36 15 45 0
28MAY26 125.00 P 8.53 8.53 8.53 9.63 +1.15 36 15 66 +15
28MAY26 127.50 P 9.98 9.98 9.98 11.13 +1.27 36 15 15 +15
28MAY26 130.00 P 0.00 0.00 0.00 12.02 +0.64 33 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 14.24 +1.15 35 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 16.33 +1.47 37 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 17.88 +1.40 35 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 20.26 +1.66 37 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 22.08 +1.64 37 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 24.23 +1.50 37 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 25.39 +0.50 30 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 28.99 +2.80 40 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 36 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 34 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.04 +0.02 35 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 0.06 +0.02 34 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.09 +0.03 34 0 6 0
29JUN26 82.50 P 0.00 0.00 0.00 0.14 +0.04 34 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 0.21 +0.06 34 0 57 0
29JUN26 87.50 P 0.00 0.00 0.00 0.31 +0.08 34 0 24 0
29JUN26 90.00 P 0.00 0.00 0.00 0.44 +0.10 34 0 23 0
29JUN26 92.50 P 0.00 0.00 0.00 0.63 +0.15 34 0 6 0
29JUN26 95.00 P 0.00 0.00 0.00 0.87 +0.20 34 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 1.16 +0.24 34 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 1.57 +0.34 34 0 2 0
29JUN26 102.50 P 0.00 0.00 0.00 2.04 +0.44 34 0 1 0
29JUN26 105.00 P 0.00 0.00 0.00 2.57 +0.49 34 0 49 0
29JUN26 107.50 P 0.00 0.00 0.00 3.23 +0.53 34 0 45 0
29JUN26 110.00 P 2.88 3.30 2.88 3.98 +0.62 34 2 20 +1
29JUN26 112.50 P 0.00 0.00 0.00 4.82 +0.68 34 0 2 0
29JUN26 115.00 P 0.00 0.00 0.00 5.80 +0.83 34 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 6.84 +0.85 34 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 8.06 +1.03 35 0 60 0
29JUN26 122.50 P 9.10 9.10 9.10 9.31 +1.13 35 6 100 0
29JUN26 125.00 P 0.00 0.00 0.00 10.76 +1.32 35 0 110 0
29JUN26 127.50 P 11.11 11.11 11.11 12.23 +1.31 35 15 15 +15
29JUN26 130.00 P 12.42 12.42 12.42 13.87 +1.48 35 15 15 +15
29JUN26 132.50 P 0.00 0.00 0.00 15.53 +1.56 35 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 17.36 +1.53 36 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 19.20 +1.55 36 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 20.92 +1.41 35 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 23.18 +2.30 37 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 25.07 +1.57 36 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 27.20 +1.57 36 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 29.17 +2.64 36 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.05 +0.01 34 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.08 +0.02 34 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.12 +0.03 34 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 0.17 +0.04 34 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.25 +0.06 34 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.35 +0.07 34 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 0.48 +0.09 34 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.65 +0.13 34 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.84 +0.13 34 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 1.12 +0.20 34 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 1.41 +0.22 34 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 1.79 +0.28 34 0 12 0
29SEP26 95.00 P 0.00 0.00 0.00 2.20 +0.32 34 0 23 0
29SEP26 97.50 P 0.00 0.00 0.00 2.71 +0.38 34 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 3.26 +0.43 34 0 9 0
29SEP26 102.50 P 0.00 0.00 0.00 4.04 +0.63 34 0 48 0
29SEP26 105.00 P 0.00 0.00 0.00 4.74 +0.67 34 0 74 0
29SEP26 107.50 P 0.00 0.00 0.00 5.60 +0.67 34 0 32 0
29SEP26 110.00 P 0.00 0.00 0.00 6.46 +0.68 34 0 5 0
29SEP26 112.50 P 0.00 0.00 0.00 7.50 +0.84 35 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 8.55 +0.84 35 0 100 0
29SEP26 117.50 P 0.00 0.00 0.00 9.72 +0.96 35 0 100 0
29SEP26 120.00 P 0.00 0.00 0.00 10.97 +1.01 35 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 12.25 +1.04 35 0 100 0
29SEP26 125.00 P 0.00 0.00 0.00 13.71 +1.19 35 0 100 0
29SEP26 127.50 P 0.00 0.00 0.00 15.18 +1.21 35 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 16.74 +1.30 35 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 18.40 +1.38 35 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 19.62 +0.94 34 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 21.85 +1.50 36 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 23.72 +1.55 36 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 25.58 +1.56 36 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 27.56 +2.27 36 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 29.58 +1.77 37 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 31.62 +1.72 37 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.22 +0.05 33 0 7 0
30DEC26 70.00 P 0.00 0.00 0.00 0.30 +0.06 33 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.42 +0.09 33 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.55 +0.09 33 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.73 +0.13 33 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.93 +0.14 33 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 1.20 +0.19 33 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 1.48 +0.20 33 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 1.86 +0.27 33 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 2.25 +0.29 33 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 2.75 +0.38 33 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 3.26 +0.39 33 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 3.87 +0.49 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 4.53 +0.51 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 5.40 +0.72 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 6.26 +0.84 33 0 41 0
30DEC26 107.50 P 0.00 0.00 0.00 7.13 +0.69 34 0 440 0
30DEC26 110.00 P 8.05 8.05 8.05 8.13 +0.83 34 1 501 +1
30DEC26 112.50 P 0.00 0.00 0.00 9.19 +0.86 34 0 500 0
30DEC26 115.00 P 0.00 0.00 0.00 10.26 +0.88 34 0 560 0
30DEC26 117.50 P 0.00 0.00 0.00 11.51 +1.04 34 0 160 0
30DEC26 120.00 P 0.00 0.00 0.00 12.77 +1.04 34 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 14.06 +1.08 34 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 15.53 +1.22 34 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 17.00 +1.24 34 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 18.49 +1.26 34 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 20.16 +1.41 34 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 21.83 +1.42 34 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 23.52 +1.44 35 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 25.33 +1.79 35 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 27.02 +1.42 34 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 28.98 +1.82 35 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 30.99 +1.66 35 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 33.01 +1.74 36 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 6.65 +0.51 33 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 7.73 +0.73 34 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 8.69 +0.83 34 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 9.75 +0.90 34 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 10.83 +0.92 34 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 11.97 +1.00 34 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 13.22 +1.07 34 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 14.45 +1.04 34 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 15.83 +1.15 34 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 17.30 +1.29 34 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 18.77 +1.29 34 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 20.14 +1.18 34 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 21.70 +1.25 34 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 22.99 +0.92 33 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 24.85 +1.54 34 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 26.38 +1.08 33 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 28.21 +1.13 34 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 30.12 +1.64 34 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 31.71 +1.67 33 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 33.81 +1.28 34 0 0 0
TOTAL PUT 1,062 8,308 +575
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$ 25.96
30MAR26 15.50 C 0.00 0.00 0.00 10.49 -0.32 58 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 9.99 -0.32 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 9.49 -0.33 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 8.99 -0.33 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 8.49 -0.33 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.99 -0.33 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 7.53 -0.26 63 0 10 0
30MAR26 19.00 C 0.00 0.00 0.00 7.04 -0.25 61 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 6.54 -0.25 56 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.05 -0.25 54 0 20 0
30MAR26 21.00 C 0.00 0.00 0.00 5.00 -0.31 0 0 10 0
30MAR26 22.00 C 0.00 0.00 0.00 4.00 -0.33 0 0 62 0
30MAR26 23.00 C 3.23 3.23 3.23 3.02 -0.32 23 8 8 -7
30MAR26 24.00 C 0.00 0.00 0.00 2.08 -0.31 23 0 198 0
30MAR26 25.00 C 0.00 0.00 0.00 1.30 -0.23 24 0 150 0
30MAR26 26.00 C 0.74 0.82 0.65 0.66 -0.17 23 86 1,202 +59
30MAR26 27.00 C 0.30 0.33 0.25 0.27 -0.12 22 290 1,764 +151
30MAR26 28.00 C 0.12 0.13 0.10 0.10 -0.05 23 1,458 3,465 +893
30MAR26 29.00 C 0.03 0.03 0.02 0.03 -0.03 23 40 1,430 0
30MAR26 30.00 C 0.02 0.02 0.02 0.01 -0.01 24 30 892 -30
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 28 0 365 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 33 0 124 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 37 0 121 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 101 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 7.63 -0.24 53 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 7.14 -0.29 51 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 6.65 -0.28 48 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.15 -0.29 44 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 5.15 -0.31 37 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.06 -0.33 20 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 3.11 -0.32 21 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 2.23 -0.29 21 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 1.52 -0.26 22 0 90 0
29APR26 26.00 C 1.08 1.08 1.08 0.92 -0.16 21 30 254 +30
29APR26 27.00 C 0.00 0.00 0.00 0.50 -0.10 21 0 172 0
29APR26 28.00 C 0.28 0.28 0.26 0.25 -0.07 21 7 243 -5
29APR26 29.00 C 0.00 0.00 0.00 0.11 -0.04 21 0 279 0
29APR26 30.00 C 0.00 0.00 0.00 0.05 -0.02 22 0 556 0
29APR26 31.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 246 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 23 0 10 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 26 0 40 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 7.63 - 46 0 0 -
28MAY26 19.00 C 0.00 0.00 0.00 7.14 -0.29 44 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.65 -0.29 41 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.15 -0.30 38 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.15 -0.32 32 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.09 -0.32 22 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 3.17 -0.30 22 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 2.34 -0.27 22 0 64 0
28MAY26 25.00 C 1.90 1.90 1.85 1.64 -0.23 22 180 270 +180
28MAY26 26.00 C 1.09 1.10 1.09 1.10 -0.18 22 31 62 +31
28MAY26 27.00 C 0.74 0.74 0.67 0.67 -0.12 22 43 484 +36
28MAY26 28.00 C 0.40 0.40 0.40 0.39 -0.09 21 8 713 +8
28MAY26 29.00 C 0.26 0.26 0.26 0.23 -0.05 22 15 104 +15
28MAY26 30.00 C 0.00 0.00 0.00 0.12 -0.04 22 0 100 0
28MAY26 31.00 C 0.00 0.00 0.00 0.06 -0.02 22 0 40 0
28MAY26 32.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 61 0
28MAY26 33.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.03 -0.33 31 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.53 -0.33 23 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.03 -0.33 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.69 -0.18 44 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.25 -0.18 44 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.74 -0.20 41 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.22 -0.23 37 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.15 -0.32 28 0 156 0
29JUN26 22.00 C 0.00 0.00 0.00 4.24 -0.19 27 0 393 0
29JUN26 23.00 C 0.00 0.00 0.00 3.23 -0.29 21 0 29 0
29JUN26 24.00 C 0.00 0.00 0.00 2.43 -0.27 21 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 1.77 -0.23 21 0 144 0
29JUN26 26.00 C 0.00 0.00 0.00 1.26 -0.15 21 0 26 0
29JUN26 27.00 C 0.85 0.85 0.85 0.83 -0.12 21 6 1,060 0
29JUN26 28.00 C 0.56 0.56 0.56 0.54 -0.09 21 10 766 +10
29JUN26 29.00 C 0.00 0.00 0.00 0.33 -0.07 21 0 154 0
29JUN26 30.00 C 0.00 0.00 0.00 0.20 -0.05 21 0 912 0
29JUN26 31.00 C 0.00 0.00 0.00 0.11 -0.03 21 0 66 0
29JUN26 32.00 C 0.00 0.00 0.00 0.06 -0.02 21 0 61 0
29JUN26 33.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 41 0
29JUN26 34.00 C 0.00 0.00 0.00 0.02 -0.01 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 23 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.04 -0.33 22 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.69 -0.19 31 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.25 -0.18 31 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.74 -0.20 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.22 -0.23 26 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.37 -0.19 26 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.49 -0.17 24 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.57 -0.28 21 0 4 0
29SEP26 24.00 C 0.00 0.00 0.00 2.87 -0.25 21 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.25 -0.22 21 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.75 -0.12 21 0 4 0
29SEP26 27.00 C 0.00 0.00 0.00 1.28 -0.13 21 0 96 0
29SEP26 28.00 C 0.00 0.00 0.00 0.94 -0.12 21 0 72 0
29SEP26 29.00 C 0.00 0.00 0.00 0.68 -0.10 21 0 20 0
29SEP26 30.00 C 0.00 0.00 0.00 0.50 -0.05 21 0 25 0
29SEP26 31.00 C 0.00 0.00 0.00 0.35 -0.06 21 0 30 0
29SEP26 32.00 C 0.00 0.00 0.00 0.25 -0.04 21 0 20 0
29SEP26 33.00 C 0.00 0.00 0.00 0.17 -0.02 21 0 157 0
29SEP26 34.00 C 0.00 0.00 0.00 0.11 -0.02 21 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.08 -0.01 22 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 8.29 -0.15 28 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 7.69 -0.35 21 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.25 -0.32 22 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.77 -0.34 21 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.32 -0.34 21 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.46 -0.33 21 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.65 -0.32 21 0 0 0
30DEC26 23.00 C 3.80 3.80 3.78 3.91 -0.36 21 8 10 +6
30DEC26 24.00 C 0.00 0.00 0.00 3.24 -0.27 21 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.65 -0.24 21 0 10 0
30DEC26 26.00 C 2.10 2.10 2.10 2.08 -0.20 20 2 48 0
30DEC26 27.00 C 0.00 0.00 0.00 1.65 -0.18 20 0 51 0
30DEC26 28.00 C 0.00 0.00 0.00 1.30 -0.16 21 0 6 0
30DEC26 29.00 C 0.00 0.00 0.00 1.00 -0.14 21 0 30 0
30DEC26 30.00 C 0.00 0.00 0.00 0.77 -0.12 21 0 101 0
30DEC26 31.00 C 0.00 0.00 0.00 0.59 -0.09 21 0 235 0
30DEC26 32.00 C 0.00 0.00 0.00 0.44 -0.08 21 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.33 -0.05 21 0 32 0
30DEC26 34.00 C 0.00 0.00 0.00 0.24 -0.05 21 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.18 -0.03 21 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.14 -0.02 21 0 12 0
30DEC26 37.00 C 0.00 0.00 0.00 0.10 -0.02 21 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 7.85 - 21 0 0 -
30MAR27 19.00 C 0.00 0.00 0.00 7.39 -0.35 21 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.95 -0.35 21 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.52 -0.34 21 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.69 -0.32 21 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.91 -0.30 21 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.20 -0.28 21 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.55 -0.25 21 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.97 -0.23 21 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.38 -0.20 20 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.95 -0.18 20 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.58 -0.17 20 0 0 0
30MAR27 29.00 C 1.04 1.04 1.04 1.28 -0.13 20 6 6 +6
30MAR27 30.00 C 0.00 0.00 0.00 1.02 -0.11 20 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.81 -0.09 20 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.63 -0.08 20 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.50 -0.06 20 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.40 -0.03 21 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.30 -0.05 21 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.24 -0.03 21 0 0 0
TOTAL CALL 2,258 19,138 +1,383
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 73 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 65 0 32 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 61 0 100 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 57 0 102 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 53 0 100 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 49 0 210 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 90 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2,346 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 35 20 187 +20
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 28 0 134 0
30MAR26 23.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 707 0
30MAR26 24.00 P 0.12 0.15 0.12 0.08 +0.02 23 188 1,740 +22
30MAR26 25.00 P 0.19 0.30 0.19 0.26 +0.06 23 316 2,306 +256
30MAR26 26.00 P 0.47 0.65 0.45 0.64 +0.11 22 536 3,550 +354
30MAR26 27.00 P 1.04 1.21 1.04 1.28 +0.24 23 47 605 +11
30MAR26 28.00 P 0.00 0.00 0.00 2.10 +0.27 22 0 560 0
30MAR26 29.00 P 0.00 0.00 0.00 3.05 +0.31 24 3 400 -3
30MAR26 30.00 P 0.00 0.00 0.00 4.04 +0.32 0 0 5 -45
30MAR26 31.00 P 0.00 0.00 0.00 5.04 +0.32 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.04 +0.32 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.04 +0.32 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.04 +0.32 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.04 +0.32 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.04 +0.32 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 11.04 +0.32 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 55 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 8 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 28 0 772 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 23 20 50 +14
29APR26 22.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 228 0
29APR26 23.00 P 0.12 0.16 0.12 0.08 +0.02 21 24 243 +14
29APR26 24.00 P 0.22 0.30 0.22 0.23 +0.06 21 159 2,201 +134
29APR26 25.00 P 0.40 0.52 0.40 0.51 +0.09 21 96 625 +36
29APR26 26.00 P 0.75 0.88 0.75 0.93 +0.13 20 80 266 +72
29APR26 27.00 P 1.32 1.32 1.32 1.53 +0.21 20 93 356 +93
29APR26 28.00 P 0.00 0.00 0.00 2.35 +0.19 21 0 34 0
29APR26 29.00 P 0.00 0.00 0.00 3.23 +0.29 21 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 4.17 +0.31 20 0 3 0
29APR26 31.00 P 0.00 0.00 0.00 5.09 +0.31 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 6.13 +0.37 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 7.13 +0.34 23 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 8.12 +0.33 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 9.12 +0.34 26 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 10.11 +0.33 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 11.11 +0.34 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 - 29 0 0 -
28MAY26 19.00 P 0.04 0.04 0.04 0.01 0.00 27 40 40 +40
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 8 0
28MAY26 22.00 P 0.14 0.14 0.14 0.08 +0.02 22 30 135 0
28MAY26 23.00 P 0.20 0.26 0.20 0.18 +0.03 22 43 296 +43
28MAY26 24.00 P 0.38 0.42 0.38 0.37 +0.05 21 29 388 +29
28MAY26 25.00 P 0.60 0.71 0.60 0.72 +0.11 22 30 130 +18
28MAY26 26.00 P 1.13 1.13 1.13 1.15 +0.15 21 10 254 0
28MAY26 27.00 P 0.00 0.00 0.00 1.78 +0.25 22 0 693 0
28MAY26 28.00 P 0.00 0.00 0.00 2.51 +0.24 22 0 90 0
28MAY26 29.00 P 0.00 0.00 0.00 3.34 +0.28 22 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 4.24 +0.30 22 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 5.17 +0.32 21 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 6.15 +0.33 22 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 7.17 +0.36 27 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 8.12 +0.33 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 9.12 +0.34 23 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 10.11 +0.33 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 11.11 +0.34 25 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 25 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 23 0 26 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 21 0 155 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 0.00 22 0 72 0
29JUN26 21.00 P 0.00 0.00 0.00 0.05 +0.01 21 0 141 0
29JUN26 22.00 P 0.17 0.21 0.17 0.12 +0.02 21 70 273 +70
29JUN26 23.00 P 0.28 0.28 0.28 0.26 +0.05 21 24 263 +24
29JUN26 24.00 P 0.49 0.49 0.49 0.49 +0.08 21 8 361 +8
29JUN26 25.00 P 0.00 0.00 0.00 0.84 +0.11 21 0 313 0
29JUN26 26.00 P 0.00 0.00 0.00 1.26 +0.10 20 0 235 0
29JUN26 27.00 P 0.00 0.00 0.00 1.88 +0.17 21 0 33 0
29JUN26 28.00 P 0.00 0.00 0.00 2.60 +0.24 21 0 136 0
29JUN26 29.00 P 0.00 0.00 0.00 3.40 +0.26 21 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.24 +0.25 19 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.17 +0.29 18 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.15 +0.24 19 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.17 +0.36 24 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.13 +0.33 22 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.12 +0.33 21 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.11 +0.33 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.11 +0.34 23 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 +0.01 22 0 3 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 36 0
29SEP26 19.50 P 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.08 +0.01 21 0 10 0
29SEP26 21.00 P 0.00 0.00 0.00 0.17 +0.04 21 0 13 0
29SEP26 22.00 P 0.00 0.00 0.00 0.30 +0.05 21 0 20 0
29SEP26 23.00 P 0.55 0.55 0.55 0.52 +0.09 21 1 161 +1
29SEP26 24.00 P 0.75 0.78 0.75 0.81 +0.11 21 2 71 +2
29SEP26 25.00 P 1.05 1.05 1.05 1.13 +0.07 21 3 28 +3
29SEP26 26.00 P 0.00 0.00 0.00 1.64 +0.13 21 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 2.19 +0.12 21 0 1,051 0
29SEP26 28.00 P 0.00 0.00 0.00 2.89 +0.24 21 0 51 0
29SEP26 29.00 P 0.00 0.00 0.00 3.64 +0.27 21 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 4.46 +0.29 21 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.18 +0.19 16 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.15 +0.17 16 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.17 +0.25 20 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.15 +0.33 21 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.13 +0.33 21 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.12 +0.34 22 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.11 +0.34 21 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.07 +0.01 22 0 42 0
30DEC26 19.00 P 0.00 0.00 0.00 0.09 +0.01 21 0 20 0
30DEC26 19.50 P 0.00 0.00 0.00 0.12 +0.01 21 0 20 0
30DEC26 20.00 P 0.00 0.00 0.00 0.17 +0.02 21 0 126 0
30DEC26 21.00 P 0.00 0.00 0.00 0.29 +0.03 21 0 24 0
30DEC26 22.00 P 0.57 0.57 0.57 0.47 +0.05 21 3 37 +3
30DEC26 23.00 P 0.85 0.85 0.85 0.72 +0.08 21 1 35 +1
30DEC26 24.00 P 0.00 0.00 0.00 1.05 +0.10 21 0 132 0
30DEC26 25.00 P 0.00 0.00 0.00 1.47 +0.14 21 0 85 0
30DEC26 26.00 P 0.00 0.00 0.00 1.96 +0.16 22 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 2.55 +0.20 22 0 84 0
30DEC26 28.00 P 0.00 0.00 0.00 3.11 +0.21 21 0 123 0
30DEC26 29.00 P 0.00 0.00 0.00 3.83 +0.24 21 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.61 +0.26 21 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.44 +0.28 21 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.33 +0.30 21 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.24 +0.31 21 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.19 +0.32 21 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.15 +0.33 21 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.13 +0.33 21 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.12 +0.34 21 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.10 - 21 0 0 -
30MAR27 19.00 P 0.00 0.00 0.00 0.14 +0.03 21 0 10 0
30MAR27 19.50 P 0.31 0.31 0.31 0.19 +0.03 21 1 11 +1
30MAR27 20.00 P 0.00 0.00 0.00 0.24 +0.04 21 0 0 0
30MAR27 21.00 P 0.50 0.50 0.50 0.39 +0.05 21 8 8 +8
30MAR27 22.00 P 0.00 0.00 0.00 0.60 +0.08 21 0 0 0
30MAR27 23.00 P 1.00 1.00 1.00 0.88 +0.11 21 1 1 +1
30MAR27 24.00 P 0.00 0.00 0.00 1.22 +0.13 21 0 0 0
30MAR27 25.00 P 1.75 1.75 1.75 1.64 +0.16 21 1 1 +1
30MAR27 26.00 P 0.00 0.00 0.00 2.14 +0.19 21 0 6 0
30MAR27 27.00 P 0.00 0.00 0.00 2.71 +0.21 21 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.26 +0.22 21 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.96 +0.25 21 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.72 +0.27 21 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.53 +0.29 21 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.39 +0.30 21 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.29 +0.31 21 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.22 +0.32 21 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.17 +0.33 21 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.14 +0.33 21 0 0 0
TOTAL PUT 1,887 24,310 +1,231
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$ 391.00
30MAR26 225.00 C 0.00 0.00 0.00 168.64 -12.53 125 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 163.71 -11.01 122 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 156.69 -12.48 81 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 151.47 -12.75 57 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 148.75 -13.17 109 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 143.71 -15.20 105 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 138.72 -10.84 101 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 133.78 -10.57 98 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 129.91 -12.88 103 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 123.78 -10.61 90 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 118.82 -10.58 87 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 112.24 -12.17 66 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 106.95 -12.56 57 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 101.58 -12.86 39 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 97.22 -12.24 56 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 91.64 -12.85 38 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 81.76 -12.81 38 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 73.00 -11.73 49 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 63.67 -10.29 47 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 54.86 -10.67 47 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 45.33 -12.51 42 0 250 0
30MAR26 360.00 C 44.84 44.84 40.00 37.21 -11.90 41 17 15 +15
30MAR26 370.00 C 0.00 0.00 0.00 29.93 -10.70 41 0 1 0
30MAR26 380.00 C 27.22 27.22 23.61 23.20 -10.00 39 166 106 +77
30MAR26 390.00 C 20.66 21.13 18.91 16.82 -9.35 37 95 154 +65
30MAR26 400.00 C 17.13 17.13 12.91 12.93 -7.26 39 82 227 +45
30MAR26 410.00 C 11.30 11.60 9.00 9.02 -6.24 38 114 623 +26
30MAR26 420.00 C 8.29 8.29 6.38 6.50 -4.80 38 212 494 +179
30MAR26 430.00 C 5.86 6.08 4.48 4.37 -3.94 38 83 353 +22
30MAR26 440.00 C 4.36 4.36 3.01 3.08 -2.92 39 277 882 +171
30MAR26 450.00 C 2.99 2.99 2.20 2.03 -2.21 39 32 525 -3
30MAR26 460.00 C 1.90 1.96 1.50 1.30 -1.65 39 33 461 -5
30MAR26 470.00 C 1.34 1.34 1.15 0.81 -1.17 39 181 789 -2
30MAR26 480.00 C 0.90 0.90 0.80 0.48 -0.82 38 8 524 0
30MAR26 490.00 C 0.70 0.70 0.60 0.29 -0.53 38 10 646 +8
30MAR26 500.00 C 0.52 0.55 0.50 0.17 -0.36 38 12 1,236 +1
30MAR26 510.00 C 0.40 0.40 0.40 0.10 -0.23 39 10 471 0
30MAR26 520.00 C 0.33 0.33 0.33 0.05 -0.15 38 10 243 0
30MAR26 530.00 C 0.00 0.00 0.00 0.03 -0.09 38 0 142 0
30MAR26 540.00 C 0.00 0.00 0.00 0.02 -0.05 39 0 105 0
30MAR26 550.00 C 0.00 0.00 0.00 0.01 -0.03 39 0 107 0
30MAR26 560.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 196 0
30MAR26 570.00 C 0.00 0.00 0.00 0.01 0.00 43 0 187 0
30MAR26 580.00 C 0.00 0.00 0.00 0.01 0.00 44 0 326 0
30MAR26 590.00 C 0.00 0.00 0.00 0.01 0.00 46 0 304 0
30MAR26 600.00 C 0.05 0.05 0.05 0.01 0.00 48 14 908 0
30MAR26 610.00 C 0.00 0.00 0.00 0.01 0.00 50 0 261 0
30MAR26 620.00 C 0.00 0.00 0.00 0.01 0.00 51 0 177 0
30MAR26 630.00 C 0.00 0.00 0.00 0.01 0.00 53 0 300 0
30MAR26 640.00 C 0.00 0.00 0.00 0.01 0.00 54 0 102 0
30MAR26 650.00 C 0.00 0.00 0.00 0.01 0.00 56 0 413 0
30MAR26 660.00 C 0.00 0.00 0.00 0.01 0.00 58 0 927 0
30MAR26 670.00 C 0.00 0.00 0.00 0.01 0.00 59 0 140 0
30MAR26 680.00 C 0.00 0.00 0.00 0.01 0.00 61 0 120 0
30MAR26 690.00 C 0.00 0.00 0.00 0.01 0.00 62 0 3 0
30MAR26 700.00 C 0.00 0.00 0.00 0.01 0.00 63 0 170 0
29APR26 225.00 C 0.00 0.00 0.00 169.45 -11.72 89 0 0 0
29APR26 230.00 C 0.00 0.00 0.00 163.71 -11.67 80 0 0 0
29APR26 235.00 C 0.00 0.00 0.00 159.55 -10.31 83 0 0 0
29APR26 240.00 C 0.00 0.00 0.00 154.71 -9.90 81 0 0 0
29APR26 245.00 C 0.00 0.00 0.00 151.40 -10.52 88 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 143.71 -15.20 68 0 0 0
29APR26 255.00 C 0.00 0.00 0.00 138.72 -13.20 66 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 134.21 -10.78 67 0 0 0
29APR26 265.00 C 0.00 0.00 0.00 129.91 -12.88 68 0 0 0
29APR26 270.00 C 0.00 0.00 0.00 123.78 -11.28 58 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 120.76 -9.37 67 0 0 0
29APR26 280.00 C 0.00 0.00 0.00 112.32 -13.06 37 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 108.52 -11.72 49 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 104.25 -10.51 51 0 0 0
29APR26 295.00 C 0.00 0.00 0.00 100.65 -10.14 55 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 95.72 -10.15 53 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 85.17 -11.32 46 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 73.04 -14.41 30 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 67.52 -10.76 43 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 56.51 -11.25 35 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 50.44 -11.60 40 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 43.42 -8.93 40 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 36.09 -8.95 38 0 0 0
29APR26 380.00 C 33.45 33.45 30.81 30.02 -7.18 38 21 6 -9
29APR26 390.00 C 27.25 27.98 25.23 24.74 -8.21 38 87 166 +43
29APR26 400.00 C 22.23 22.38 21.81 19.69 -7.72 37 53 214 +29
29APR26 410.00 C 20.30 20.30 16.25 16.25 -6.19 38 148 305 +89
29APR26 420.00 C 15.20 15.20 13.10 13.10 -5.22 38 128 346 +51
29APR26 430.00 C 10.97 12.13 10.27 10.36 -4.54 38 82 159 +33
29APR26 440.00 C 8.50 8.50 8.50 8.12 -3.93 38 11 257 0
29APR26 450.00 C 7.11 7.40 6.65 6.27 -3.27 38 36 163 +10
29APR26 460.00 C 5.64 5.64 5.25 4.80 -2.68 38 39 401 +15
29APR26 470.00 C 4.40 4.40 4.40 3.63 -2.18 38 4 273 0
29APR26 480.00 C 3.47 3.47 3.33 2.72 -1.76 38 16 341 +10
29APR26 490.00 C 0.00 0.00 0.00 2.03 -1.39 38 0 126 0
29APR26 500.00 C 2.20 2.20 2.20 1.50 -1.09 38 5 345 +5
29APR26 510.00 C 0.00 0.00 0.00 1.09 -0.85 37 0 216 0
29APR26 520.00 C 0.00 0.00 0.00 0.77 -0.68 37 0 168 0
29APR26 530.00 C 0.00 0.00 0.00 0.56 -0.48 37 0 143 0
29APR26 540.00 C 1.00 1.00 1.00 0.40 -0.37 37 2 163 0
29APR26 550.00 C 0.00 0.00 0.00 0.28 -0.28 37 0 90 0
29APR26 560.00 C 0.00 0.00 0.00 0.20 -0.21 37 0 69 0
29APR26 570.00 C 0.00 0.00 0.00 0.14 -0.15 37 0 30 0
29APR26 580.00 C 0.00 0.00 0.00 0.10 -0.11 37 0 64 0
29APR26 590.00 C 0.00 0.00 0.00 0.07 -0.08 37 0 49 0
29APR26 600.00 C 0.42 0.42 0.42 0.05 -0.06 37 2 45 0
29APR26 610.00 C 0.00 0.00 0.00 0.03 -0.05 37 0 15 0
29APR26 620.00 C 0.00 0.00 0.00 0.02 -0.03 37 0 40 0
29APR26 630.00 C 0.00 0.00 0.00 0.01 -0.03 36 0 30 0
29APR26 640.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 44 0
29APR26 650.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 6 0
29APR26 660.00 C 0.00 0.00 0.00 0.01 0.00 39 0 17 0
29APR26 670.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 680.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 690.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 700.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 85.52 -12.74 36 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 77.15 -11.88 37 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 69.44 -10.46 38 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 61.15 -8.85 37 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 54.68 -9.32 39 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 46.11 -10.12 36 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 40.13 -9.55 36 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 35.95 -6.57 38 0 0 0
28MAY26 390.00 C 33.11 33.11 30.87 30.89 -7.77 38 31 88 +19
28MAY26 400.00 C 28.24 28.24 26.09 26.09 -7.19 38 28 237 +27
28MAY26 410.00 C 24.76 24.76 24.01 22.08 -6.41 38 20 431 +15
28MAY26 420.00 C 19.31 19.31 18.81 18.66 -5.64 38 29 179 +5
28MAY26 430.00 C 16.35 16.59 16.35 15.78 -4.92 38 16 155 +16
28MAY26 440.00 C 0.00 0.00 0.00 13.29 -4.31 38 0 151 0
28MAY26 450.00 C 0.00 0.00 0.00 11.10 -3.67 39 0 140 0
28MAY26 460.00 C 0.00 0.00 0.00 9.14 -3.16 38 0 153 0
28MAY26 470.00 C 0.00 0.00 0.00 7.48 -2.71 38 0 88 0
28MAY26 480.00 C 0.00 0.00 0.00 6.10 -2.29 38 0 824 0
28MAY26 490.00 C 0.00 0.00 0.00 4.80 -1.88 38 0 125 0
28MAY26 500.00 C 0.00 0.00 0.00 3.88 -1.57 38 0 231 0
28MAY26 510.00 C 0.00 0.00 0.00 3.12 -1.31 38 0 44 0
28MAY26 520.00 C 0.00 0.00 0.00 2.49 -1.09 38 0 83 0
28MAY26 530.00 C 0.00 0.00 0.00 1.99 -0.90 38 0 13 0
28MAY26 540.00 C 0.00 0.00 0.00 1.58 -0.74 38 0 1 0
28MAY26 550.00 C 0.00 0.00 0.00 1.25 -0.60 38 0 17 0
28MAY26 560.00 C 0.00 0.00 0.00 0.99 -0.49 38 0 1 0
28MAY26 570.00 C 0.00 0.00 0.00 0.78 -0.39 38 0 1 0
28MAY26 580.00 C 0.00 0.00 0.00 0.61 -0.32 38 0 0 0
28MAY26 590.00 C 0.00 0.00 0.00 0.48 -0.25 38 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.37 -0.21 38 0 3 0
28MAY26 610.00 C 0.00 0.00 0.00 0.29 -0.16 38 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 0.22 -0.13 38 0 75 0
28MAY26 630.00 C 0.00 0.00 0.00 0.17 -0.11 38 0 0 0
28MAY26 640.00 C 0.00 0.00 0.00 0.13 -0.09 38 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 0.10 -0.07 38 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 0.08 -0.05 38 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 0.06 -0.04 38 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 0.05 -0.03 38 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
28MAY26 710.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 0 0
28MAY26 720.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
28MAY26 730.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
28MAY26 740.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 750.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 760.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 770.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 780.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 169.51 -11.66 57 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 164.67 -11.65 56 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 159.83 -11.23 54 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 155.01 -9.86 53 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 151.40 -10.52 58 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 145.41 -13.50 51 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 138.72 -13.20 38 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 134.21 -11.03 40 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 131.14 -11.65 48 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 128.04 -8.76 52 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 121.76 -9.67 46 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 117.21 -9.60 46 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 112.90 -8.40 46 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 109.02 -6.76 47 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 104.05 -7.47 45 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 99.90 -9.44 45 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 90.39 -8.78 42 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 82.65 -7.38 42 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 73.21 -12.18 39 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 64.01 -13.86 36 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 56.42 -10.36 35 0 45 0
29JUN26 360.00 C 0.00 0.00 0.00 51.56 -8.48 37 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 44.41 -10.26 36 0 2 0
29JUN26 380.00 C 46.00 46.00 44.32 40.18 -9.90 37 16 15 +13
29JUN26 390.00 C 38.91 38.91 38.91 35.58 -8.01 37 15 69 +15
29JUN26 400.00 C 32.88 32.88 31.66 31.00 -7.34 37 18 161 +15
29JUN26 410.00 C 28.43 28.43 28.43 26.94 -6.66 37 15 153 +15
29JUN26 420.00 C 25.83 25.83 24.01 23.36 -6.12 37 25 114 -17
29JUN26 430.00 C 0.00 0.00 0.00 20.23 -5.40 38 0 126 0
29JUN26 440.00 C 19.18 19.18 17.90 17.52 -4.85 38 20 1,043 +20
29JUN26 450.00 C 16.49 16.93 15.50 15.09 -4.41 38 37 303 +18
29JUN26 460.00 C 13.80 13.80 13.80 12.85 -3.93 38 15 1,009 0
29JUN26 470.00 C 0.00 0.00 0.00 10.91 -3.47 38 0 271 0
29JUN26 480.00 C 0.00 0.00 0.00 9.23 -3.06 38 0 299 0
29JUN26 490.00 C 0.00 0.00 0.00 7.78 -2.68 38 0 54 0
29JUN26 500.00 C 7.70 7.70 7.70 6.54 -2.34 38 5 1,688 +5
29JUN26 510.00 C 0.00 0.00 0.00 5.32 -1.98 37 0 52 0
29JUN26 520.00 C 6.20 6.20 5.80 4.45 -1.71 37 2 303 +1
29JUN26 530.00 C 5.18 5.18 5.18 3.71 -1.48 37 1 90 0
29JUN26 540.00 C 0.00 0.00 0.00 3.08 -1.27 37 0 54 0
29JUN26 550.00 C 0.00 0.00 0.00 2.56 -1.09 37 0 1,246 0
29JUN26 560.00 C 0.00 0.00 0.00 2.12 -0.93 37 0 50 0
29JUN26 570.00 C 0.00 0.00 0.00 1.75 -0.79 37 0 109 0
29JUN26 580.00 C 0.00 0.00 0.00 1.44 -0.67 37 0 165 0
29JUN26 590.00 C 0.00 0.00 0.00 1.19 -0.57 37 0 308 0
29JUN26 600.00 C 1.69 1.69 1.69 0.98 -0.48 37 1 288 -1
29JUN26 610.00 C 0.00 0.00 0.00 0.80 -0.40 37 0 87 0
29JUN26 620.00 C 0.00 0.00 0.00 0.66 -0.34 37 0 59 0
29JUN26 630.00 C 0.00 0.00 0.00 0.54 -0.28 37 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 0.44 -0.24 37 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 0.36 -0.20 37 0 24 0
29JUN26 660.00 C 0.00 0.00 0.00 0.29 -0.17 37 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 0.24 -0.13 37 0 6 0
29JUN26 680.00 C 0.00 0.00 0.00 0.19 -0.12 37 0 19 0
29JUN26 690.00 C 0.00 0.00 0.00 0.16 -0.09 37 0 75 0
29JUN26 700.00 C 0.00 0.00 0.00 0.13 -0.08 37 0 792 0
29JUN26 710.00 C 0.00 0.00 0.00 0.10 -0.07 37 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 0.08 -0.06 37 0 0 0
29JUN26 730.00 C 0.00 0.00 0.00 0.07 -0.04 37 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.05 -0.04 37 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 0.04 -0.03 37 0 0 0
29JUN26 760.00 C 0.00 0.00 0.00 0.03 -0.03 37 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 0.02 -0.03 36 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 -0.03 35 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 172.29 -11.01 48 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 167.60 -11.18 48 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 162.93 -10.66 47 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 158.69 -12.33 47 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 151.40 -14.52 38 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 149.52 -11.39 46 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 144.58 -12.76 44 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 137.79 -13.13 38 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 132.58 -13.00 36 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 132.57 -9.91 46 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 128.06 -7.49 45 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 119.88 -11.42 37 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 115.15 -12.42 36 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 114.54 -11.24 42 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 110.44 -7.98 41 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 106.40 -8.37 41 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 98.53 -7.50 41 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 90.98 -8.50 40 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 83.75 -9.89 39 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 76.85 -5.79 39 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 67.01 -10.41 35 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 62.24 -8.35 37 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 56.08 -8.15 36 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 50.91 -7.89 36 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 48.01 -7.66 38 0 0 0
29SEP26 400.00 C 44.50 44.50 44.50 43.48 -7.35 38 1 1 +1
29SEP26 410.00 C 0.00 0.00 0.00 39.35 -6.93 37 0 1,018 0
29SEP26 420.00 C 37.24 37.24 37.24 35.61 -6.37 38 15 17 +15
29SEP26 430.00 C 32.60 32.60 32.60 32.21 -5.93 38 1 16 +1
29SEP26 440.00 C 0.00 0.00 0.00 29.14 -5.49 38 0 25 0
29SEP26 450.00 C 0.00 0.00 0.00 26.34 -5.10 38 0 75 0
29SEP26 460.00 C 0.00 0.00 0.00 23.66 -4.90 38 0 611 0
29SEP26 470.00 C 0.00 0.00 0.00 21.20 -4.72 38 0 572 0
29SEP26 480.00 C 0.00 0.00 0.00 18.37 -4.95 37 0 95 0
29SEP26 490.00 C 0.00 0.00 0.00 16.95 -3.40 38 0 72 0
29SEP26 500.00 C 0.00 0.00 0.00 15.13 -3.13 38 0 112 0
29SEP26 510.00 C 0.00 0.00 0.00 13.49 -2.88 38 0 10 0
29SEP26 520.00 C 0.00 0.00 0.00 12.01 -2.65 38 0 17 0
29SEP26 530.00 C 12.00 12.00 12.00 10.68 -2.43 37 1 903 +1
29SEP26 540.00 C 0.00 0.00 0.00 9.22 -2.50 37 0 52 0
29SEP26 550.00 C 0.00 0.00 0.00 8.19 -2.27 37 0 150 0
29SEP26 560.00 C 0.00 0.00 0.00 7.26 -2.07 37 0 51 0
29SEP26 570.00 C 0.00 0.00 0.00 6.44 -1.88 37 0 20 0
29SEP26 580.00 C 7.41 7.41 7.41 5.71 -1.70 37 2 338 +2
29SEP26 590.00 C 7.10 7.10 7.10 5.05 -1.54 37 2 609 0
29SEP26 600.00 C 7.01 7.01 7.01 4.47 -1.39 37 6 66 +6
29SEP26 610.00 C 6.30 6.30 6.30 3.95 -1.26 37 1 33 -1
29SEP26 620.00 C 0.00 0.00 0.00 3.49 -1.14 37 0 29 0
29SEP26 630.00 C 0.00 0.00 0.00 3.09 -1.02 37 0 42 0
29SEP26 640.00 C 0.00 0.00 0.00 2.72 -0.93 37 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 2.40 -0.83 37 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 2.12 -0.75 37 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 1.87 -0.67 37 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 1.65 -0.60 37 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 1.45 -0.54 37 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 1.28 -0.48 37 0 13 0
30DEC26 225.00 C 0.00 0.00 0.00 176.26 -11.19 47 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 168.51 -15.95 38 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 164.80 -12.95 40 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 161.93 -13.41 44 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 158.22 -8.39 45 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 150.45 -12.28 37 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 148.54 -8.82 42 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 145.58 -8.26 44 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 141.55 -8.48 43 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 136.33 -10.26 41 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 129.87 -13.03 38 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 127.47 -11.76 40 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 124.04 -7.67 40 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 117.94 -12.12 37 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 117.05 -8.39 41 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 111.01 -10.74 38 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 104.84 -7.48 39 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 98.32 -6.73 39 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 89.23 -10.16 37 0 1 0
30DEC26 340.00 C 0.00 0.00 0.00 83.67 -9.85 37 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 76.56 -9.80 36 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 73.25 -5.99 38 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 68.26 -7.75 38 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 60.14 -7.87 36 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 57.57 -7.96 37 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 53.09 -8.88 37 0 12 0
30DEC26 410.00 C 0.00 0.00 0.00 48.93 -7.43 37 0 41 0
30DEC26 420.00 C 0.00 0.00 0.00 45.35 -6.43 37 0 8 0
30DEC26 430.00 C 0.00 0.00 0.00 41.56 -6.23 37 0 21 0
30DEC26 440.00 C 0.00 0.00 0.00 38.30 -5.86 37 0 23 0
30DEC26 450.00 C 0.00 0.00 0.00 35.30 -5.52 37 0 521 0
30DEC26 460.00 C 32.53 32.53 32.53 32.53 -5.20 37 1 1,011 -1
30DEC26 470.00 C 0.00 0.00 0.00 29.91 -4.98 37 0 502 0
30DEC26 480.00 C 0.00 0.00 0.00 27.41 -4.86 37 0 108 0
30DEC26 490.00 C 0.00 0.00 0.00 25.10 -4.88 37 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 22.97 -3.78 37 0 33 0
30DEC26 510.00 C 0.00 0.00 0.00 21.01 -3.55 37 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 19.21 -3.34 37 0 1 0
30DEC26 530.00 C 0.00 0.00 0.00 17.55 -3.13 37 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 16.03 -2.93 37 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 14.64 -2.74 37 0 44 0
30DEC26 560.00 C 0.00 0.00 0.00 12.97 -2.95 37 0 1 0
30DEC26 570.00 C 0.00 0.00 0.00 11.83 -2.75 37 0 1 0
30DEC26 580.00 C 0.00 0.00 0.00 10.79 -2.56 37 0 11 0
30DEC26 590.00 C 0.00 0.00 0.00 9.83 -2.38 37 0 57 0
30DEC26 600.00 C 0.00 0.00 0.00 8.96 -2.21 37 0 33 0
30DEC26 610.00 C 0.00 0.00 0.00 8.17 -2.05 37 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 7.44 -1.90 37 0 1 0
30DEC26 630.00 C 0.00 0.00 0.00 6.78 -1.76 37 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 6.17 -1.63 37 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 5.62 -1.51 37 0 1 0
30DEC26 660.00 C 0.00 0.00 0.00 5.11 -1.40 37 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 4.65 -1.30 37 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 4.24 -1.19 37 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 3.85 -1.11 37 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 3.51 -1.02 37 0 17 0
30MAR27 310.00 C 0.00 0.00 0.00 111.70 -7.71 39 0 0 0
30MAR27 320.00 C 110.00 110.10 110.00 105.06 -6.80 39 14 14 +14
30MAR27 330.00 C 0.00 0.00 0.00 96.00 -11.40 37 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 92.29 -7.49 38 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 86.53 -6.14 38 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 78.71 -11.22 37 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 73.11 -9.96 36 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 69.97 -6.93 37 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 65.81 -4.82 38 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 61.43 -4.55 37 0 1 0
30MAR27 410.00 C 0.00 0.00 0.00 57.28 -7.55 37 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 53.42 -7.18 37 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 49.82 -6.84 37 0 1 0
30MAR27 440.00 C 0.00 0.00 0.00 46.47 -6.51 37 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 43.41 -6.13 37 0 0 0
30MAR27 460.00 C 0.00 0.00 0.00 40.46 -5.92 37 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 37.78 -5.54 37 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 35.09 -5.53 37 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 32.41 -4.65 37 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 30.24 -3.20 37 0 0 0
TOTAL CALL 2,328 36,820 +1,079
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 265.00 P 0.15 0.15 0.15 0.01 0.00 46 9 14 +9
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 44 0 7 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 0.04 +0.02 39 0 0 0
30MAR26 300.00 P 0.58 0.58 0.58 0.07 +0.03 39 3 83 0
30MAR26 310.00 P 0.82 0.82 0.82 0.17 +0.07 38 3 5 +3
30MAR26 320.00 P 1.10 1.30 1.10 0.41 +0.18 39 7 185 +4
30MAR26 330.00 P 1.54 1.90 1.54 0.85 +0.34 39 3 145 +3
30MAR26 340.00 P 1.95 2.69 1.92 1.67 +0.65 39 111 158 -9
30MAR26 350.00 P 3.02 3.80 2.78 2.96 +1.08 39 124 896 +26
30MAR26 360.00 P 4.05 5.60 4.05 4.91 +1.71 39 129 517 +20
30MAR26 370.00 P 5.96 8.07 5.80 7.73 +2.61 39 635 1,287 +440
30MAR26 380.00 P 8.36 11.30 8.36 11.30 +3.42 39 111 594 +59
30MAR26 390.00 P 12.43 15.50 11.94 15.18 +3.87 37 176 535 +36
30MAR26 400.00 P 16.37 20.57 16.37 20.57 +5.21 37 391 2,685 +205
30MAR26 410.00 P 22.39 27.23 22.39 27.23 +6.83 37 186 1,211 -57
30MAR26 420.00 P 29.50 32.23 29.50 35.95 +9.45 41 35 2,568 +4
30MAR26 430.00 P 40.00 43.00 40.00 43.00 +8.23 39 3 463 0
30MAR26 440.00 P 51.65 51.65 51.65 51.65 +11.03 39 1 549 0
30MAR26 450.00 P 0.00 0.00 0.00 62.22 +12.92 47 0 1,607 0
30MAR26 460.00 P 69.00 74.88 69.00 71.84 +11.75 50 2 1,031 -2
30MAR26 470.00 P 73.00 76.00 73.00 80.98 +11.50 50 2 883 0
30MAR26 480.00 P 89.75 89.75 89.75 90.07 +13.20 49 1 514 -1
30MAR26 490.00 P 99.96 99.96 99.96 101.98 +15.47 64 1 158 0
30MAR26 500.00 P 106.00 108.35 106.00 109.28 +12.26 48 2 1,554 -729
30MAR26 510.00 P 0.00 0.00 0.00 121.55 +13.75 70 0 80 0
30MAR26 520.00 P 0.00 0.00 0.00 131.25 +14.75 71 0 80 -141
30MAR26 530.00 P 135.00 138.00 135.00 139.00 +12.48 0 6 23 -55
30MAR26 540.00 P 143.00 144.00 143.00 149.99 +13.02 69 2 44 -105
30MAR26 550.00 P 0.00 0.00 0.00 160.12 +13.30 73 0 43 -4
30MAR26 560.00 P 0.00 0.00 0.00 169.30 +10.69 66 1 64 0
30MAR26 570.00 P 0.00 0.00 0.00 179.00 +10.48 0 0 77 -1
30MAR26 580.00 P 0.00 0.00 0.00 189.00 +12.80 0 0 182 0
30MAR26 590.00 P 0.00 0.00 0.00 199.87 +12.23 82 0 295 0
30MAR26 600.00 P 0.00 0.00 0.00 209.73 +12.56 83 0 10 -31
30MAR26 610.00 P 0.00 0.00 0.00 219.00 +11.65 0 0 41 0
30MAR26 620.00 P 0.00 0.00 0.00 229.00 +12.02 0 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 239.00 +12.13 0 0 0 0
30MAR26 640.00 P 0.00 0.00 0.00 249.00 +12.80 0 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 259.00 +10.81 0 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 269.00 +11.20 0 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 279.00 +10.12 0 0 68 0
30MAR26 680.00 P 0.00 0.00 0.00 289.38 +10.33 97 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 299.00 +10.82 0 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 309.00 +12.80 0 0 9 0
29APR26 225.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 0.03 +0.02 38 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 0.04 +0.02 37 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 0.06 +0.03 37 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 0.09 +0.04 37 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 0.13 +0.06 37 0 5 0
29APR26 280.00 P 0.00 0.00 0.00 0.19 +0.08 37 0 6 0
29APR26 285.00 P 0.00 0.00 0.00 0.28 +0.12 37 0 4 0
29APR26 290.00 P 0.00 0.00 0.00 0.38 +0.16 37 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 0.54 +0.22 37 0 1 0
29APR26 300.00 P 0.00 0.00 0.00 0.71 +0.28 37 0 108 0
29APR26 310.00 P 0.00 0.00 0.00 1.29 +0.52 37 0 18 0
29APR26 320.00 P 0.00 0.00 0.00 2.13 +0.77 38 0 105 0
29APR26 330.00 P 3.91 3.91 3.91 3.34 +1.14 38 15 231 +15
29APR26 340.00 P 5.65 5.65 5.65 5.01 +1.61 38 30 114 +30
29APR26 350.00 P 6.53 7.88 6.53 7.23 +2.19 38 88 151 +11
29APR26 360.00 P 8.31 10.42 8.31 10.05 +2.87 38 46 58 +3
29APR26 370.00 P 11.01 13.20 11.01 13.20 +3.30 37 22 181 +4
29APR26 380.00 P 14.02 15.69 13.97 17.49 +4.25 38 55 209 +21
29APR26 390.00 P 20.06 21.34 19.62 21.73 +4.65 37 44 262 +25
29APR26 400.00 P 25.52 26.65 24.70 27.46 +6.04 37 46 807 +11
29APR26 410.00 P 28.53 30.30 28.53 33.82 +7.28 38 17 258 +3
29APR26 420.00 P 0.00 0.00 0.00 41.62 +9.19 39 0 276 0
29APR26 430.00 P 0.00 0.00 0.00 47.15 +9.19 36 0 274 0
29APR26 440.00 P 0.00 0.00 0.00 57.11 +9.49 41 0 786 0
29APR26 450.00 P 0.00 0.00 0.00 64.11 +9.09 38 0 417 0
29APR26 460.00 P 0.00 0.00 0.00 73.32 +9.61 40 0 886 0
29APR26 470.00 P 77.50 77.50 77.50 82.55 +10.16 41 1 137 0
29APR26 480.00 P 0.00 0.00 0.00 90.47 +11.39 37 0 527 0
29APR26 490.00 P 0.00 0.00 0.00 101.98 +12.33 46 0 287 0
29APR26 500.00 P 0.00 0.00 0.00 109.79 +12.38 39 0 29 0
29APR26 510.00 P 0.00 0.00 0.00 121.68 +13.88 50 0 28 0
29APR26 520.00 P 0.00 0.00 0.00 131.25 +12.39 51 0 10 0
29APR26 530.00 P 0.00 0.00 0.00 139.00 +10.27 0 0 39 0
29APR26 540.00 P 0.00 0.00 0.00 149.99 +12.33 50 0 23 0
29APR26 550.00 P 0.00 0.00 0.00 160.12 +13.30 53 0 16 0
29APR26 560.00 P 0.00 0.00 0.00 169.77 +11.16 53 1 24 +1
29APR26 570.00 P 0.00 0.00 0.00 179.00 +10.41 0 0 16 -14
29APR26 580.00 P 0.00 0.00 0.00 190.42 +10.78 61 0 25 0
29APR26 590.00 P 0.00 0.00 0.00 199.87 +12.23 60 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 209.73 +12.56 61 0 0 0
29APR26 610.00 P 0.00 0.00 0.00 219.00 +11.65 0 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 229.00 +12.02 0 0 0 0
29APR26 630.00 P 0.00 0.00 0.00 239.00 +12.13 0 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 250.35 +12.80 72 0 0 0
29APR26 650.00 P 0.00 0.00 0.00 259.00 +10.81 0 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 269.00 +11.20 0 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 279.00 +10.12 0 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 289.38 +9.85 71 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 299.00 +9.19 0 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 309.00 +11.95 0 0 0 0
28MAY26 310.00 P 3.70 3.73 3.57 3.21 +1.16 38 53 53 +53
28MAY26 320.00 P 0.00 0.00 0.00 4.64 +1.58 38 0 9 0
28MAY26 330.00 P 5.71 6.76 5.71 6.48 +1.95 38 18 109 +18
28MAY26 340.00 P 8.30 8.30 8.30 8.75 +2.47 38 1 1,555 +1
28MAY26 350.00 P 11.08 11.50 11.08 11.48 +3.04 39 3 135 +3
28MAY26 360.00 P 14.12 14.12 14.12 14.69 +3.57 38 7 142 0
28MAY26 370.00 P 15.57 17.94 15.57 18.15 +3.75 38 32 113 +29
28MAY26 380.00 P 20.61 22.34 20.61 22.34 +4.47 38 61 171 +48
28MAY26 390.00 P 25.24 27.20 24.00 27.20 +5.33 38 119 268 +77
28MAY26 400.00 P 28.96 32.61 28.96 32.61 +6.39 37 69 365 +39
28MAY26 410.00 P 34.63 37.82 34.63 37.84 +6.23 36 46 1,758 +16
28MAY26 420.00 P 42.27 42.27 42.27 45.61 +8.19 38 15 320 0
28MAY26 430.00 P 0.00 0.00 0.00 52.42 +7.08 38 0 393 0
28MAY26 440.00 P 0.00 0.00 0.00 59.79 +7.42 38 0 140 0
28MAY26 450.00 P 0.00 0.00 0.00 69.66 +10.24 41 0 152 0
28MAY26 460.00 P 0.00 0.00 0.00 75.79 +9.18 38 7 138 0
28MAY26 470.00 P 0.00 0.00 0.00 84.56 +9.79 39 0 72 0
28MAY26 480.00 P 0.00 0.00 0.00 93.82 +9.90 40 0 41 0
28MAY26 490.00 P 0.00 0.00 0.00 103.22 +12.63 41 0 12 0
28MAY26 500.00 P 0.00 0.00 0.00 112.72 +14.43 43 0 15 0
28MAY26 510.00 P 0.00 0.00 0.00 121.68 +11.77 42 0 0 0
28MAY26 520.00 P 0.00 0.00 0.00 131.25 +12.39 43 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 139.86 +11.13 40 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 149.99 +12.33 42 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 160.12 +13.30 45 0 9 0
28MAY26 560.00 P 0.00 0.00 0.00 169.77 +11.16 45 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 179.00 +8.91 0 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 190.42 +10.78 52 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 199.87 +10.97 51 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 209.88 +11.84 52 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 219.25 +11.90 49 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 229.00 +12.02 0 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 239.00 +12.13 0 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 250.35 +12.80 61 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 259.00 +10.81 0 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 269.00 +11.20 0 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 279.00 +10.12 0 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 289.38 +9.85 61 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 299.00 +9.19 0 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 309.00 +8.79 0 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 319.00 +12.68 0 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 329.00 +10.78 0 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 339.00 +11.87 0 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 349.00 +12.80 0 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 359.00 +9.60 0 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 369.00 +11.19 0 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 379.00 +12.14 0 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 391.82 +14.99 87 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 399.00 +8.74 0 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 409.00 +10.84 0 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 419.00 +12.69 0 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 429.00 +12.80 0 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 439.00 +9.16 0 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 449.53 +9.39 81 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 459.01 +11.72 74 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 0.08 +0.03 37 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 0.12 +0.05 37 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.16 +0.06 37 0 60 0
29JUN26 240.00 P 0.00 0.00 0.00 0.22 +0.08 37 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.30 +0.11 37 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.40 +0.15 37 0 10 0
29JUN26 255.00 P 0.00 0.00 0.00 0.51 +0.17 37 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.67 +0.23 37 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 0.84 +0.28 37 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 1.08 +0.36 37 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 1.33 +0.44 37 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 1.65 +0.51 37 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 2.03 +0.63 37 0 1 0
29JUN26 290.00 P 0.00 0.00 0.00 2.42 +0.69 37 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 2.96 +0.86 37 0 0 0
29JUN26 300.00 P 4.14 4.50 4.14 3.50 +1.00 37 4 131 +4
29JUN26 310.00 P 0.00 0.00 0.00 5.06 +1.38 38 0 60 0
29JUN26 320.00 P 0.00 0.00 0.00 6.85 +1.88 38 0 4 0
29JUN26 330.00 P 8.51 9.62 8.51 8.98 +2.11 38 17 19 +17
29JUN26 340.00 P 11.80 11.80 11.80 11.69 +2.74 38 15 35 +15
29JUN26 350.00 P 0.00 0.00 0.00 14.85 +3.23 38 0 497 0
29JUN26 360.00 P 15.60 16.80 15.60 18.26 +3.62 38 22 518 -3
29JUN26 370.00 P 18.50 21.97 18.50 21.97 +3.99 37 35 3,825 0
29JUN26 380.00 P 24.00 24.32 24.00 26.40 +4.70 37 19 1,298 +4
29JUN26 390.00 P 27.22 30.73 27.22 31.00 +5.13 37 38 753 +5
29JUN26 400.00 P 32.55 34.52 32.55 36.67 +6.39 37 66 4,449 -1
29JUN26 410.00 P 41.00 41.00 41.00 42.61 +6.82 37 2 285 +2
29JUN26 420.00 P 0.00 0.00 0.00 48.93 +7.54 37 0 1,366 0
29JUN26 430.00 P 0.00 0.00 0.00 54.28 +6.35 35 0 586 0
29JUN26 440.00 P 0.00 0.00 0.00 65.02 +11.39 39 0 451 0
29JUN26 450.00 P 0.00 0.00 0.00 71.69 +8.09 39 0 2,057 0
29JUN26 460.00 P 0.00 0.00 0.00 80.87 +10.09 40 0 298 0
29JUN26 470.00 P 0.00 0.00 0.00 86.68 +8.63 37 0 162 0
29JUN26 480.00 P 0.00 0.00 0.00 95.48 +9.08 38 0 364 0
29JUN26 490.00 P 0.00 0.00 0.00 104.58 +10.40 39 0 96 0
29JUN26 500.00 P 110.00 110.00 110.00 113.69 +10.81 39 2 2,068 0
29JUN26 510.00 P 0.00 0.00 0.00 122.73 +10.80 39 0 108 0
29JUN26 520.00 P 128.00 128.00 127.80 132.05 +11.85 40 2 85 +2
29JUN26 530.00 P 0.00 0.00 0.00 141.26 +10.97 40 0 315 0
29JUN26 540.00 P 0.00 0.00 0.00 150.45 +10.77 39 0 221 0
29JUN26 550.00 P 0.00 0.00 0.00 160.16 +12.07 40 0 23 0
29JUN26 560.00 P 0.00 0.00 0.00 170.88 +12.27 44 0 43 0
29JUN26 570.00 P 0.00 0.00 0.00 180.60 +10.51 45 0 115 -26
29JUN26 580.00 P 0.00 0.00 0.00 190.42 +10.78 46 0 144 -20
29JUN26 590.00 P 0.00 0.00 0.00 199.87 +10.97 45 0 125 -2
29JUN26 600.00 P 0.00 0.00 0.00 209.88 +11.84 47 0 352 0
29JUN26 610.00 P 0.00 0.00 0.00 219.25 +9.54 44 0 15 0
29JUN26 620.00 P 0.00 0.00 0.00 229.00 +9.00 0 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 239.00 +8.87 0 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 250.35 +10.22 54 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 259.00 +10.81 0 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 270.36 +10.86 57 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 279.00 +10.12 0 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 289.38 +9.85 54 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 301.32 +11.46 64 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 309.00 +8.67 0 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 319.63 +10.42 59 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 329.00 +8.68 0 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 339.00 +11.87 0 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 349.00 +10.16 0 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 359.00 +9.60 0 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 369.00 +11.19 0 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 379.00 +12.14 0 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 391.82 +12.80 77 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 399.00 +8.74 0 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 409.53 +11.25 68 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 419.00 +12.69 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 429.12 +10.37 66 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 439.00 +9.16 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 449.53 +9.39 72 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 459.01 +10.71 67 0 0 0
29SEP26 225.00 P 2.07 2.07 2.07 0.75 +0.22 37 51 51 +51
29SEP26 230.00 P 0.00 0.00 0.00 0.90 +0.24 37 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 1.09 +0.26 37 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 1.36 +0.36 37 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 1.62 +0.39 37 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 1.95 +0.46 37 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 2.34 +0.59 37 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 2.73 +0.62 37 0 100 0
29SEP26 265.00 P 0.00 0.00 0.00 3.22 +0.72 37 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 3.78 +0.89 37 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 4.47 +1.05 37 0 1 0
29SEP26 280.00 P 0.00 0.00 0.00 5.15 +1.18 37 0 4 0
29SEP26 285.00 P 0.00 0.00 0.00 5.95 +1.42 37 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 6.75 +1.37 37 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 7.61 +1.62 37 0 0 0
29SEP26 300.00 P 9.00 9.67 8.69 8.68 +1.72 37 8 97 +8
29SEP26 310.00 P 0.00 0.00 0.00 10.82 +1.93 38 0 6 0
29SEP26 320.00 P 0.00 0.00 0.00 13.52 +2.51 38 0 17 0
29SEP26 330.00 P 15.70 15.70 15.70 16.36 +2.68 38 5 24 +5
29SEP26 340.00 P 18.00 18.40 18.00 19.68 +3.23 38 3 7 +3
29SEP26 350.00 P 22.13 22.13 22.13 23.06 +3.38 37 2 64 +2
29SEP26 360.00 P 0.00 0.00 0.00 26.82 +3.79 37 0 144 0
29SEP26 370.00 P 0.00 0.00 0.00 30.97 +4.22 37 0 136 0
29SEP26 380.00 P 0.00 0.00 0.00 35.74 +4.69 37 0 204 0
29SEP26 390.00 P 40.00 40.00 40.00 40.69 +5.13 37 11 812 +11
29SEP26 400.00 P 43.50 43.50 43.50 46.19 +5.70 37 10 191 +10
29SEP26 410.00 P 0.00 0.00 0.00 52.06 +6.24 37 0 1,287 0
29SEP26 420.00 P 0.00 0.00 0.00 58.29 +6.74 37 0 1,664 0
29SEP26 430.00 P 0.00 0.00 0.00 64.95 +7.22 37 0 134 0
29SEP26 440.00 P 0.00 0.00 0.00 71.82 +7.63 37 0 496 0
29SEP26 450.00 P 0.00 0.00 0.00 79.96 +6.90 38 0 130 0
29SEP26 460.00 P 84.22 84.22 84.22 84.22 +4.77 35 8 693 0
29SEP26 470.00 P 0.00 0.00 0.00 95.75 +9.05 39 0 787 0
29SEP26 480.00 P 0.00 0.00 0.00 103.37 +10.53 38 0 48 0
29SEP26 490.00 P 0.00 0.00 0.00 113.33 +13.71 40 0 57 0
29SEP26 500.00 P 112.69 112.69 112.69 118.61 +12.57 37 1 80 0
29SEP26 510.00 P 0.00 0.00 0.00 127.29 +8.76 38 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 136.39 +10.95 38 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 145.95 +11.62 39 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 155.50 +10.68 40 0 10 0
29SEP26 550.00 P 0.00 0.00 0.00 164.60 +12.73 40 0 12 0
29SEP26 560.00 P 0.00 0.00 0.00 174.17 +12.64 41 0 4 0
29SEP26 570.00 P 0.00 0.00 0.00 183.70 +12.25 42 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 193.48 +13.84 43 0 345 0
29SEP26 590.00 P 0.00 0.00 0.00 201.89 +10.54 41 0 345 0
29SEP26 600.00 P 0.00 0.00 0.00 209.88 +11.84 38 0 4 0
29SEP26 610.00 P 0.00 0.00 0.00 220.12 +10.41 40 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 229.19 +9.19 37 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 239.07 +8.94 37 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 250.35 +10.22 44 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 259.56 +11.37 42 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 270.36 +10.86 46 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 280.06 +11.18 46 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 289.38 +9.74 44 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 301.32 +11.46 51 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 309.01 +8.68 43 0 0 0
30DEC26 225.00 P 3.46 3.49 3.46 1.86 +0.41 37 90 117 +85
30DEC26 230.00 P 0.00 0.00 0.00 2.15 +0.44 37 0 18 0
30DEC26 235.00 P 0.00 0.00 0.00 2.55 +0.56 37 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 2.95 +0.57 37 0 3 0
30DEC26 245.00 P 0.00 0.00 0.00 3.41 +0.63 37 0 0 0
30DEC26 250.00 P 5.61 5.61 5.61 4.10 +0.92 37 1 59 +1
30DEC26 255.00 P 0.00 0.00 0.00 4.69 +0.99 37 0 0 0
30DEC26 260.00 P 6.76 6.76 6.76 5.29 +1.02 37 8 11 +1
30DEC26 265.00 P 7.35 7.35 7.35 6.08 +1.25 37 3 3 +3
30DEC26 270.00 P 0.00 0.00 0.00 6.90 +1.45 37 0 4 0
30DEC26 275.00 P 0.00 0.00 0.00 7.71 +1.48 37 0 1 0
30DEC26 280.00 P 9.77 9.77 9.77 8.61 +1.60 37 1 3 +1
30DEC26 285.00 P 0.00 0.00 0.00 9.69 +1.89 37 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 10.78 +2.08 37 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 11.87 +2.12 37 0 10 0
30DEC26 300.00 P 13.30 13.69 13.30 13.09 +2.30 37 7 140 +4
30DEC26 310.00 P 0.00 0.00 0.00 15.90 +2.48 37 0 2 0
30DEC26 320.00 P 0.00 0.00 0.00 18.81 +2.60 37 0 3 0
30DEC26 330.00 P 0.00 0.00 0.00 22.11 +3.04 37 0 6 0
30DEC26 340.00 P 23.62 23.62 23.62 25.38 +3.21 37 1 45 +1
30DEC26 350.00 P 0.00 0.00 0.00 29.07 +3.55 37 0 269 0
30DEC26 360.00 P 30.97 30.97 30.97 33.09 +3.92 36 15 166 +15
30DEC26 370.00 P 34.96 35.40 34.96 37.45 +4.29 36 7 242 +7
30DEC26 380.00 P 40.80 40.80 40.80 42.35 +4.68 36 2 40 +2
30DEC26 390.00 P 46.13 47.71 46.13 47.71 +5.36 36 30 95 +18
30DEC26 400.00 P 50.00 51.70 50.00 52.94 +5.58 36 4 614 -2
30DEC26 410.00 P 0.00 0.00 0.00 58.74 +6.01 36 0 127 0
30DEC26 420.00 P 0.00 0.00 0.00 64.90 +6.45 36 0 105 0
30DEC26 430.00 P 0.00 0.00 0.00 71.38 +6.86 36 0 52 0
30DEC26 440.00 P 0.00 0.00 0.00 80.47 +9.62 38 0 278 0
30DEC26 450.00 P 0.00 0.00 0.00 83.86 +4.40 35 1 564 0
30DEC26 460.00 P 0.00 0.00 0.00 92.42 +8.25 36 0 1,081 0
30DEC26 470.00 P 0.00 0.00 0.00 99.36 +4.88 36 0 694 0
30DEC26 480.00 P 0.00 0.00 0.00 106.93 +5.07 36 0 36 0
30DEC26 490.00 P 0.00 0.00 0.00 115.68 +8.49 37 0 25 0
30DEC26 500.00 P 0.00 0.00 0.00 124.81 +10.41 38 0 53 0
30DEC26 510.00 P 0.00 0.00 0.00 130.07 +4.87 35 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 139.69 +7.29 36 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 149.39 +10.16 38 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 158.44 +8.68 38 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 167.95 +12.17 39 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 177.55 +14.07 40 0 3 0
30DEC26 570.00 P 0.00 0.00 0.00 186.90 +14.35 40 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 195.74 +12.18 40 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 205.56 +14.21 41 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 215.54 +15.57 42 0 4 0
30DEC26 610.00 P 0.00 0.00 0.00 222.14 +11.35 39 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 231.43 +10.02 39 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 242.02 +11.31 41 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 251.65 +11.52 41 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 260.51 +12.32 40 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 270.36 +10.86 41 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 280.06 +11.18 41 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 289.38 +9.74 39 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 301.32 +11.46 45 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 309.01 +8.68 39 0 0 0
30MAR27 310.00 P 17.60 19.74 17.60 20.20 +2.69 37 8 24 +8
30MAR27 320.00 P 0.00 0.00 0.00 23.24 +2.78 37 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 26.55 +2.73 37 0 1 0
30MAR27 340.00 P 0.00 0.00 0.00 30.14 +2.99 36 0 12 0
30MAR27 350.00 P 0.00 0.00 0.00 34.03 +3.27 36 0 0 0
30MAR27 360.00 P 0.00 0.00 0.00 38.08 +3.61 36 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 42.57 +3.92 36 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 47.97 +4.78 36 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 53.07 +5.09 36 0 10 0
30MAR27 400.00 P 0.00 0.00 0.00 58.51 +5.45 36 0 10 0
30MAR27 410.00 P 0.00 0.00 0.00 64.25 +5.86 36 0 1 0
30MAR27 420.00 P 0.00 0.00 0.00 70.38 +6.29 36 0 0 0
30MAR27 430.00 P 0.00 0.00 0.00 76.58 +6.47 36 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 83.05 +6.63 36 1 1 +1
30MAR27 450.00 P 0.00 0.00 0.00 89.57 +5.44 36 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 95.48 +4.80 35 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 102.69 +4.80 35 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 109.97 +3.41 35 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 118.37 +5.23 35 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 128.32 +8.71 37 0 0 0
TOTAL PUT 3,240 64,994 +300
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$ 3.39
30MAR26 2.40 C 0.00 0.00 0.00 1.00 -0.14 66 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.90 -0.14 59 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 0.80 -0.14 52 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.70 -0.14 45 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.60 -0.14 39 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.51 -0.14 42 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.42 -0.12 41 0 30 0
30MAR26 3.10 C 0.00 0.00 0.00 0.35 -0.11 45 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.28 -0.10 45 0 80 0
30MAR26 3.30 C 0.00 0.00 0.00 0.22 -0.09 46 0 82 0
30MAR26 3.40 C 0.00 0.00 0.00 0.17 -0.08 46 0 33 0
30MAR26 3.50 C 0.18 0.18 0.18 0.13 -0.06 47 34 114 +34
30MAR26 3.60 C 0.11 0.11 0.11 0.10 -0.05 48 2 239 +2
30MAR26 3.70 C 0.12 0.12 0.12 0.08 -0.04 50 5 353 +5
30MAR26 3.80 C 0.09 0.09 0.06 0.06 -0.03 51 7 251 +3
30MAR26 3.90 C 0.00 0.00 0.00 0.04 -0.02 50 0 135 0
30MAR26 4.00 C 0.05 0.05 0.04 0.03 -0.01 51 42 636 -2
30MAR26 4.10 C 0.00 0.00 0.00 0.02 -0.01 50 0 276 0
30MAR26 4.20 C 0.02 0.02 0.02 0.01 -0.01 47 6 465 -2
30MAR26 4.30 C 0.00 0.00 0.00 0.01 0.00 51 0 373 0
30MAR26 4.40 C 0.02 0.02 0.02 0.01 0.00 55 152 919 +142
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 58 0 387 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 62 0 159 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 66 0 293 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 69 0 152 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 72 0 136 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 75 0 456 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 83 0 500 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 90 0 127 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 97 0 30 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 103 0 493 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 109 0 84 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 114 0 90 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 120 0 35 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 125 0 45 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 130 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 134 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 143 0 30 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 147 0 55 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 151 0 53 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 155 0 64 0
29APR26 2.40 C 0.00 0.00 0.00 1.02 -0.13 59 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.90 -0.15 0 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.80 -0.16 0 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.71 -0.16 35 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.63 -0.13 41 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.56 -0.12 45 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.48 -0.12 44 0 128 0
29APR26 3.10 C 0.00 0.00 0.00 0.42 -0.11 46 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.36 -0.11 47 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.31 -0.10 48 0 4 0
29APR26 3.40 C 0.00 0.00 0.00 0.26 -0.09 48 0 3 0
29APR26 3.50 C 0.00 0.00 0.00 0.22 -0.08 49 0 12 0
29APR26 3.60 C 0.00 0.00 0.00 0.18 -0.08 48 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.15 -0.07 48 0 23 0
29APR26 3.80 C 0.00 0.00 0.00 0.12 -0.07 48 0 13 0
29APR26 3.90 C 0.00 0.00 0.00 0.10 -0.06 49 0 2 0
29APR26 4.00 C 0.00 0.00 0.00 0.08 -0.05 48 0 74 0
29APR26 4.10 C 0.00 0.00 0.00 0.06 -0.05 47 0 32 0
29APR26 4.20 C 0.00 0.00 0.00 0.05 -0.04 48 0 107 0
29APR26 4.30 C 0.00 0.00 0.00 0.04 -0.03 48 0 18 0
29APR26 4.40 C 0.00 0.00 0.00 0.03 -0.03 48 0 183 0
29APR26 4.50 C 0.00 0.00 0.00 0.02 -0.03 46 0 118 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 -0.03 42 0 130 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 -0.02 45 0 50 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 -0.01 47 0 6 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.84 - 45 0 0 -
28MAY26 2.70 C 0.00 0.00 0.00 0.76 -0.13 46 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.69 -0.12 49 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.62 -0.12 49 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.56 -0.11 51 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.50 -0.11 51 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.45 -0.10 52 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.39 -0.10 51 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.35 -0.09 52 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.31 -0.08 53 0 22 0
28MAY26 3.60 C 0.00 0.00 0.00 0.27 -0.08 52 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.24 -0.07 53 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.21 -0.07 53 0 25 0
28MAY26 3.90 C 0.00 0.00 0.00 0.18 -0.06 53 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.16 -0.05 54 0 2,500 0
28MAY26 4.10 C 0.00 0.00 0.00 0.13 -0.06 52 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.12 -0.05 54 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.10 -0.04 53 0 10 0
28MAY26 4.40 C 0.00 0.00 0.00 0.08 -0.05 52 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.07 -0.04 52 0 10 0
28MAY26 4.60 C 0.00 0.00 0.00 0.06 -0.03 52 0 13 0
28MAY26 4.70 C 0.00 0.00 0.00 0.05 -0.03 52 0 0 0
28MAY26 4.80 C 0.10 0.10 0.10 0.04 -0.03 51 15 25 +15
28MAY26 4.90 C 0.00 0.00 0.00 0.03 -0.03 50 0 20 0
29JUN26 2.40 C 0.00 0.00 0.00 1.04 -0.13 46 0 20 0
29JUN26 2.50 C 0.00 0.00 0.00 0.96 -0.13 48 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.89 -0.12 50 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.82 -0.12 52 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.75 -0.12 52 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.68 -0.12 51 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.63 -0.11 53 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.57 -0.11 53 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.52 -0.10 54 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.47 -0.10 54 0 78 0
29JUN26 3.40 C 0.00 0.00 0.00 0.43 -0.09 55 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.38 -0.10 54 0 100 0
29JUN26 3.60 C 0.00 0.00 0.00 0.35 -0.09 55 0 27 0
29JUN26 3.70 C 0.00 0.00 0.00 0.31 -0.09 54 0 10 0
29JUN26 3.80 C 0.00 0.00 0.00 0.28 -0.08 54 0 25 0
29JUN26 3.90 C 0.00 0.00 0.00 0.25 -0.08 54 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.23 -0.07 55 0 379 0
29JUN26 4.10 C 0.00 0.00 0.00 0.20 -0.07 54 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.18 -0.06 55 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.16 -0.06 55 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.14 -0.06 54 0 20 0
29JUN26 4.50 C 0.00 0.00 0.00 0.13 -0.05 55 0 94 0
29JUN26 4.60 C 0.00 0.00 0.00 0.12 -0.04 56 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.10 -0.05 55 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.09 -0.04 55 0 360 0
29JUN26 4.90 C 0.00 0.00 0.00 0.08 -0.04 55 0 117 0
29JUN26 5.00 C 0.00 0.00 0.00 0.07 -0.04 55 0 311 0
29JUN26 5.25 C 0.00 0.00 0.00 0.06 -0.03 57 0 100 0
29JUN26 5.50 C 0.00 0.00 0.00 0.05 -0.02 58 0 189 0
29JUN26 5.75 C 0.00 0.00 0.00 0.04 -0.01 59 0 36 0
29JUN26 6.00 C 0.04 0.04 0.04 0.02 -0.02 55 38 157 -8
29JUN26 6.25 C 0.00 0.00 0.00 0.01 -0.02 51 0 150 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 43 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 59 0 49 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 61 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 64 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 66 0 655 0
29JUN26 8.00 C 0.05 0.05 0.05 0.01 0.00 68 200 3,759 +200
29SEP26 2.40 C 0.00 0.00 0.00 1.15 -0.12 54 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.08 -0.12 55 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.02 -0.12 56 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.96 -0.11 56 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.90 -0.11 57 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.85 -0.11 58 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.79 -0.11 57 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.75 -0.10 58 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.70 -0.10 58 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.66 -0.09 59 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.61 -0.10 58 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.58 -0.09 59 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.54 -0.09 59 0 20 0
29SEP26 3.70 C 0.00 0.00 0.00 0.50 -0.09 58 0 13 0
29SEP26 3.80 C 0.00 0.00 0.00 0.47 -0.08 59 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.44 -0.08 59 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.41 -0.08 59 0 150 0
29SEP26 4.10 C 0.00 0.00 0.00 0.39 -0.07 59 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.36 -0.07 59 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.34 -0.07 59 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.32 -0.06 60 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.30 -0.06 60 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.28 -0.06 60 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.26 -0.06 59 0 5 0
29SEP26 4.80 C 0.00 0.00 0.00 0.24 -0.06 59 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.23 -0.05 60 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.21 -0.05 59 0 32 0
29SEP26 5.25 C 0.00 0.00 0.00 0.18 -0.04 60 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.15 -0.04 59 0 175 0
29SEP26 5.75 C 0.00 0.00 0.00 0.13 -0.03 60 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.11 -0.03 60 0 63 0
29SEP26 6.25 C 0.00 0.00 0.00 0.10 -0.02 61 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.09 -0.02 62 0 13 0
29SEP26 6.75 C 0.00 0.00 0.00 0.07 -0.03 61 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.06 -0.02 61 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.05 -0.02 60 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.04 -0.02 60 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 -0.02 58 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 -0.02 56 0 114 0
30DEC26 2.40 C 0.00 0.00 0.00 1.25 -0.12 57 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.19 -0.12 58 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.14 -0.11 59 0 1 0
30DEC26 2.70 C 0.00 0.00 0.00 1.08 -0.11 59 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.03 -0.11 59 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.98 -0.11 60 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.93 -0.11 60 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.89 -0.10 60 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.85 -0.10 61 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.81 -0.09 61 0 10 0
30DEC26 3.40 C 0.00 0.00 0.00 0.77 -0.09 61 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.73 -0.09 61 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.69 -0.09 60 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.66 -0.09 61 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.63 -0.08 61 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.60 -0.08 61 0 25 0
30DEC26 4.00 C 0.00 0.00 0.00 0.57 -0.08 61 0 35 0
30DEC26 4.10 C 0.00 0.00 0.00 0.54 -0.08 61 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.52 -0.07 62 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.49 -0.07 61 0 20 0
30DEC26 4.40 C 0.00 0.00 0.00 0.47 -0.07 62 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.45 -0.06 62 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.43 -0.06 62 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.41 -0.06 62 0 141 0
30DEC26 4.80 C 0.00 0.00 0.00 0.39 -0.06 62 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.37 -0.06 62 0 1 0
30MAR27 2.60 C 0.00 0.00 0.00 1.23 - 60 0 0 -
30MAR27 2.70 C 0.00 0.00 0.00 1.18 - 60 0 0 -
30MAR27 2.80 C 0.00 0.00 0.00 1.13 - 60 0 0 -
30MAR27 2.90 C 0.00 0.00 0.00 1.08 -0.11 60 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.04 -0.10 61 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.00 -0.09 61 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.96 -0.09 61 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.92 -0.09 61 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.88 -0.09 61 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.85 -0.08 62 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.81 -0.09 61 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.78 -0.08 62 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.75 -0.08 62 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.72 -0.08 62 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.69 -0.08 62 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.66 -0.08 62 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.64 -0.07 62 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.61 -0.07 62 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.59 -0.07 62 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.56 -0.07 62 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.54 -0.07 62 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.52 -0.06 62 0 0 0
TOTAL CALL 501 19,417 +389
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 74 0 346 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 59 0 1,230 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 52 0 1,473 0
30MAR26 2.80 P 0.00 0.00 0.00 0.02 +0.01 53 0 1,200 0
30MAR26 2.90 P 0.04 0.04 0.04 0.03 +0.02 52 89 2,799 0
30MAR26 3.00 P 0.00 0.00 0.00 0.05 +0.03 53 0 1,997 0
30MAR26 3.10 P 0.00 0.00 0.00 0.07 +0.03 51 0 2,006 0
30MAR26 3.20 P 0.00 0.00 0.00 0.10 +0.04 50 0 1,217 0
30MAR26 3.30 P 0.15 0.15 0.15 0.14 +0.05 50 10 3,083 0
30MAR26 3.40 P 0.18 0.20 0.17 0.19 +0.07 51 184 3,171 +19
30MAR26 3.50 P 0.20 0.20 0.20 0.25 +0.08 51 2 2,252 +2
30MAR26 3.60 P 0.32 0.32 0.32 0.31 +0.09 50 10 6,471 -10
30MAR26 3.70 P 0.00 0.00 0.00 0.39 +0.10 52 0 3,364 0
30MAR26 3.80 P 0.00 0.00 0.00 0.47 +0.11 53 0 666 0
30MAR26 3.90 P 0.57 0.57 0.57 0.56 +0.12 56 100 255 -100
30MAR26 4.00 P 0.00 0.00 0.00 0.65 +0.13 58 0 248 0
30MAR26 4.10 P 0.00 0.00 0.00 0.73 +0.12 53 0 330 0
30MAR26 4.20 P 0.00 0.00 0.00 0.84 +0.14 64 0 51 0
30MAR26 4.30 P 0.00 0.00 0.00 0.94 +0.14 69 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 1.04 +0.14 73 0 38 0
30MAR26 4.50 P 0.00 0.00 0.00 1.14 +0.14 78 0 96 0
30MAR26 4.60 P 0.00 0.00 0.00 1.25 +0.15 88 0 23 0
30MAR26 4.70 P 0.00 0.00 0.00 1.35 +0.14 92 0 18 0
30MAR26 4.80 P 0.00 0.00 0.00 1.45 +0.14 96 0 1,063 0
30MAR26 4.90 P 0.00 0.00 0.00 1.55 +0.14 100 0 125 0
30MAR26 5.00 P 0.00 0.00 0.00 1.66 +0.15 110 0 80 0
30MAR26 5.25 P 0.00 0.00 0.00 1.90 +0.13 114 0 168 0
30MAR26 5.50 P 0.00 0.00 0.00 2.15 +0.13 122 0 330 0
30MAR26 5.75 P 0.00 0.00 0.00 2.39 +0.11 123 0 1 0
30MAR26 6.00 P 0.00 0.00 0.00 2.65 +0.12 138 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.90 +0.12 145 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 3.15 +0.12 152 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 3.39 +0.12 150 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.64 +0.13 156 0 8 0
30MAR26 7.25 P 0.00 0.00 0.00 3.89 +0.12 162 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 4.14 +0.12 168 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 4.39 +0.12 173 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 4.64 +0.12 178 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 4.89 +0.12 183 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 5.14 +0.12 188 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 5.39 +0.12 193 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 51 0 250 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 46 0 61 0
29APR26 2.60 P 0.00 0.00 0.00 0.03 +0.01 53 0 70 0
29APR26 2.70 P 0.00 0.00 0.00 0.04 +0.01 51 0 80 0
29APR26 2.80 P 0.06 0.06 0.06 0.06 +0.01 52 1 1 +1
29APR26 2.90 P 0.00 0.00 0.00 0.08 +0.02 51 0 1,673 0
29APR26 3.00 P 0.00 0.00 0.00 0.10 +0.02 50 0 380 0
29APR26 3.10 P 0.00 0.00 0.00 0.14 +0.03 51 0 845 0
29APR26 3.20 P 0.00 0.00 0.00 0.17 +0.03 49 0 420 0
29APR26 3.30 P 0.25 0.25 0.25 0.22 +0.04 50 3 293 +3
29APR26 3.40 P 0.00 0.00 0.00 0.27 +0.04 50 0 317 0
29APR26 3.50 P 0.00 0.00 0.00 0.33 +0.05 51 0 96 0
29APR26 3.60 P 0.43 0.43 0.43 0.39 +0.06 50 10 3 -10
29APR26 3.70 P 0.00 0.00 0.00 0.46 +0.07 51 0 4 0
29APR26 3.80 P 0.00 0.00 0.00 0.54 +0.08 53 0 319 0
29APR26 3.90 P 0.00 0.00 0.00 0.62 +0.09 54 0 200 0
29APR26 4.00 P 0.00 0.00 0.00 0.70 +0.09 54 0 200 0
29APR26 4.10 P 0.00 0.00 0.00 0.79 +0.10 56 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.88 +0.11 57 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.97 +0.11 58 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.06 +0.11 59 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.16 +0.12 62 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.26 +0.13 66 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.36 +0.13 69 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.46 +0.14 72 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.56 +0.14 75 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.07 - 56 0 0 -
28MAY26 2.70 P 0.00 0.00 0.00 0.09 +0.02 56 0 101 0
28MAY26 2.80 P 0.00 0.00 0.00 0.11 +0.02 55 0 53 0
28MAY26 2.90 P 0.00 0.00 0.00 0.14 +0.02 55 0 0 0
28MAY26 3.00 P 0.20 0.20 0.20 0.17 +0.02 54 10 240 +10
28MAY26 3.10 P 0.00 0.00 0.00 0.21 +0.03 54 0 70 0
28MAY26 3.20 P 0.00 0.00 0.00 0.26 +0.04 55 0 4 0
28MAY26 3.30 P 0.00 0.00 0.00 0.31 +0.05 55 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.36 +0.05 55 0 1 0
28MAY26 3.50 P 0.00 0.00 0.00 0.42 +0.06 55 0 60 0
28MAY26 3.60 P 0.00 0.00 0.00 0.48 +0.06 55 0 10 0
28MAY26 3.70 P 0.00 0.00 0.00 0.55 +0.07 56 0 206 0
28MAY26 3.80 P 0.00 0.00 0.00 0.62 +0.07 57 0 201 0
28MAY26 3.90 P 0.00 0.00 0.00 0.70 +0.08 58 0 225 0
28MAY26 4.00 P 0.00 0.00 0.00 0.77 +0.08 57 0 204 0
28MAY26 4.10 P 0.00 0.00 0.00 0.85 +0.09 57 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.94 +0.10 59 0 1 0
28MAY26 4.30 P 0.00 0.00 0.00 1.02 +0.10 59 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.11 +0.10 60 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.20 +0.11 61 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.29 +0.11 62 0 2 0
28MAY26 4.70 P 0.00 0.00 0.00 1.39 +0.12 65 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.48 +0.12 65 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.58 +0.12 67 0 0 0
29JUN26 2.40 P 0.07 0.07 0.07 0.07 +0.01 58 10 20 +10
29JUN26 2.50 P 0.00 0.00 0.00 0.09 +0.01 58 0 15 0
29JUN26 2.60 P 0.00 0.00 0.00 0.11 +0.01 57 0 400 0
29JUN26 2.70 P 0.00 0.00 0.00 0.13 +0.01 56 0 800 0
29JUN26 2.80 P 0.00 0.00 0.00 0.16 +0.01 56 0 5,112 0
29JUN26 2.90 P 0.00 0.00 0.00 0.20 +0.02 57 0 1,500 0
29JUN26 3.00 P 0.00 0.00 0.00 0.24 +0.03 57 0 456 0
29JUN26 3.10 P 0.00 0.00 0.00 0.28 +0.03 57 0 400 0
29JUN26 3.20 P 0.00 0.00 0.00 0.33 +0.03 57 0 490 0
29JUN26 3.30 P 0.00 0.00 0.00 0.38 +0.04 57 0 1,613 0
29JUN26 3.40 P 0.00 0.00 0.00 0.43 +0.04 57 0 1,430 0
29JUN26 3.50 P 0.00 0.00 0.00 0.50 +0.05 58 0 991 0
29JUN26 3.60 P 0.00 0.00 0.00 0.56 +0.05 58 0 998 0
29JUN26 3.70 P 0.00 0.00 0.00 0.62 +0.05 58 0 166 0
29JUN26 3.80 P 0.00 0.00 0.00 0.69 +0.06 58 0 587 0
29JUN26 3.90 P 0.00 0.00 0.00 0.76 +0.06 58 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 0.84 +0.07 59 0 335 0
29JUN26 4.10 P 0.00 0.00 0.00 0.92 +0.08 60 0 144 0
29JUN26 4.20 P 0.00 0.00 0.00 1.00 +0.08 60 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.08 +0.09 60 0 37 0
29JUN26 4.40 P 0.00 0.00 0.00 1.16 +0.08 60 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 1.25 +0.09 62 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.34 +0.10 62 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.43 +0.10 63 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.52 +0.10 64 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 1.61 +0.11 65 0 10 0
29JUN26 5.00 P 1.65 1.65 1.65 1.71 +0.11 67 40 184 0
29JUN26 5.25 P 0.00 0.00 0.00 1.95 +0.12 70 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.19 +0.12 73 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.44 +0.13 77 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.69 +0.13 81 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 2.95 +0.14 87 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.20 +0.14 91 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.46 +0.14 97 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 3.72 +0.15 102 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 3.96 +0.13 103 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.20 +0.12 104 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.45 +0.12 107 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 4.69 +0.11 108 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.17 +0.02 62 0 368 0
29SEP26 2.50 P 0.00 0.00 0.00 0.20 +0.02 62 0 75 0
29SEP26 2.60 P 0.00 0.00 0.00 0.23 +0.02 61 0 400 0
29SEP26 2.70 P 0.00 0.00 0.00 0.27 +0.03 61 0 800 0
29SEP26 2.80 P 0.00 0.00 0.00 0.31 +0.03 62 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.35 +0.03 61 0 432 0
29SEP26 3.00 P 0.00 0.00 0.00 0.40 +0.03 61 0 415 0
29SEP26 3.10 P 0.00 0.00 0.00 0.45 +0.04 62 0 465 0
29SEP26 3.20 P 0.00 0.00 0.00 0.50 +0.04 61 0 717 0
29SEP26 3.30 P 0.00 0.00 0.00 0.56 +0.05 62 0 1,772 0
29SEP26 3.40 P 0.00 0.00 0.00 0.62 +0.05 62 0 1,542 0
29SEP26 3.50 P 0.00 0.00 0.00 0.68 +0.06 62 0 1,194 0
29SEP26 3.60 P 0.00 0.00 0.00 0.74 +0.06 62 0 821 0
29SEP26 3.70 P 0.00 0.00 0.00 0.80 +0.05 62 0 730 0
29SEP26 3.80 P 0.00 0.00 0.00 0.87 +0.06 62 0 120 0
29SEP26 3.90 P 0.00 0.00 0.00 0.95 +0.07 63 0 38 0
29SEP26 4.00 P 0.00 0.00 0.00 1.02 +0.07 63 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.09 +0.07 63 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.17 +0.08 64 0 400 0
29SEP26 4.30 P 0.00 0.00 0.00 1.24 +0.08 63 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.32 +0.08 64 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.40 +0.08 64 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.49 +0.09 65 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.57 +0.09 65 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.65 +0.09 65 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 1.74 +0.10 66 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 1.83 +0.10 67 0 55 0
29SEP26 5.25 P 0.00 0.00 0.00 2.05 +0.10 67 0 12 0
29SEP26 5.50 P 0.00 0.00 0.00 2.28 +0.11 69 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.51 +0.11 70 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 2.75 +0.12 72 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 2.99 +0.12 74 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.24 +0.13 77 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.48 +0.13 79 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 3.73 +0.13 81 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.98 +0.13 84 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.24 +0.14 88 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.48 +0.13 89 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.72 +0.12 90 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.26 +0.02 64 0 211 0
30DEC26 2.50 P 0.00 0.00 0.00 0.30 +0.03 64 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.34 +0.03 64 0 636 0
30DEC26 2.70 P 0.00 0.00 0.00 0.38 +0.03 64 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.43 +0.04 64 0 5,871 0
30DEC26 2.90 P 0.52 0.52 0.52 0.48 +0.04 64 2 1,708 0
30DEC26 3.00 P 0.00 0.00 0.00 0.53 +0.04 64 0 45 0
30DEC26 3.10 P 0.00 0.00 0.00 0.58 +0.04 64 0 35 0
30DEC26 3.20 P 0.00 0.00 0.00 0.64 +0.05 64 0 41 0
30DEC26 3.30 P 0.00 0.00 0.00 0.70 +0.05 65 0 41 0
30DEC26 3.40 P 0.00 0.00 0.00 0.76 +0.05 65 0 70 0
30DEC26 3.50 P 0.00 0.00 0.00 0.82 +0.05 65 0 51 0
30DEC26 3.60 P 0.00 0.00 0.00 0.89 +0.06 65 0 58 0
30DEC26 3.70 P 0.00 0.00 0.00 0.95 +0.06 65 0 64 0
30DEC26 3.80 P 0.00 0.00 0.00 1.02 +0.06 65 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 1.09 +0.07 65 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.16 +0.07 65 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.23 +0.07 65 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.31 +0.07 66 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.38 +0.07 66 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.46 +0.08 66 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.54 +0.08 66 0 15 0
30DEC26 4.60 P 0.00 0.00 0.00 1.62 +0.08 67 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.70 +0.08 67 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 1.78 +0.09 67 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.86 +0.09 67 0 3 0
30MAR27 2.60 P 0.00 0.00 0.00 0.42 - 64 0 0 -
30MAR27 2.70 P 0.00 0.00 0.00 0.47 - 64 0 0 -
30MAR27 2.80 P 0.00 0.00 0.00 0.52 - 64 0 0 -
30MAR27 2.90 P 0.00 0.00 0.00 0.57 +0.04 65 0 0 0
30MAR27 3.00 P 0.65 0.65 0.65 0.62 +0.04 64 1 41 +1
30MAR27 3.10 P 0.00 0.00 0.00 0.68 +0.05 65 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.74 +0.05 65 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.80 +0.05 65 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.86 +0.06 65 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.93 +0.07 66 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.99 +0.06 65 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.06 +0.07 66 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.12 +0.06 65 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.19 +0.07 66 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.27 +0.08 66 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.34 +0.08 66 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.41 +0.08 66 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.49 +0.08 66 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.56 +0.08 66 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.64 +0.08 67 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.72 +0.09 67 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.80 +0.09 67 0 0 0
TOTAL PUT 472 79,044 -74
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$ 76.30
30MAR26 45.00 C 0.00 0.00 0.00 31.39 -1.01 65 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 30.39 -1.01 59 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 29.39 -1.01 50 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 28.39 -1.01 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 27.39 -1.02 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 26.40 -1.01 53 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 23.90 -1.01 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 21.40 -1.02 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 18.91 -1.01 30 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 16.41 -1.02 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 13.92 -1.02 23 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 11.44 -1.01 25 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 8.99 -1.00 24 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 6.66 -0.95 24 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 4.57 -0.86 25 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 2.85 -0.71 24 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 1.60 -0.52 25 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.80 -0.34 25 0 139 0
30MAR26 82.50 C 0.00 0.00 0.00 0.35 -0.20 24 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.14 -0.09 25 0 7 0
30MAR26 87.50 C 0.00 0.00 0.00 0.05 -0.04 25 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 35 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 30 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 23.93 -1.02 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 21.44 -1.02 36 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 18.94 -1.02 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 16.45 -1.02 22 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 13.96 -1.02 24 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 11.49 -1.02 24 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 9.10 -0.98 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 6.87 -0.93 24 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 4.91 -0.82 25 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 3.36 -0.68 24 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 2.21 -0.51 24 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 1.41 -0.36 25 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.89 -0.24 24 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.57 -0.16 25 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.36 -0.10 25 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.22 -0.07 24 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.14 -0.04 25 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.09 -0.02 25 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.05 -0.02 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 62 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 57 0 300 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 24 0 46 0
30MAR26 67.50 P 0.00 0.00 0.00 0.06 +0.02 24 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 0.23 +0.07 25 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 0.63 +0.16 24 0 14 0
30MAR26 75.00 P 0.00 0.00 0.00 1.42 +0.32 25 0 624 0
30MAR26 77.50 P 0.00 0.00 0.00 2.67 +0.51 25 0 345 0
30MAR26 80.00 P 0.00 0.00 0.00 4.38 +0.69 25 0 418 0
30MAR26 82.50 P 0.00 0.00 0.00 6.45 +0.84 25 0 241 0
30MAR26 85.00 P 0.00 0.00 0.00 8.75 +0.93 24 0 53 0
30MAR26 87.50 P 0.00 0.00 0.00 11.20 +0.99 0 0 1 0
30MAR26 90.00 P 0.00 0.00 0.00 13.70 +1.00 0 0 3 0
30MAR26 92.50 P 0.00 0.00 0.00 16.20 +1.00 0 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 18.70 +1.00 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 21.20 +1.00 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 23.70 +1.00 0 0 10 0
30MAR26 102.50 P 0.00 0.00 0.00 26.20 +1.00 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 28.70 +1.00 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 31.20 +1.00 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 33.70 +1.00 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 36.20 +1.00 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 38.70 +1.00 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 41.20 +1.00 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 43.70 +1.00 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 46.20 +1.00 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 48.70 +1.00 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.13 +0.03 25 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.27 +0.05 24 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.54 +0.10 24 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.96 +0.15 25 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 1.58 +0.23 25 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 2.44 +0.34 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 3.54 +0.43 25 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 4.89 +0.52 25 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 6.49 +0.63 24 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 8.31 +0.73 24 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 10.31 +0.82 25 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 12.46 +0.88 25 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 14.72 +0.93 25 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 17.07 +0.97 25 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 19.47 +0.99 24 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 21.92 +1.02 25 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 24.38 +1.02 24 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 26.86 +1.03 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$ 9.89
30MAR26 4.53 C 0.00 0.00 0.00 5.37 -0.01 102 0 0 0
30MAR26 4.63 C 0.00 0.00 0.00 5.27 0.00 98 0 0 0
30MAR26 4.72 C 0.00 0.00 0.00 5.18 0.00 94 0 0 0
30MAR26 4.82 C 0.00 0.00 0.00 5.08 0.00 90 0 0 0
30MAR26 5.06 C 0.00 0.00 0.00 4.84 0.00 78 0 0 0
30MAR26 5.30 C 0.00 0.00 0.00 4.60 -0.01 0 0 0 0
30MAR26 5.54 C 0.00 0.00 0.00 4.36 -0.01 0 0 0 0
30MAR26 5.78 C 0.00 0.00 0.00 4.12 -0.01 0 0 0 0
30MAR26 6.03 C 0.00 0.00 0.00 3.87 -0.01 0 0 0 0
30MAR26 6.27 C 0.00 0.00 0.00 3.63 -0.01 0 0 0 0
30MAR26 6.51 C 0.00 0.00 0.00 3.39 -0.01 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.15 -0.01 0 0 0 0
30MAR26 6.99 C 0.00 0.00 0.00 2.91 -0.01 0 0 0 0
30MAR26 7.23 C 0.00 0.00 0.00 2.67 -0.01 0 0 0 0
30MAR26 7.47 C 0.00 0.00 0.00 2.42 -0.03 0 0 0 0
30MAR26 7.71 C 0.00 0.00 0.00 2.20 -0.01 42 0 0 0
30MAR26 7.95 C 0.00 0.00 0.00 1.94 -0.03 0 0 0 0
30MAR26 8.19 C 0.00 0.00 0.00 1.72 -0.01 32 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 1.48 -0.01 33 0 0 0
30MAR26 8.68 C 0.00 0.00 0.00 1.25 -0.01 32 0 0 0
30MAR26 8.92 C 0.00 0.00 0.00 1.04 -0.01 33 0 0 0
30MAR26 9.16 C 0.00 0.00 0.00 0.84 -0.01 33 0 0 0
30MAR26 9.40 C 0.00 0.00 0.00 0.66 -0.01 33 0 0 0
30MAR26 9.64 C 0.00 0.00 0.00 0.50 -0.01 33 0 0 0
30MAR26 10.12 C 0.00 0.00 0.00 0.26 -0.02 32 0 0 0
30MAR26 10.60 C 0.00 0.00 0.00 0.13 0.00 34 0 0 0
30MAR26 11.09 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
30MAR26 11.57 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30MAR26 12.05 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.72 C 0.00 0.00 0.00 5.21 -0.03 80 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 5.12 -0.02 84 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 4.88 -0.01 78 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 4.63 -0.03 67 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 4.41 -0.01 71 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 4.17 -0.02 66 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 3.91 -0.03 57 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 3.70 0.00 62 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 3.45 -0.01 55 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.20 -0.03 48 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 2.99 0.00 51 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 2.74 -0.01 45 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 2.50 -0.02 41 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 2.27 -0.02 39 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 2.04 -0.02 37 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 1.82 -0.02 35 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 1.60 +0.03 34 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 1.40 -0.01 33 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 1.17 -0.01 30 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 1.00 -0.01 30 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.84 -0.01 30 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.70 -0.01 30 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.49 +0.01 31 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.32 -0.01 30 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.20 0.00 30 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.12 -0.01 30 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.08 0.00 31 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 4.18 -0.01 58 0 2 0
29SEP26 6.03 C 0.00 0.00 0.00 3.91 -0.03 49 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 3.70 0.00 53 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 3.45 -0.01 47 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.22 -0.01 45 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 2.99 0.00 43 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 2.75 -0.01 40 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 2.53 0.00 39 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 2.31 +0.01 37 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 2.08 -0.01 35 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 1.87 -0.01 34 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 1.69 +0.01 34 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 1.47 -0.03 32 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 1.32 -0.01 32 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 1.16 -0.02 32 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 1.02 -0.02 32 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.90 -0.03 31 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.71 0.00 32 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.55 -0.01 32 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.42 -0.02 32 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.32 -0.01 32 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.24 -0.01 32 0 0 0
TOTAL CALL 0 6 0
30MAR26 4.53 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 4.63 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 4.72 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 4.82 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 5.06 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 5.30 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 5.54 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 5.78 P 0.00 0.00 0.00 0.01 0.00 91 0 42 0
30MAR26 6.03 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 6.27 P 0.00 0.00 0.00 0.01 0.00 79 0 2 0
30MAR26 6.51 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 6.99 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 7.23 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 7.47 P 0.00 0.00 0.00 0.01 0.00 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 32 0 0 0
30MAR26 8.68 P 0.00 0.00 0.00 0.03 0.00 34 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 0.09 +0.01 33 0 0 0
30MAR26 9.40 P 0.00 0.00 0.00 0.15 +0.01 33 0 0 0
30MAR26 9.64 P 0.00 0.00 0.00 0.24 +0.02 33 0 0 0
30MAR26 10.12 P 0.00 0.00 0.00 0.48 +0.01 33 0 0 0
30MAR26 10.60 P 0.00 0.00 0.00 0.82 +0.01 33 0 0 0
30MAR26 11.09 P 0.00 0.00 0.00 1.23 +0.01 32 0 0 0
30MAR26 11.57 P 0.00 0.00 0.00 1.69 +0.01 34 0 0 0
30MAR26 12.05 P 0.00 0.00 0.00 2.19 +0.02 48 0 0 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 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 0.04 +0.01 31 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.08 0.00 30 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.11 0.00 29 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.16 0.00 29 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.22 0.00 29 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.29 0.00 29 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.38 +0.01 29 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.48 +0.01 29 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.59 +0.01 29 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 0.72 +0.01 29 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.04 +0.01 30 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 1.35 0.00 27 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 1.79 +0.05 30 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 2.15 +0.01 24 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 2.57 -0.01 0 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.07 0.00 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 0.00 32 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.17 0.00 32 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.22 0.00 32 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.27 -0.01 31 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.34 0.00 31 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.42 0.00 31 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.51 0.00 31 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.60 -0.01 31 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 0.72 -0.01 31 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 0.84 0.00 31 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 0.97 -0.01 31 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 1.26 -0.02 31 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 1.60 -0.01 32 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 1.97 -0.02 32 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 2.36 0.00 32 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 2.79 0.00 33 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$ 9.89
30MAR26 4.32 C 0.00 0.00 0.00 5.58 -0.01 111 0 0 0
30MAR26 4.42 C 0.00 0.00 0.00 5.48 -0.01 106 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 5.40 -0.01 103 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 5.30 -0.01 99 0 0 0
30MAR26 4.69 C 0.00 0.00 0.00 5.21 0.00 95 0 0 0
30MAR26 4.93 C 0.00 0.00 0.00 4.97 0.00 85 0 0 0
30MAR26 5.17 C 0.00 0.00 0.00 4.72 -0.02 0 0 0 0
30MAR26 5.40 C 0.00 0.00 0.00 4.50 -0.01 0 0 0 0
30MAR26 5.63 C 0.00 0.00 0.00 4.27 -0.01 0 0 0 0
30MAR26 5.87 C 0.00 0.00 0.00 4.03 -0.01 0 0 0 0
30MAR26 6.10 C 0.00 0.00 0.00 3.80 -0.01 0 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 3.57 -0.01 0 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 3.33 -0.01 0 0 0 0
30MAR26 6.81 C 0.00 0.00 0.00 3.08 -0.01 0 0 0 0
30MAR26 7.04 C 0.00 0.00 0.00 2.86 -0.01 0 0 0 0
30MAR26 7.28 C 0.00 0.00 0.00 2.62 -0.02 0 0 0 0
30MAR26 7.51 C 0.00 0.00 0.00 2.39 -0.02 0 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 2.17 -0.01 41 0 0 0
30MAR26 7.98 C 0.00 0.00 0.00 1.92 -0.02 0 0 0 0
30MAR26 8.21 C 0.00 0.00 0.00 1.70 -0.01 32 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 1.48 -0.01 33 0 0 0
30MAR26 8.69 C 0.00 0.00 0.00 1.24 -0.02 32 0 0 0
TOTAL CALL 0 0 0
30MAR26 4.32 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 4.42 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 4.69 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 4.93 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 5.17 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 5.40 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 5.63 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 5.87 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 6.10 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 6.33 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 6.57 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 6.81 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 7.04 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 7.28 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30MAR26 7.51 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 7.98 P 0.00 0.00 0.00 0.01 0.00 41 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 32 0 1 0
30MAR26 8.69 P 0.00 0.00 0.00 0.03 0.00 34 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$ 9.89
30MAR26 5.00 C 0.00 0.00 0.00 4.90 0.00 81 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.65 -0.01 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.40 -0.01 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.14 -0.03 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.90 -0.01 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.65 -0.01 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.40 -0.01 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.15 -0.01 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.89 -0.02 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.65 -0.01 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.40 -0.03 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.16 -0.01 41 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.90 -0.02 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.66 -0.01 31 0 0 0
30MAR26 8.50 C 1.46 1.46 1.46 1.40 -0.05 0 30 50 -30
30MAR26 8.75 C 0.00 0.00 0.00 1.15 -0.05 0 0 57 0
30MAR26 9.00 C 0.00 0.00 0.00 0.94 -0.03 27 0 60 0
30MAR26 9.25 C 0.00 0.00 0.00 0.74 -0.03 29 0 60 0
30MAR26 9.50 C 0.00 0.00 0.00 0.59 -0.01 33 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.42 -0.02 31 0 13 0
30MAR26 10.00 C 0.34 0.34 0.34 0.30 -0.02 31 3 7 -2
30MAR26 10.50 C 0.16 0.17 0.16 0.15 0.00 33 17 27 +2
30MAR26 11.00 C 0.00 0.00 0.00 0.06 0.00 33 0 42 0
30MAR26 11.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 70 0
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 42 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.65 -0.02 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.41 -0.02 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.15 -0.06 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.90 -0.06 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.66 -0.03 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.41 -0.06 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.17 -0.03 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.93 -0.05 27 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.71 -0.01 32 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.44 -0.05 23 0 50 0
29APR26 8.75 C 1.35 1.35 1.35 1.23 -0.05 26 1 89 +1
29APR26 9.00 C 0.00 0.00 0.00 1.04 -0.04 28 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.86 -0.03 29 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.70 -0.03 29 0 30 0
29APR26 9.75 C 0.00 0.00 0.00 0.57 -0.01 30 0 0 0
29APR26 10.00 C 0.45 0.45 0.45 0.45 -0.02 30 3 4 0
29APR26 10.50 C 0.00 0.00 0.00 0.28 -0.01 32 0 12 0
29APR26 11.00 C 0.00 0.00 0.00 0.15 -0.01 31 0 40 0
29APR26 11.50 C 0.00 0.00 0.00 0.08 -0.01 31 0 14 0
29APR26 12.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 30 0
29APR26 12.50 C 0.00 0.00 0.00 0.02 0.00 32 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 40 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 2.91 -0.06 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.70 -0.03 42 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.42 -0.06 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.22 -0.02 39 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.98 -0.02 36 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.75 +0.02 35 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.52 -0.02 33 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.30 +0.01 31 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.06 -0.03 28 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.88 -0.03 28 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.74 -0.02 29 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.59 -0.03 29 0 0 0
28MAY26 10.00 C 0.50 0.50 0.50 0.46 -0.03 29 2 32 +2
28MAY26 10.50 C 0.00 0.00 0.00 0.28 -0.01 29 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.15 -0.02 28 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 36 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 4.94 -0.01 79 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.70 -0.01 77 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.45 -0.01 72 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.21 -0.01 70 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.94 -0.02 58 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.72 0.00 63 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.47 0.00 58 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.20 -0.03 48 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.97 -0.01 49 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.72 -0.01 45 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.48 -0.01 42 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.24 -0.01 40 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.01 0.00 38 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.78 0.00 36 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.52 -0.02 31 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.30 -0.02 30 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.11 -0.02 30 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.94 -0.02 30 0 502 0
29JUN26 9.50 C 0.00 0.00 0.00 0.81 -0.02 31 0 542 0
29JUN26 9.75 C 0.00 0.00 0.00 0.66 -0.03 31 0 34 0
29JUN26 10.00 C 0.00 0.00 0.00 0.54 -0.02 31 0 32 0
29JUN26 10.50 C 0.00 0.00 0.00 0.35 -0.02 30 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.22 -0.01 30 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.13 -0.02 30 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.94 -0.01 68 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.70 -0.01 66 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.45 -0.01 61 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.21 -0.01 59 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.94 -0.03 50 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.72 0.00 53 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.47 0.00 49 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.22 -0.01 45 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.97 -0.01 41 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.73 -0.01 39 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.48 -0.02 36 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.25 -0.02 35 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.03 -0.02 34 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.82 -0.02 33 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.64 0.00 34 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.42 -0.03 32 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 1.29 +0.01 33 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 1.11 -0.02 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.95 -0.04 31 0 110 0
29SEP26 9.75 C 0.00 0.00 0.00 0.83 -0.02 31 0 34 0
29SEP26 10.00 C 0.00 0.00 0.00 0.73 -0.02 31 0 62 0
29SEP26 10.50 C 0.00 0.00 0.00 0.57 -0.01 32 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.44 -0.01 32 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.33 -0.01 32 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.24 -0.02 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.18 -0.01 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.13 -0.01 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.10 -0.01 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.21 -0.01 52 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.96 -0.01 48 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.72 0.00 46 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.47 0.00 43 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.22 -0.01 39 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.98 -0.01 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.73 -0.02 34 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.50 -0.02 33 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.28 -0.02 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.09 0.00 33 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.89 0.00 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.68 -0.02 31 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 1.52 -0.02 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.39 0.00 31 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 1.23 -0.01 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.08 -0.02 30 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.97 -0.02 30 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.87 -0.02 30 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.72 0.00 31 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.58 -0.01 31 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.47 -0.01 31 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.37 -0.01 31 0 22 0
30DEC26 12.50 C 0.00 0.00 0.00 0.29 -0.01 31 0 25 0
30DEC26 13.00 C 0.00 0.00 0.00 0.23 -0.01 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.18 -0.01 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.14 0.00 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.11 0.00 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.55 +0.01 32 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.32 -0.04 31 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.15 0.00 31 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.97 +0.01 31 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.80 0.00 30 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.65 0.00 30 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.51 0.00 30 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.37 -0.01 30 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.23 -0.02 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.13 -0.01 29 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.03 -0.01 30 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.86 -0.01 30 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.73 0.00 30 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.61 -0.01 31 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.50 -0.01 30 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.41 -0.01 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.33 -0.01 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.27 -0.01 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.22 -0.01 30 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.18 0.00 30 0 0 0
TOTAL CALL 56 2,525 -27
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 67 0 8 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 62 0 6 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 56 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 51 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 35 0 21 0
30MAR26 8.75 P 0.00 0.00 0.00 0.03 -0.01 32 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 0.11 +0.01 33 0 31 0
30MAR26 9.50 P 0.00 0.00 0.00 0.18 +0.01 32 0 96 0
30MAR26 9.75 P 0.00 0.00 0.00 0.28 +0.01 33 0 39 0
30MAR26 10.00 P 0.00 0.00 0.00 0.42 +0.02 34 0 4 0
30MAR26 10.50 P 0.00 0.00 0.00 0.74 +0.01 33 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.15 +0.01 32 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.62 +0.01 33 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.13 +0.02 44 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.63 +0.02 52 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.13 +0.02 58 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.65 +0.04 72 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.15 +0.04 78 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.65 +0.04 84 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.15 +0.04 90 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 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 35 0 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 0.06 0.06 0.06 0.05 -0.01 30 30 87 +30
29APR26 8.75 P 0.08 0.08 0.08 0.09 -0.01 31 30 50 0
29APR26 9.00 P 0.00 0.00 0.00 0.14 0.00 31 0 1 0
29APR26 9.25 P 0.00 0.00 0.00 0.21 0.00 31 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.30 +0.01 31 0 55 0
29APR26 9.75 P 0.00 0.00 0.00 0.41 +0.01 31 0 43 0
29APR26 10.00 P 0.00 0.00 0.00 0.54 +0.01 31 0 6 0
29APR26 10.50 P 0.00 0.00 0.00 0.84 0.00 31 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.23 -0.01 31 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 1.66 -0.01 31 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.17 +0.05 39 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.64 +0.03 40 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.15 +0.03 47 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.65 +0.03 52 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.15 +0.03 56 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.65 +0.03 61 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.15 +0.03 65 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.04 -0.01 28 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 0.10 -0.01 28 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.15 -0.01 28 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.22 -0.01 28 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.30 -0.01 27 0 2 0
28MAY26 9.25 P 0.00 0.00 0.00 0.40 -0.02 27 0 33 0
28MAY26 9.50 P 0.00 0.00 0.00 0.52 -0.02 27 0 5 0
28MAY26 9.75 P 0.00 0.00 0.00 0.66 -0.01 26 0 5 0
28MAY26 10.00 P 0.00 0.00 0.00 0.82 -0.01 26 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 1.21 -0.01 27 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.59 -0.04 23 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.02 0.00 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.48 +0.01 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.95 +0.01 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.43 +0.02 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.91 +0.02 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.39 +0.02 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.88 +0.02 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.36 +0.02 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 0.00 30 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.09 0.00 30 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.12 -0.01 29 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 0.00 29 0 2 0
29JUN26 8.75 P 0.00 0.00 0.00 0.32 0.00 29 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.41 -0.01 29 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.52 -0.01 29 0 503 0
29JUN26 9.50 P 0.00 0.00 0.00 0.64 -0.01 29 0 500 0
29JUN26 9.75 P 0.00 0.00 0.00 0.78 0.00 29 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.93 -0.01 28 0 30 0
29JUN26 10.50 P 0.00 0.00 0.00 1.28 +0.01 28 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.71 0.00 30 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.08 0.00 24 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.52 0.00 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.01 +0.01 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.48 +0.01 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.96 +0.01 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.45 +0.02 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.94 +0.01 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.43 +0.01 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 -0.01 32 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 0.00 32 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.17 0.00 31 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.23 +0.01 32 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.28 -0.01 31 0 13 0
29SEP26 8.25 P 0.00 0.00 0.00 0.36 0.00 31 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.44 0.00 31 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 0.55 +0.01 32 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.66 +0.01 32 0 1 0
29SEP26 9.25 P 0.00 0.00 0.00 0.78 +0.01 32 0 32 0
29SEP26 9.50 P 0.00 0.00 0.00 0.91 +0.01 32 0 90 0
29SEP26 9.75 P 0.00 0.00 0.00 1.06 +0.01 32 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.21 0.00 32 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.53 -0.01 32 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.90 -0.01 32 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.31 +0.01 33 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.73 -0.02 33 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.17 -0.01 33 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.63 +0.01 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.10 +0.02 33 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.57 +0.02 33 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.04 0.00 31 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.50 -0.02 0 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 0.00 31 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.20 +0.01 31 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.25 0.00 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.31 0.00 30 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.39 +0.01 31 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 0.46 0.00 30 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.55 0.00 30 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.65 0.00 30 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.77 0.00 31 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.89 0.00 31 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.03 +0.01 31 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.17 0.00 31 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 1.33 +0.01 31 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.65 -0.01 31 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.00 -0.01 31 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.39 -0.02 31 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.80 -0.02 31 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.23 -0.02 31 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.73 +0.05 34 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.12 -0.01 31 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.58 -0.03 30 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.05 -0.02 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.52 -0.02 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.32 +0.01 30 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.39 +0.01 30 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.46 0.00 30 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.55 0.00 30 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.64 0.00 30 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.75 0.00 30 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.87 +0.01 30 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.00 +0.01 30 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.13 +0.01 30 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.27 +0.01 30 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.43 +0.01 31 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.76 +0.01 31 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.13 +0.03 31 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.47 0.00 31 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.87 -0.02 31 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.30 0.00 31 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.73 0.00 31 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.17 -0.02 31 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.62 0.00 31 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.08 -0.02 30 0 0 0
TOTAL PUT 60 2,121 +30
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$ 25.52
30MAR26 13.00 C 0.00 0.00 0.00 12.54 +0.17 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 12.05 +0.18 86 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 11.55 +0.18 79 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 11.05 +0.18 72 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 10.55 +0.18 65 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 10.05 +0.18 56 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 9.55 +0.18 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 9.05 +0.17 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 8.55 +0.17 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 8.05 +0.17 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.55 +0.17 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 7.06 +0.18 46 0 1 0
30MAR26 19.00 C 0.00 0.00 0.00 6.56 +0.18 42 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 6.06 +0.18 37 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 5.56 +0.17 32 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 4.57 +0.17 32 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 3.59 +0.16 30 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 2.66 +0.14 30 0 0 0
30MAR26 24.00 C 1.85 1.85 1.85 1.85 +0.10 31 15 16 +11
30MAR26 25.00 C 0.00 0.00 0.00 1.15 +0.05 30 0 19 0
30MAR26 26.00 C 0.75 0.75 0.69 0.65 +0.03 30 17 50 +2
30MAR26 27.00 C 0.00 0.00 0.00 0.32 +0.01 29 0 24 0
30MAR26 28.00 C 0.00 0.00 0.00 0.14 -0.01 29 0 38 0
30MAR26 29.00 C 0.09 0.09 0.09 0.06 0.00 30 20 20 +20
30MAR26 30.00 C 0.02 0.02 0.02 0.02 0.00 29 34 137 +34
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 43 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 9.05 +0.17 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 8.56 +0.18 45 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 8.06 +0.18 41 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 7.56 +0.18 37 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 7.06 +0.18 33 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 6.56 +0.17 27 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 6.06 +0.17 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 5.57 +0.18 31 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 4.58 +0.16 27 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 3.63 +0.14 28 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 2.76 +0.12 28 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 2.03 +0.07 29 0 8 0
29APR26 25.00 C 0.00 0.00 0.00 1.39 +0.04 29 0 10 0
29APR26 26.00 C 0.00 0.00 0.00 0.90 +0.03 28 0 14 0
29APR26 27.00 C 0.00 0.00 0.00 0.57 +0.04 28 0 19 0
29APR26 28.00 C 0.00 0.00 0.00 0.33 +0.01 28 0 25 0
29APR26 29.00 C 0.00 0.00 0.00 0.18 -0.01 28 0 10 0
29APR26 30.00 C 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 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 7.56 +0.18 33 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 7.06 +0.17 29 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 6.56 +0.17 25 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.07 +0.17 29 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.57 +0.16 26 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.61 +0.15 27 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.71 +0.13 27 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 2.89 +0.10 27 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 2.20 +0.04 28 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 1.60 +0.02 27 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 1.13 +0.02 27 0 40 0
28MAY26 27.00 C 0.00 0.00 0.00 0.78 +0.01 27 0 80 0
28MAY26 28.00 C 0.00 0.00 0.00 0.52 +0.01 27 0 18 0
28MAY26 29.00 C 0.00 0.00 0.00 0.33 0.00 27 0 26 0
28MAY26 30.00 C 0.00 0.00 0.00 0.21 0.00 28 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.13 0.00 28 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.08 0.00 28 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.04 0.00 27 0 3 0
28MAY26 34.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 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 10.55 +0.17 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 10.05 +0.17 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 9.55 +0.17 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 9.05 +0.17 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.56 +0.18 34 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.06 +0.18 31 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.56 +0.18 28 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.06 +0.17 25 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.56 +0.16 21 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.07 +0.16 24 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.59 +0.16 25 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 4.65 +0.14 25 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.78 +0.11 25 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 3.00 +0.10 25 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 2.32 +0.06 25 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.73 +0.03 25 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 1.27 +0.03 25 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.91 +0.02 25 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.64 +0.01 26 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.43 +0.01 25 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.28 0.00 25 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.18 0.00 25 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.11 0.00 25 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 10.06 +0.16 27 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 9.57 +0.16 26 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 9.08 +0.15 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 8.60 +0.15 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.12 +0.15 26 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.64 +0.14 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.17 +0.13 25 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.71 +0.13 25 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.26 +0.13 25 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.82 +0.12 25 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.98 +0.11 25 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.20 +0.09 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.49 +0.07 25 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.86 +0.06 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.31 +0.05 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.84 +0.03 25 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.44 +0.01 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.12 +0.01 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.86 0.00 25 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.65 0.00 25 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.48 -0.01 25 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.35 -0.01 25 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.26 -0.01 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.19 -0.01 25 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.14 0.00 25 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 9.22 +0.14 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.75 +0.13 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.28 +0.12 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.83 +0.12 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.38 +0.11 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.94 +0.11 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.52 +0.11 25 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.10 +0.10 25 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.30 +0.07 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.57 +0.06 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.90 +0.05 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.30 +0.04 25 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.77 +0.03 25 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.30 +0.01 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.90 +0.01 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.55 0.00 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.26 0.00 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.02 -0.01 25 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.81 -0.02 25 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.64 -0.01 25 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.51 -0.02 25 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.40 -0.02 25 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.31 -0.02 25 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.25 -0.01 25 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.02 - 25 0 0 -
30MAR27 18.50 C 0.00 0.00 0.00 7.59 +0.09 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.17 +0.09 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.76 +0.08 25 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.37 +0.08 25 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.62 +0.07 25 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.91 +0.05 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.27 +0.04 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.68 +0.02 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.17 +0.02 25 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.70 0.00 25 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.29 0.00 25 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.93 0.00 25 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.63 -0.01 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.36 -0.01 25 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.13 -0.02 25 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.94 -0.02 25 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.77 -0.02 25 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.64 -0.02 25 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.52 -0.02 25 0 0 0
TOTAL CALL 86 559 +67
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.03 -0.02 31 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.10 -0.04 30 0 15 0
30MAR26 24.00 P 0.00 0.00 0.00 0.27 -0.07 30 0 12 0
30MAR26 25.00 P 0.00 0.00 0.00 0.60 -0.08 31 0 25 0
30MAR26 26.00 P 0.00 0.00 0.00 1.09 -0.11 30 0 63 0
30MAR26 27.00 P 0.00 0.00 0.00 1.78 -0.12 30 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 2.59 -0.18 30 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 3.51 -0.18 30 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 4.48 -0.18 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 5.48 -0.18 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.48 -0.18 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.48 -0.18 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.48 -0.18 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.48 -0.18 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.48 -0.18 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 9 0
29APR26 21.00 P 0.00 0.00 0.00 0.05 -0.02 28 0 3 0
29APR26 22.00 P 0.00 0.00 0.00 0.13 -0.04 28 0 3 0
29APR26 23.00 P 0.00 0.00 0.00 0.29 -0.07 28 0 2 0
29APR26 24.00 P 0.00 0.00 0.00 0.56 -0.06 29 0 0 0
29APR26 25.00 P 0.79 0.79 0.79 0.94 -0.10 28 1 20 +1
29APR26 26.00 P 0.00 0.00 0.00 1.47 -0.11 28 0 10 0
29APR26 27.00 P 0.00 0.00 0.00 2.15 -0.10 28 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 2.91 -0.18 28 0 7 0
29APR26 29.00 P 0.00 0.00 0.00 3.77 -0.18 28 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 4.69 -0.18 28 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 5.65 -0.18 28 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 6.63 -0.17 29 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 7.62 -0.17 30 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 8.61 -0.17 28 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 9.61 -0.17 32 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 10.60 -0.17 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.11 -0.03 28 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.23 -0.05 28 0 2 0
28MAY26 23.00 P 0.00 0.00 0.00 0.44 -0.06 28 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.72 -0.10 27 0 12 0
28MAY26 25.00 P 0.00 0.00 0.00 1.12 -0.09 27 0 7 0
28MAY26 26.00 P 0.00 0.00 0.00 1.66 -0.12 27 0 40 0
28MAY26 27.00 P 0.00 0.00 0.00 2.31 -0.11 27 0 40 0
28MAY26 28.00 P 0.00 0.00 0.00 3.05 -0.16 27 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 3.88 -0.16 27 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 4.76 -0.17 27 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 5.69 -0.17 27 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 6.65 -0.17 27 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 7.63 -0.17 28 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 8.62 -0.17 28 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 9.61 -0.17 28 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 10.60 -0.17 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.07 -0.02 26 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.15 -0.02 26 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.29 -0.04 26 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.51 -0.06 26 0 0 0
29JUN26 24.00 P 0.77 0.77 0.73 0.80 -0.10 25 21 21 +21
29JUN26 25.00 P 0.00 0.00 0.00 1.21 -0.11 25 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 1.75 -0.12 25 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 2.39 -0.14 25 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 3.12 -0.15 25 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 3.92 -0.16 25 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.79 -0.17 25 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.71 -0.17 25 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.66 -0.17 25 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.63 -0.17 25 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.62 -0.17 26 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.61 -0.17 26 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.60 -0.17 0 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 0.01 -0.01 24 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.11 -0.02 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.15 -0.03 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.20 -0.04 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.35 -0.05 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.56 -0.06 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.84 -0.08 25 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 1.20 -0.09 25 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 1.65 -0.10 25 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 2.17 -0.12 25 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 2.78 -0.13 25 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.46 -0.15 25 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 4.21 -0.15 25 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 5.02 -0.16 25 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.87 -0.17 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.77 -0.17 25 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.70 -0.17 25 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.66 -0.17 25 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.63 -0.17 25 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.61 -0.17 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.10 -0.01 25 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.13 -0.02 25 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.17 -0.03 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.22 -0.03 25 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.29 -0.03 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.36 -0.04 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.55 -0.06 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.80 -0.07 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.11 -0.09 25 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.50 -0.10 25 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.96 -0.11 25 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.49 -0.12 25 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 3.09 -0.13 25 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.74 -0.14 25 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.46 -0.14 25 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.23 -0.15 25 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.05 -0.15 25 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.90 -0.16 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.80 -0.16 25 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.73 -0.16 25 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.67 -0.17 25 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.64 -0.17 25 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.22 - 25 0 0 -
30MAR27 18.50 P 0.00 0.00 0.00 0.27 -0.04 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.34 -0.04 25 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.42 -0.04 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.51 -0.05 25 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.74 -0.06 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.01 -0.08 25 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.35 -0.09 25 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.75 -0.10 25 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.22 -0.10 25 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 2.75 -0.12 25 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 3.34 -0.12 25 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.98 -0.13 25 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 4.68 -0.14 25 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.42 -0.15 25 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 6.21 -0.15 25 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.04 -0.16 25 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.91 -0.15 25 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.81 -0.16 25 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.73 -0.17 25 0 0 0
TOTAL PUT 22 325 +22
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$ 4.77
30MAR26 3.60 C 0.00 0.00 0.00 1.18 -0.05 48 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.08 -0.05 44 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.98 -0.05 39 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.88 -0.05 35 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.78 -0.05 31 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.69 -0.04 36 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.59 -0.03 32 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.50 -0.04 32 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.41 -0.05 30 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.33 -0.04 30 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.25 -0.04 28 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.18 -0.04 26 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.13 -0.02 27 0 95 0
30MAR26 4.90 C 0.00 0.00 0.00 0.09 -0.02 27 0 301 0
30MAR26 5.00 C 0.00 0.00 0.00 0.06 -0.02 27 0 184 0
30MAR26 5.25 C 0.00 0.00 0.00 0.02 -0.01 28 0 117 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 39 0 14 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.19 -0.05 36 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.10 -0.04 40 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.00 -0.05 36 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.90 -0.05 33 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.81 -0.04 33 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.71 -0.05 30 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.62 -0.05 29 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.54 -0.05 29 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.46 -0.05 29 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.38 -0.05 28 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.32 -0.04 28 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.26 -0.02 28 0 10 0
29APR26 4.80 C 0.00 0.00 0.00 0.20 -0.03 27 0 25 0
29APR26 4.90 C 0.00 0.00 0.00 0.16 -0.03 27 0 15 0
29APR26 5.00 C 0.00 0.00 0.00 0.12 -0.02 27 0 15 0
29APR26 5.25 C 0.00 0.00 0.00 0.06 -0.02 27 0 63 0
29APR26 5.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.02 0.00 31 0 8 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 1.02 -0.04 34 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.92 -0.05 31 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.83 -0.04 30 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.74 -0.04 29 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.66 -0.05 30 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.58 -0.04 29 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.50 -0.05 28 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.43 -0.04 28 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.37 -0.03 28 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.32 -0.03 29 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.27 -0.02 29 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.22 -0.03 28 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.19 -0.02 29 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.11 -0.02 28 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.23 -0.04 36 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.13 -0.05 33 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.04 -0.04 32 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.95 -0.04 31 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.86 -0.04 30 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.78 -0.04 30 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.70 -0.05 30 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.62 -0.04 29 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.55 -0.04 29 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.48 -0.04 28 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.42 -0.04 28 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.37 -0.02 29 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.31 -0.03 28 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.27 -0.02 28 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.23 -0.02 28 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.15 -0.02 28 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.10 -0.01 29 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.06 -0.01 28 0 19 0
29JUN26 6.00 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.02 -0.01 28 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 50 0
29SEP26 3.60 C 0.00 0.00 0.00 1.27 -0.04 36 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.18 -0.04 35 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.09 -0.04 33 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.00 -0.05 32 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.92 -0.05 32 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.84 -0.05 31 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.76 -0.05 30 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.69 -0.05 30 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.62 -0.05 29 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.56 -0.04 29 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.50 -0.04 29 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.45 -0.03 29 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.40 -0.03 29 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.35 -0.03 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.31 -0.03 29 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.22 -0.03 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.16 -0.02 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.11 -0.02 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.08 -0.01 29 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 -0.01 26 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 30 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 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 1.27 -0.04 33 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.18 -0.04 31 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.09 -0.04 30 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.02 -0.06 31 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.94 -0.06 30 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.87 -0.06 31 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.80 -0.05 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.73 -0.06 30 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.67 -0.05 30 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.61 -0.05 30 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.55 -0.05 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.50 -0.05 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.45 -0.05 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.41 -0.05 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.37 -0.05 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.28 -0.05 28 0 5 0
30DEC26 5.50 C 0.00 0.00 0.00 0.22 -0.03 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.16 -0.03 28 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.13 -0.02 29 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.09 -0.03 28 0 0 0
30DEC26 6.50 C 0.12 0.12 0.12 0.07 -0.02 28 10 10 +10
30DEC26 6.75 C 0.00 0.00 0.00 0.05 -0.02 28 0 8 0
30DEC26 7.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.03 - 29 0 0 -
30MAR27 4.00 C 0.00 0.00 0.00 0.96 -0.05 29 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.89 -0.04 29 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.83 -0.04 29 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.76 -0.05 29 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.71 -0.04 29 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.68 -0.04 30 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.62 -0.04 30 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.58 -0.03 30 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.53 -0.04 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.49 -0.03 30 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.45 -0.03 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.37 -0.02 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.29 -0.03 29 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.24 -0.02 29 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.19 -0.02 29 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.15 -0.02 29 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.12 -0.02 29 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.09 -0.02 29 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
TOTAL CALL 10 1,283 +10
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 40 0 40 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 30 0 45 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 26 0 41 0
30MAR26 4.40 P 0.00 0.00 0.00 0.03 +0.01 29 0 13 0
30MAR26 4.50 P 0.00 0.00 0.00 0.04 +0.01 27 0 330 0
30MAR26 4.60 P 0.00 0.00 0.00 0.06 0.00 25 0 111 0
30MAR26 4.70 P 0.00 0.00 0.00 0.10 +0.02 26 0 34 0
30MAR26 4.80 P 0.15 0.15 0.15 0.15 +0.02 26 30 70 -30
30MAR26 4.90 P 0.00 0.00 0.00 0.21 +0.03 26 0 137 0
30MAR26 5.00 P 0.00 0.00 0.00 0.29 +0.04 29 0 110 0
30MAR26 5.25 P 0.00 0.00 0.00 0.50 +0.04 30 0 12 0
30MAR26 5.50 P 0.00 0.00 0.00 0.73 +0.04 0 0 2 0
30MAR26 5.75 P 0.00 0.00 0.00 0.98 +0.04 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.23 +0.05 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.48 +0.05 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.73 +0.05 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.98 +0.05 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.23 +0.04 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.48 +0.04 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.74 +0.06 88 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.98 +0.05 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.23 +0.05 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.48 +0.05 0 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.02 +0.01 28 0 20 0
29APR26 4.20 P 0.00 0.00 0.00 0.03 0.00 28 0 36 0
29APR26 4.30 P 0.00 0.00 0.00 0.04 0.00 27 0 35 0
29APR26 4.40 P 0.00 0.00 0.00 0.06 0.00 27 0 23 0
29APR26 4.50 P 0.00 0.00 0.00 0.09 +0.01 27 0 40 0
29APR26 4.60 P 0.00 0.00 0.00 0.12 +0.01 27 0 20 0
29APR26 4.70 P 0.00 0.00 0.00 0.16 +0.01 26 0 10 0
29APR26 4.80 P 0.00 0.00 0.00 0.21 +0.02 26 0 10 0
29APR26 4.90 P 0.00 0.00 0.00 0.27 +0.02 27 0 34 0
29APR26 5.00 P 0.00 0.00 0.00 0.34 +0.03 28 0 30 0
29APR26 5.25 P 0.00 0.00 0.00 0.53 +0.04 28 0 60 0
29APR26 5.50 P 0.00 0.00 0.00 0.75 +0.04 29 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.98 +0.04 0 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.23 +0.05 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.48 +0.05 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.73 +0.05 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.98 +0.05 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.23 +0.04 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.48 +0.04 0 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.04 0.00 28 0 20 0
28MAY26 4.20 P 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.10 +0.01 28 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.13 +0.01 27 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.17 +0.02 28 0 14 0
28MAY26 4.70 P 0.00 0.00 0.00 0.21 +0.01 27 0 0 0
28MAY26 4.80 P 0.24 0.24 0.24 0.26 +0.03 27 10 10 +10
28MAY26 4.90 P 0.00 0.00 0.00 0.31 +0.02 27 0 9 0
28MAY26 5.00 P 0.00 0.00 0.00 0.38 +0.03 28 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.56 +0.03 28 0 6 0
28MAY26 5.50 P 0.00 0.00 0.00 0.76 +0.03 27 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.99 +0.04 27 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.23 +0.05 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.48 +0.05 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.73 +0.05 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.98 +0.05 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.23 +0.04 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.48 +0.04 0 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.02 0.00 27 0 20 0
29JUN26 3.90 P 0.00 0.00 0.00 0.03 0.00 27 0 15 0
29JUN26 4.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 34 0
29JUN26 4.10 P 0.00 0.00 0.00 0.06 +0.01 28 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.14 +0.02 28 0 8 0
29JUN26 4.50 P 0.00 0.00 0.00 0.17 +0.02 28 0 52 0
29JUN26 4.60 P 0.00 0.00 0.00 0.20 +0.01 27 0 40 0
29JUN26 4.70 P 0.00 0.00 0.00 0.25 +0.02 27 0 6 0
29JUN26 4.80 P 0.00 0.00 0.00 0.30 +0.02 27 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.35 +0.02 27 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.41 +0.02 27 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.59 +0.03 28 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.79 +0.04 28 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.00 +0.03 27 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.24 +0.05 28 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.48 +0.05 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.73 +0.05 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.98 +0.05 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.23 +0.04 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.48 +0.04 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.74 +0.06 48 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.98 +0.05 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.23 +0.05 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.48 +0.05 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.09 0.00 28 0 10 0
29SEP26 3.90 P 0.00 0.00 0.00 0.12 +0.01 29 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.14 +0.01 28 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.17 +0.01 28 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.20 +0.01 28 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.24 +0.01 28 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.28 +0.02 28 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.32 +0.01 27 0 79 0
29SEP26 4.60 P 0.00 0.00 0.00 0.37 +0.02 27 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.42 +0.02 27 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.48 +0.03 27 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.54 +0.03 27 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.60 +0.03 26 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.78 +0.03 26 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.97 +0.03 26 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.17 +0.03 24 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 1.39 +0.04 23 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.61 +0.03 15 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.84 +0.04 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.08 +0.04 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.32 +0.04 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.56 +0.04 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.81 +0.05 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.05 +0.05 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.30 +0.05 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.54 +0.05 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.11 0.00 28 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.14 0.00 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.17 0.00 29 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.20 +0.01 29 0 53 0
30DEC26 4.10 P 0.00 0.00 0.00 0.23 +0.01 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.26 +0.01 28 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.30 +0.01 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.34 +0.01 28 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.39 +0.01 28 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.44 +0.01 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.49 +0.01 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.54 +0.01 27 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.60 +0.01 27 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.67 +0.02 27 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.84 +0.03 27 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.02 +0.03 26 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 1.22 +0.03 26 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.43 +0.04 25 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 1.64 +0.03 23 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.91 +0.05 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.14 +0.05 28 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.38 +0.06 29 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.61 +0.05 27 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.22 - 29 0 0 -
30MAR27 4.00 P 0.00 0.00 0.00 0.24 0.00 28 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.28 +0.01 29 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.32 +0.02 29 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.36 +0.02 28 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.40 +0.02 28 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.45 +0.02 28 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.50 +0.03 28 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.55 +0.02 28 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.61 +0.03 28 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.67 +0.03 28 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.73 +0.03 28 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.89 +0.03 27 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.07 +0.03 27 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.30 +0.04 29 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.50 +0.04 29 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.72 +0.05 29 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.94 +0.05 29 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.16 +0.05 28 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.39 +0.05 28 0 0 0
TOTAL PUT 40 1,958 -20
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$ 112.40
30MAR26 87.50 C 0.00 0.00 0.00 25.20 -2.78 48 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 22.80 -2.76 47 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 20.46 -2.72 48 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 18.20 -2.65 48 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 16.02 -2.58 48 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 13.96 -2.48 48 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 12.04 -2.36 48 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 9.95 -2.53 45 0 1 0
30MAR26 107.50 C 0.00 0.00 0.00 8.67 -2.11 48 0 19 0
30MAR26 110.00 C 0.00 0.00 0.00 7.19 -1.94 48 0 2 0
30MAR26 112.50 C 0.00 0.00 0.00 5.91 -1.76 48 0 8 0
30MAR26 115.00 C 0.00 0.00 0.00 4.82 -1.52 48 0 30 0
30MAR26 117.50 C 5.20 5.20 4.16 3.93 -1.28 48 101 297 +15
30MAR26 120.00 C 3.47 3.89 3.34 3.16 -1.11 48 101 159 +97
30MAR26 122.50 C 2.55 2.55 2.49 2.48 -0.99 48 24 51 +5
30MAR26 125.00 C 2.02 2.02 2.02 1.93 -0.86 48 15 40 +10
30MAR26 127.50 C 0.00 0.00 0.00 1.48 -0.72 48 0 48 0
30MAR26 130.00 C 0.00 0.00 0.00 1.12 -0.60 48 0 58 0
30MAR26 132.50 C 0.00 0.00 0.00 0.84 -0.49 48 0 81 0
30MAR26 135.00 C 0.00 0.00 0.00 0.63 -0.38 48 0 53 0
30MAR26 137.50 C 0.00 0.00 0.00 0.46 -0.31 48 0 21 0
30MAR26 140.00 C 0.48 0.48 0.48 0.34 -0.24 48 2 18 0
30MAR26 142.50 C 0.00 0.00 0.00 0.24 -0.18 48 0 30 0
30MAR26 145.00 C 0.00 0.00 0.00 0.18 -0.13 48 0 30 0
30MAR26 147.50 C 0.29 0.29 0.29 0.13 -0.10 48 6 21 0
30MAR26 150.00 C 0.00 0.00 0.00 0.09 -0.07 48 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 25.95 -2.70 46 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 23.74 -2.66 46 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 21.61 -2.60 46 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 19.57 -2.53 46 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 17.62 -2.45 46 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 15.79 -2.36 46 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 14.07 -2.25 46 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 12.10 -2.51 44 0 15 0
29APR26 107.50 C 0.00 0.00 0.00 11.01 -1.62 46 0 45 0
29APR26 110.00 C 0.00 0.00 0.00 9.69 -1.88 46 0 600 0
29APR26 112.50 C 0.00 0.00 0.00 8.44 -1.81 46 0 490 0
29APR26 115.00 C 0.00 0.00 0.00 7.35 -1.59 46 0 736 0
29APR26 117.50 C 0.00 0.00 0.00 6.39 -1.45 47 0 202 0
29APR26 120.00 C 0.00 0.00 0.00 5.55 -1.30 47 0 46 0
29APR26 122.50 C 0.00 0.00 0.00 4.77 -1.19 47 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 4.06 -1.16 47 0 142 0
29APR26 127.50 C 0.00 0.00 0.00 3.44 -1.04 47 0 100 0
29APR26 130.00 C 0.00 0.00 0.00 2.90 -0.93 47 0 21 0
29APR26 132.50 C 0.00 0.00 0.00 2.44 -0.82 47 0 8 0
29APR26 135.00 C 0.00 0.00 0.00 2.04 -0.73 47 0 15 0
29APR26 137.50 C 0.00 0.00 0.00 1.65 -0.62 46 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 1.37 -0.60 46 0 19 0
29APR26 142.50 C 0.00 0.00 0.00 1.13 -0.48 46 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 0.94 -0.40 46 0 20 0
29APR26 147.50 C 0.00 0.00 0.00 0.77 -0.35 46 0 10 0
29APR26 150.00 C 0.00 0.00 0.00 0.63 -0.30 46 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 26.47 -2.67 45 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 24.36 -2.62 45 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 22.31 -2.58 45 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 20.40 -2.48 45 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 18.54 -2.44 45 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 16.81 -2.33 45 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 15.19 -2.24 45 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 13.66 -2.13 45 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 12.58 -1.71 47 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 11.27 -1.60 47 0 0 0
28MAY26 112.50 C 10.69 10.69 10.69 10.05 -1.81 47 6 6 +6
28MAY26 115.00 C 0.00 0.00 0.00 8.91 -1.75 46 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 7.89 -1.63 46 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 6.95 -1.51 46 0 0 0
28MAY26 122.50 C 0.00 0.00 0.00 6.12 -1.41 46 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 5.37 -1.26 46 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 4.68 -1.21 46 0 15 0
28MAY26 130.00 C 0.00 0.00 0.00 4.10 -1.05 46 0 1 0
28MAY26 132.50 C 0.00 0.00 0.00 3.54 -1.02 46 0 15 0
28MAY26 135.00 C 0.00 0.00 0.00 3.01 -0.97 45 0 0 0
28MAY26 137.50 C 0.00 0.00 0.00 2.59 -0.79 45 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 2.24 -0.72 45 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 1.94 -0.61 45 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 1.65 -0.59 45 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 1.43 -0.51 45 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 1.22 -0.45 45 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 27.00 -2.61 45 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 24.99 -2.59 45 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 23.09 -2.49 45 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 21.24 -2.46 45 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 19.54 -2.33 45 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 17.87 -2.31 45 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 16.38 -2.15 45 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 14.90 -2.13 45 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 13.90 -1.67 46 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 12.58 -1.68 46 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 11.53 -1.78 46 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 10.43 -1.67 46 0 8 0
29JUN26 117.50 C 0.00 0.00 0.00 9.39 -1.66 46 0 9 0
29JUN26 120.00 C 0.00 0.00 0.00 8.49 -1.52 46 0 18 0
29JUN26 122.50 C 0.00 0.00 0.00 7.60 -1.51 46 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 6.86 -1.36 46 0 15 0
29JUN26 127.50 C 0.00 0.00 0.00 6.15 -1.26 46 0 21 0
29JUN26 130.00 C 0.00 0.00 0.00 5.48 -1.23 46 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 4.93 -1.07 46 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 4.25 -1.17 45 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 3.79 -0.94 45 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 3.39 -0.81 45 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 2.99 -0.80 45 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 2.66 -0.73 45 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 2.37 -0.63 45 0 1 0
29JUN26 150.00 C 0.00 0.00 0.00 2.09 -0.61 45 0 1 0
29SEP26 87.50 C 0.00 0.00 0.00 29.39 -2.53 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 27.63 -2.51 46 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 26.03 -2.39 46 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 24.45 -2.37 46 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 22.94 -2.30 46 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 21.54 -2.21 46 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 20.15 -2.21 46 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 18.88 -2.08 46 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 17.68 -2.01 46 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 16.77 -1.72 47 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 15.71 -1.82 47 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 14.77 -1.68 47 0 155 0
29SEP26 117.50 C 0.00 0.00 0.00 13.78 -1.62 47 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 12.85 -1.66 47 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 12.00 -1.62 47 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 11.16 -1.61 47 0 73 0
29SEP26 127.50 C 0.00 0.00 0.00 10.32 -1.61 46 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 9.65 -1.43 46 0 38 0
29SEP26 132.50 C 0.00 0.00 0.00 8.72 -1.63 46 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 8.07 -1.61 46 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 7.47 -1.28 46 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 6.97 -1.13 46 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 6.47 -1.10 46 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 5.97 -1.10 46 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 5.51 -1.06 46 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.14 -0.93 46 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 31.75 -2.53 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 30.19 -2.49 45 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 28.64 -2.49 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 27.18 -2.40 45 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 25.82 -2.32 45 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 24.45 -2.33 45 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 23.13 -2.29 45 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 21.96 -2.14 45 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 20.80 -2.13 45 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 19.63 -2.14 45 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 18.91 -1.69 46 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 17.95 -1.85 46 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 17.04 -1.72 46 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 16.13 -1.71 46 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 15.28 -1.76 46 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 14.46 -1.75 46 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 13.65 -1.74 46 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 12.83 -1.75 46 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 12.12 -1.64 46 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 11.48 -1.50 46 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 10.52 -1.81 45 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 9.89 -1.80 45 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 9.28 -1.44 45 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 8.80 -1.30 45 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.32 -1.22 45 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 7.84 -1.22 45 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 31.07 -2.45 45 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 29.74 -2.36 45 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 28.41 -2.36 45 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 27.08 -2.36 45 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 25.88 -2.23 45 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 24.74 -2.17 45 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 23.60 -2.18 45 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 22.47 -2.17 45 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 21.87 -1.63 46 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 20.86 -1.78 46 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 19.96 -1.79 46 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 19.10 -1.73 46 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 18.24 -1.73 47 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 17.45 -1.67 47 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 16.66 -1.69 47 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 15.87 -1.74 46 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 14.64 -2.22 45 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 13.93 -2.14 45 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 13.32 -1.51 45 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 12.72 -1.49 45 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 12.12 -1.49 45 0 0 0
TOTAL CALL 255 4,098 +133
30MAR26 87.50 P 0.00 0.00 0.00 0.14 +0.04 48 0 30 0
30MAR26 90.00 P 0.00 0.00 0.00 0.24 +0.07 48 0 15 0
30MAR26 92.50 P 0.00 0.00 0.00 0.40 +0.13 48 0 33 0
30MAR26 95.00 P 0.00 0.00 0.00 0.64 +0.18 48 0 39 0
30MAR26 97.50 P 1.04 1.07 1.04 0.97 +0.26 48 32 51 +4
30MAR26 100.00 P 0.00 0.00 0.00 1.42 +0.36 48 0 53 0
30MAR26 102.50 P 2.05 2.13 1.95 2.01 +0.48 48 26 106 +16
30MAR26 105.00 P 2.29 2.29 2.29 2.72 +0.60 48 12 23 +8
30MAR26 107.50 P 0.00 0.00 0.00 3.57 +0.76 48 0 118 0
30MAR26 110.00 P 4.28 4.28 3.84 4.61 +0.94 48 100 1,062 +18
30MAR26 112.50 P 5.43 5.43 4.90 5.82 +1.14 48 100 176 +85
30MAR26 115.00 P 0.00 0.00 0.00 7.25 +1.35 48 0 62 0
30MAR26 117.50 P 7.65 7.65 7.65 8.90 +1.60 49 14 50 0
30MAR26 120.00 P 0.00 0.00 0.00 10.80 +1.94 50 0 15 0
30MAR26 122.50 P 0.00 0.00 0.00 12.32 +1.84 48 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 14.27 +1.93 48 0 1 0
30MAR26 127.50 P 17.21 17.21 17.21 16.35 +2.14 48 2 4 0
30MAR26 130.00 P 0.00 0.00 0.00 18.51 +2.26 48 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 20.74 +2.37 48 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 23.03 +2.46 48 0 10 0
30MAR26 137.50 P 0.00 0.00 0.00 25.39 +2.54 48 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 27.78 +2.61 48 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 30.20 +2.66 48 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 32.65 +2.70 47 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 35.12 +2.74 47 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 37.60 +2.76 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 0.69 +0.13 46 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 0.97 +0.17 46 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 1.38 +0.29 47 0 30 0
29APR26 95.00 P 1.93 1.98 1.91 1.85 +0.38 47 92 94 +92
29APR26 97.50 P 2.15 2.50 2.11 2.40 +0.39 47 94 95 +94
29APR26 100.00 P 0.00 0.00 0.00 3.01 +0.42 46 0 1,035 0
29APR26 102.50 P 0.00 0.00 0.00 3.75 +0.54 46 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 4.62 +0.67 46 0 113 0
29APR26 107.50 P 0.00 0.00 0.00 5.63 +0.80 46 0 37 0
29APR26 110.00 P 0.00 0.00 0.00 6.77 +0.93 46 0 37 0
29APR26 112.50 P 0.00 0.00 0.00 8.05 +1.08 46 0 520 0
29APR26 115.00 P 0.00 0.00 0.00 9.47 +1.23 46 0 741 0
29APR26 117.50 P 0.00 0.00 0.00 11.01 +1.38 46 0 274 0
29APR26 120.00 P 0.00 0.00 0.00 12.77 +1.62 47 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 14.32 +1.54 46 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 16.39 +1.81 48 0 116 0
29APR26 127.50 P 0.00 0.00 0.00 18.36 +1.70 48 0 116 0
29APR26 130.00 P 0.00 0.00 0.00 19.99 +1.95 46 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 22.07 +2.07 46 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 24.16 +2.14 46 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 26.36 +2.25 46 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 28.57 +2.31 46 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 30.87 +2.41 46 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 33.17 +2.46 46 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 35.53 +2.53 46 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 37.90 +2.58 46 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 1.52 +0.23 45 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 1.97 +0.30 45 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 2.44 +0.29 45 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 3.08 +0.40 45 0 1 0
28MAY26 97.50 P 0.00 0.00 0.00 3.73 +0.46 45 0 15 0
28MAY26 100.00 P 0.00 0.00 0.00 4.55 +0.56 44 0 30 0
28MAY26 102.50 P 0.00 0.00 0.00 5.45 +0.67 44 0 15 0
28MAY26 105.00 P 0.00 0.00 0.00 6.45 +0.78 44 0 30 0
28MAY26 107.50 P 0.00 0.00 0.00 7.57 +0.90 44 0 30 0
28MAY26 110.00 P 0.00 0.00 0.00 8.76 +0.98 44 0 32 0
28MAY26 112.50 P 0.00 0.00 0.00 10.08 +1.11 44 0 45 0
28MAY26 115.00 P 0.00 0.00 0.00 11.46 +1.19 44 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 12.97 +1.32 43 0 15 0
28MAY26 120.00 P 0.00 0.00 0.00 14.65 +1.48 44 0 15 0
28MAY26 122.50 P 0.00 0.00 0.00 16.70 +1.87 45 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 17.97 +1.45 43 0 15 0
28MAY26 127.50 P 0.00 0.00 0.00 20.35 +1.76 45 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 22.30 +1.92 45 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 24.26 +1.94 45 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 26.34 +2.07 45 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 28.43 +2.13 45 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 30.58 +2.20 45 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 32.78 +2.31 45 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 34.99 +2.33 45 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 37.27 +2.41 45 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 39.55 +2.46 45 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 2.33 +0.32 45 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 2.86 +0.32 45 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 3.43 +0.35 44 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 4.09 +0.33 44 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 4.92 +0.58 44 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 5.76 +0.60 44 0 15 0
29JUN26 102.50 P 0.00 0.00 0.00 6.77 +0.75 44 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 7.79 +0.77 44 0 0 0
29JUN26 107.50 P 8.98 8.98 8.98 8.97 +0.93 44 1 1 +1
29JUN26 110.00 P 0.00 0.00 0.00 10.18 +0.96 44 0 52 0
29JUN26 112.50 P 0.00 0.00 0.00 11.52 +1.10 43 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 12.92 +1.18 43 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 14.57 +1.33 44 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 16.21 +1.52 44 0 0 0
29JUN26 122.50 P 16.89 17.04 16.88 18.09 +1.67 45 45 60 +45
29JUN26 125.00 P 0.00 0.00 0.00 19.87 +1.83 45 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 21.68 +1.69 45 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 23.53 +1.73 45 0 1 0
29JUN26 132.50 P 0.00 0.00 0.00 25.49 +1.88 45 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 27.46 +1.92 45 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 29.50 +1.99 45 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 31.59 +2.11 45 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 33.70 +2.13 45 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 35.86 +2.19 45 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 38.07 +2.30 45 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 40.28 +2.31 45 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 4.74 +0.41 46 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 5.47 +0.43 46 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 6.16 +0.37 45 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 7.02 +0.35 45 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 7.97 +0.64 45 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 9.01 +0.58 45 0 16 0
29SEP26 102.50 P 0.00 0.00 0.00 10.06 +0.61 45 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 11.25 +0.70 45 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 12.51 +0.79 45 0 6 0
29SEP26 110.00 P 0.00 0.00 0.00 13.81 +0.85 45 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 15.26 +1.08 45 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 16.70 +1.09 45 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 18.29 +1.23 45 0 16 0
29SEP26 120.00 P 0.00 0.00 0.00 19.90 +1.29 45 0 15 0
29SEP26 122.50 P 0.00 0.00 0.00 21.73 +1.44 46 0 15 0
29SEP26 125.00 P 0.00 0.00 0.00 23.40 +1.50 46 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 25.08 +1.44 46 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 26.91 +1.59 46 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 28.75 +1.66 46 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 30.60 +1.67 46 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 32.50 +1.73 46 0 15 0
29SEP26 140.00 P 0.00 0.00 0.00 34.49 +1.87 46 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 36.48 +1.89 46 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 38.49 +1.91 46 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 40.54 +1.97 46 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 42.66 +2.08 46 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 6.62 +0.46 45 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 7.52 +0.50 45 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 8.17 +0.25 44 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 9.14 +0.32 44 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 10.21 +0.66 44 0 17 0
30DEC26 100.00 P 0.00 0.00 0.00 11.35 +0.74 44 0 0 0
30DEC26 102.50 P 11.31 11.45 11.31 12.51 +0.57 45 30 30 +30
30DEC26 105.00 P 0.00 0.00 0.00 13.74 +0.63 44 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 15.03 +0.68 44 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 16.39 +0.75 45 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 17.79 +0.78 44 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 19.25 +1.00 44 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 20.86 +1.13 45 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 22.48 +1.15 45 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 24.24 +1.30 45 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 25.92 +1.31 45 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 27.61 +1.36 45 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 29.31 +1.38 45 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 31.11 +1.49 45 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 32.96 +1.60 45 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 34.82 +1.61 45 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 36.69 +1.63 45 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 38.58 +1.65 45 0 10 0
30DEC26 145.00 P 0.00 0.00 0.00 40.59 +1.79 45 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 42.60 +1.86 45 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 44.61 +1.87 45 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 10.02 +0.29 45 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 11.10 +0.35 45 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 12.18 +0.67 44 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 13.29 +0.70 44 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 14.50 +0.82 44 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 15.77 +0.75 44 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 17.05 +0.71 44 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 18.36 +0.69 44 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 20.00 +0.95 45 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 21.45 +0.96 45 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 23.02 +1.13 45 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 24.64 +1.11 45 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 26.47 +1.33 45 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 28.16 +1.36 45 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 29.86 +1.38 45 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 31.57 +1.40 45 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 33.28 +1.41 45 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 35.06 +1.48 45 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 36.93 +1.63 45 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 38.80 +1.65 45 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 40.68 +1.66 45 0 0 0
TOTAL PUT 548 5,696 +393
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$ 37.00
30MAR26 8.00 C 0.00 0.00 0.00 29.02 -1.73 194 0 24 0
30MAR26 8.25 C 0.00 0.00 0.00 28.77 -1.74 188 0 18 0
30MAR26 8.50 C 0.00 0.00 0.00 28.52 -1.74 183 0 9 0
30MAR26 8.75 C 0.00 0.00 0.00 28.29 -1.72 216 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 28.02 -1.74 171 0 1 0
30MAR26 9.25 C 0.00 0.00 0.00 27.77 -1.74 165 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 27.52 -1.74 159 0 18 0
30MAR26 9.75 C 0.00 0.00 0.00 27.27 -1.81 153 0 16 0
30MAR26 10.00 C 0.00 0.00 0.00 27.13 -1.86 243 0 30 0
30MAR26 10.50 C 0.00 0.00 0.00 26.70 -1.55 255 0 9 0
30MAR26 11.00 C 0.00 0.00 0.00 26.02 -1.74 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 25.75 -1.51 249 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 25.02 -1.75 0 0 15 0
30MAR26 12.50 C 0.00 0.00 0.00 24.52 -1.76 0 0 4 0
30MAR26 13.00 C 0.00 0.00 0.00 24.25 -1.56 224 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 23.53 -1.74 128 0 8 0
30MAR26 14.00 C 0.00 0.00 0.00 23.34 -1.42 224 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 22.83 -1.57 215 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 22.03 -1.74 105 0 8 0
30MAR26 15.50 C 0.00 0.00 0.00 21.87 -1.40 206 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 21.30 -1.47 190 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 20.78 -1.50 180 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 20.03 -1.75 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 19.85 -1.43 178 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 19.30 -1.48 166 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 18.71 -1.57 147 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 18.04 -1.74 85 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 17.81 -1.47 150 0 241 0
30MAR26 20.00 C 0.00 0.00 0.00 17.36 -1.47 151 0 309 0
30MAR26 21.00 C 0.00 0.00 0.00 16.00 -1.97 0 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 15.41 -1.38 135 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 14.02 -1.75 0 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 13.05 -1.74 58 0 40 0
30MAR26 25.00 C 0.00 0.00 0.00 12.06 -1.82 59 0 329 0
30MAR26 26.00 C 0.00 0.00 0.00 11.10 -1.79 66 0 175 0
30MAR26 27.00 C 0.00 0.00 0.00 10.27 -1.55 79 0 114 0
30MAR26 28.00 C 0.00 0.00 0.00 9.12 -1.67 56 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 8.42 -1.72 74 0 35 0
30MAR26 30.00 C 0.00 0.00 0.00 7.24 -1.67 55 0 190 0
30MAR26 31.00 C 0.00 0.00 0.00 6.49 -1.29 62 0 77 0
30MAR26 32.00 C 0.00 0.00 0.00 5.54 -1.33 56 0 108 0
30MAR26 33.00 C 4.66 4.66 4.66 4.56 -1.45 49 10 7,467 0
30MAR26 34.00 C 0.00 0.00 0.00 4.08 -1.38 57 0 280 0
30MAR26 35.00 C 0.00 0.00 0.00 3.23 -1.22 52 0 863 0
30MAR26 36.00 C 2.77 2.77 2.77 2.63 -1.18 51 15 5,443 +15
30MAR26 37.00 C 2.58 2.58 2.10 2.12 -1.03 52 29 268 +13
30MAR26 38.00 C 2.14 2.14 1.63 1.68 -0.92 51 24 410 -11
30MAR26 39.00 C 1.70 1.71 1.25 1.31 -0.74 51 161 978 +1
30MAR26 40.00 C 1.33 1.33 0.97 1.03 -0.65 52 223 5,389 -25
30MAR26 41.00 C 1.00 1.00 1.00 0.77 -0.57 52 2 497 -2
30MAR26 42.00 C 0.85 0.85 0.57 0.56 -0.50 51 96 1,644 -13
30MAR26 43.00 C 0.54 0.60 0.47 0.41 -0.44 51 31 371 +11
30MAR26 44.00 C 0.36 0.38 0.35 0.29 -0.38 50 36 537 -15
30MAR26 45.00 C 0.41 0.41 0.29 0.20 -0.33 50 76 581 +2
30MAR26 46.00 C 0.30 0.33 0.21 0.14 -0.28 50 65 494 -25
30MAR26 47.00 C 0.21 0.21 0.18 0.09 -0.25 49 35 410 0
30MAR26 48.00 C 0.18 0.18 0.13 0.06 -0.21 49 105 681 0
30MAR26 49.00 C 0.14 0.14 0.14 0.04 -0.18 49 40 1,641 0
30MAR26 50.00 C 0.12 0.12 0.09 0.03 -0.15 50 65 3,205 +11
30MAR26 52.50 C 0.00 0.00 0.00 0.01 -0.09 50 0 688 0
29APR26 22.00 C 0.00 0.00 0.00 15.41 -1.44 90 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 14.18 -1.68 64 0 45 0
29APR26 24.00 C 0.00 0.00 0.00 13.43 -1.44 78 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 12.45 -1.43 73 0 31 0
29APR26 26.00 C 0.00 0.00 0.00 11.10 -1.89 0 0 60 0
29APR26 27.00 C 0.00 0.00 0.00 10.35 -1.66 56 0 19 0
29APR26 28.00 C 0.00 0.00 0.00 9.67 -1.40 64 0 32 0
29APR26 29.00 C 0.00 0.00 0.00 8.76 -1.38 61 0 30 0
29APR26 30.00 C 0.00 0.00 0.00 7.83 -1.53 57 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 6.78 -1.51 50 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 5.91 -1.84 47 0 54 0
29APR26 33.00 C 0.00 0.00 0.00 5.50 -1.21 54 0 1,298 0
29APR26 34.00 C 0.00 0.00 0.00 4.65 -1.52 50 0 39 0
29APR26 35.00 C 3.98 3.98 3.98 4.03 -1.43 50 18 50 +18
29APR26 36.00 C 3.44 3.48 3.44 3.48 -1.11 50 35 272 -20
29APR26 37.00 C 3.33 3.33 2.92 2.95 -0.99 49 64 327 -64
29APR26 38.00 C 2.81 2.89 2.48 2.53 -0.88 49 89 294 -70
29APR26 39.00 C 2.46 2.46 2.46 2.16 -0.85 50 15 607 +15
29APR26 40.00 C 1.79 1.79 1.78 1.83 -0.74 50 17 535 +17
29APR26 41.00 C 1.90 1.91 1.50 1.55 -0.61 50 85 324 +71
29APR26 42.00 C 1.49 1.49 1.40 1.31 -0.53 50 48 233 0
29APR26 43.00 C 1.08 1.08 1.08 1.11 -0.50 51 5 8,436 0
29APR26 44.00 C 1.02 1.02 0.91 0.93 -0.44 51 28 165 -2
29APR26 45.00 C 0.77 0.77 0.77 0.79 -0.37 52 3 1,797 +3
29APR26 46.00 C 0.64 0.66 0.64 0.66 -0.31 52 18 129 +14
29APR26 47.00 C 0.56 0.59 0.56 0.55 -0.26 52 27 171 +23
29APR26 48.00 C 0.48 0.48 0.45 0.46 -0.21 52 103 245 +57
29APR26 49.00 C 0.40 0.43 0.40 0.38 -0.17 52 64 140 0
29APR26 50.00 C 0.38 0.38 0.38 0.32 -0.13 53 25 256 +25
29APR26 52.50 C 0.28 0.28 0.28 0.20 -0.08 53 2 263 -1
29APR26 55.00 C 0.17 0.17 0.17 0.13 -0.03 54 100 524 +70
29APR26 57.50 C 0.00 0.00 0.00 0.08 -0.02 54 0 184 0
29APR26 60.00 C 0.00 0.00 0.00 0.05 -0.01 55 0 372 0
28MAY26 27.00 C 0.00 0.00 0.00 10.89 -1.66 63 0 30 0
28MAY26 28.00 C 0.00 0.00 0.00 9.74 -1.43 53 0 16 0
28MAY26 29.00 C 0.00 0.00 0.00 8.88 -1.45 52 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 8.00 -1.69 49 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 7.18 -1.60 48 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 6.42 -1.54 47 0 39 0
28MAY26 33.00 C 0.00 0.00 0.00 6.12 -1.32 54 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 5.46 -1.06 53 0 0 0
28MAY26 35.00 C 4.81 4.81 4.60 4.67 -1.45 49 6 21 +6
28MAY26 36.00 C 4.14 4.20 4.14 4.13 -1.14 49 45 92 0
28MAY26 37.00 C 3.84 4.01 3.78 3.64 -0.97 49 60 125 +5
28MAY26 38.00 C 3.76 3.76 3.20 3.22 -0.99 49 96 345 +16
28MAY26 39.00 C 3.09 3.20 2.91 2.83 -0.86 49 90 306 +30
28MAY26 40.00 C 2.46 2.46 2.46 2.49 -0.75 50 1 1,901 +1
28MAY26 41.00 C 2.37 2.44 2.17 2.21 -0.72 50 77 206 +47
28MAY26 42.00 C 2.14 2.14 2.14 1.93 -0.65 50 15 326 0
28MAY26 43.00 C 0.00 0.00 0.00 1.70 -0.60 50 0 159 0
28MAY26 44.00 C 0.00 0.00 0.00 1.49 -0.53 51 0 159 0
28MAY26 45.00 C 0.00 0.00 0.00 1.31 -0.47 51 0 105 0
28MAY26 46.00 C 0.00 0.00 0.00 1.15 -0.40 51 0 110 0
28MAY26 47.00 C 0.00 0.00 0.00 1.00 -0.35 51 0 75 0
28MAY26 48.00 C 0.97 0.97 0.91 0.88 -0.30 52 13 63 +12
28MAY26 49.00 C 0.87 0.87 0.87 0.76 -0.26 52 19 64 +19
28MAY26 50.00 C 0.00 0.00 0.00 0.66 -0.23 52 0 1,009 0
28MAY26 52.50 C 0.59 0.59 0.59 0.47 -0.15 52 24 130 +24
28MAY26 55.00 C 0.46 0.46 0.46 0.33 -0.10 53 42 113 +42
28MAY26 57.50 C 0.34 0.34 0.32 0.24 -0.05 53 81 140 +80
28MAY26 60.00 C 0.27 0.27 0.26 0.17 -0.03 54 140 454 +140
29JUN26 17.50 C 0.00 0.00 0.00 19.85 -1.83 78 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 19.30 -1.48 71 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 18.89 -1.60 75 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 18.29 -1.72 65 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 17.81 -1.98 64 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 17.45 -1.88 70 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 16.38 -1.59 61 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 15.52 -1.89 64 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 14.49 -1.87 57 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 13.65 -1.66 59 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 12.78 -1.81 59 0 11 0
29JUN26 26.00 C 0.00 0.00 0.00 11.94 -1.68 58 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 11.06 -1.60 56 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 9.94 -1.90 49 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 9.40 -1.55 54 0 51 0
29JUN26 30.00 C 0.00 0.00 0.00 8.48 -1.60 50 0 173 0
29JUN26 31.00 C 0.00 0.00 0.00 7.75 -1.43 50 0 104 0
29JUN26 32.00 C 0.00 0.00 0.00 6.78 -1.88 45 0 129 0
29JUN26 33.00 C 0.00 0.00 0.00 6.55 -1.43 51 0 600 0
29JUN26 34.00 C 0.00 0.00 0.00 5.60 -1.70 46 0 551 0
29JUN26 35.00 C 0.00 0.00 0.00 5.10 -1.30 47 0 55 0
29JUN26 36.00 C 4.71 4.71 4.69 4.75 -0.96 49 45 56 -31
29JUN26 37.00 C 0.00 0.00 0.00 4.26 -0.98 49 0 280 0
29JUN26 38.00 C 4.20 4.28 3.77 3.85 -0.91 49 75 163 +24
29JUN26 39.00 C 3.80 3.86 3.39 3.48 -0.83 49 45 626 0
29JUN26 40.00 C 0.00 0.00 0.00 3.13 -0.77 50 0 2,293 0
29JUN26 41.00 C 2.84 2.84 2.83 2.82 -0.78 50 30 289 +9
29JUN26 42.00 C 0.00 0.00 0.00 2.54 -0.66 50 0 91 0
29JUN26 43.00 C 2.40 2.40 2.30 2.30 -0.63 50 25 87 +5
29JUN26 44.00 C 2.04 2.04 2.04 2.07 -0.58 51 11 521 0
29JUN26 45.00 C 0.00 0.00 0.00 1.86 -0.55 51 0 843 0
29JUN26 46.00 C 0.00 0.00 0.00 1.67 -0.52 51 0 974 0
29JUN26 47.00 C 0.00 0.00 0.00 1.49 -0.49 51 0 175 0
29JUN26 48.00 C 0.00 0.00 0.00 1.34 -0.45 51 0 210 0
29JUN26 49.00 C 0.00 0.00 0.00 1.20 -0.41 51 0 102 0
29JUN26 50.00 C 0.00 0.00 0.00 1.08 -0.37 52 0 71 0
29JUN26 52.50 C 0.90 0.90 0.90 0.82 -0.30 52 12 133 -12
29SEP26 22.00 C 0.00 0.00 0.00 16.02 -1.77 58 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 15.07 -1.65 55 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 14.21 -1.73 54 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 13.37 -1.39 53 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.57 -1.62 52 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.80 -1.45 52 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.05 -1.39 51 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.35 -1.67 51 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 9.85 -1.22 53 0 67 0
29SEP26 31.00 C 9.00 9.00 9.00 8.98 -1.60 50 5 298 +5
29SEP26 32.00 C 0.00 0.00 0.00 8.40 -1.54 50 0 45 0
29SEP26 33.00 C 0.00 0.00 0.00 7.82 -1.26 50 0 389 0
29SEP26 34.00 C 0.00 0.00 0.00 7.27 -1.45 50 0 696 0
29SEP26 35.00 C 0.00 0.00 0.00 6.78 -1.37 50 0 616 0
29SEP26 36.00 C 0.00 0.00 0.00 6.31 -1.12 50 0 1,384 0
29SEP26 37.00 C 0.00 0.00 0.00 5.89 -0.95 50 0 721 0
29SEP26 38.00 C 0.00 0.00 0.00 5.48 -0.94 50 0 520 0
29SEP26 39.00 C 0.00 0.00 0.00 5.14 -0.89 51 0 475 0
29SEP26 40.00 C 0.00 0.00 0.00 4.78 -0.85 51 0 1,565 0
29SEP26 41.00 C 0.00 0.00 0.00 4.46 -0.80 51 0 417 0
29SEP26 42.00 C 0.00 0.00 0.00 4.16 -0.75 51 0 219 0
29SEP26 43.00 C 0.00 0.00 0.00 3.88 -0.71 52 0 32 0
29SEP26 44.00 C 0.00 0.00 0.00 3.63 -0.66 52 0 77 0
29SEP26 45.00 C 0.00 0.00 0.00 3.39 -0.63 52 0 53 0
29SEP26 46.00 C 0.00 0.00 0.00 3.16 -0.63 52 0 25 0
29SEP26 47.00 C 0.00 0.00 0.00 2.95 -0.58 52 0 15 0
29SEP26 48.00 C 2.81 2.81 2.81 2.70 -0.58 52 3 45 -3
29SEP26 49.00 C 0.00 0.00 0.00 2.56 -0.49 53 0 33 0
29SEP26 50.00 C 2.40 2.40 2.38 2.39 -0.40 53 23 1,712 0
29SEP26 52.50 C 0.00 0.00 0.00 2.01 -0.36 53 0 170 0
30DEC26 22.00 C 0.00 0.00 0.00 16.40 -1.77 54 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 15.63 -1.68 54 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 14.83 -1.70 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.09 -1.18 53 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.34 -1.32 52 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.60 -1.51 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.92 -1.58 51 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.44 -0.95 53 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.66 -1.49 51 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 9.76 -1.53 48 0 121 0
30DEC26 32.00 C 0.00 0.00 0.00 9.47 -1.46 50 0 93 0
30DEC26 33.00 C 0.00 0.00 0.00 8.95 -1.01 50 0 73 0
30DEC26 34.00 C 0.00 0.00 0.00 8.44 -0.89 50 0 27 0
30DEC26 35.00 C 0.00 0.00 0.00 8.05 -1.25 51 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.50 -1.11 50 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 7.08 -0.79 50 0 1,110 0
30DEC26 38.00 C 6.69 6.69 6.69 6.70 -0.86 50 12 1,122 +12
30DEC26 39.00 C 0.00 0.00 0.00 6.32 -0.81 50 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 6.02 -0.89 51 0 45 0
30DEC26 41.00 C 0.00 0.00 0.00 5.68 -0.86 51 0 19 0
30DEC26 42.00 C 0.00 0.00 0.00 5.33 -0.94 51 0 6 0
30DEC26 43.00 C 5.35 5.35 5.35 5.10 -0.79 51 15 629 +15
30DEC26 44.00 C 0.00 0.00 0.00 4.82 -0.76 51 0 37 0
30DEC26 45.00 C 0.00 0.00 0.00 4.55 -0.75 52 0 20 0
30DEC26 46.00 C 0.00 0.00 0.00 4.29 -0.79 51 0 19 0
30DEC26 47.00 C 0.00 0.00 0.00 4.05 -0.73 52 0 8 0
30DEC26 48.00 C 0.00 0.00 0.00 3.82 -0.70 52 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 3.61 -0.68 52 0 32 0
30DEC26 50.00 C 0.00 0.00 0.00 3.41 -0.72 52 0 0 0
30DEC26 52.50 C 3.02 3.05 3.02 2.95 -0.72 52 14 14 +14
30MAR27 29.00 C 0.00 0.00 0.00 12.15 -1.47 51 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 11.56 -1.38 51 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 11.01 -1.52 51 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.47 -1.27 51 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.97 -1.43 51 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.48 -1.20 51 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.01 -1.20 51 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.54 -1.17 51 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.14 -0.95 51 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.76 -1.08 51 0 0 0
30MAR27 39.00 C 7.43 7.43 7.33 7.45 -0.98 51 23 23 +23
30MAR27 40.00 C 7.00 7.00 7.00 7.08 -0.97 51 7 7 +7
30MAR27 41.00 C 0.00 0.00 0.00 6.74 -0.96 51 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.43 -0.93 51 0 7 0
30MAR27 43.00 C 0.00 0.00 0.00 6.14 -0.95 51 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.91 -0.82 52 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 5.64 -0.86 52 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 5.40 -0.82 52 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 5.16 -0.68 52 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.94 -0.65 52 0 0 0
30MAR27 49.00 C 5.20 5.20 4.80 4.80 -0.58 53 3 38 +3
TOTAL CALL 2,816 78,290 +611
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 209 0 255 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 201 0 165 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 193 0 120 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 186 0 75 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 179 0 170 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 155 0 35 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 150 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 145 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 140 0 279 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 135 0 70 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 130 0 146 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 126 0 59 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 122 0 10 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 118 0 3,053 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 114 0 106 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 110 0 63 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 106 0 38 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 102 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 98 0 15 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 95 0 63 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 91 0 544 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 88 0 355 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 81 0 351 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 75 0 435 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 69 0 591 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 63 0 240 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 +0.01 63 0 366 0
30MAR26 26.00 P 0.00 0.00 0.00 0.03 +0.01 61 0 617 0
30MAR26 27.00 P 0.00 0.00 0.00 0.04 +0.01 58 0 335 0
30MAR26 28.00 P 0.16 0.17 0.16 0.07 +0.03 57 100 277 -89
30MAR26 29.00 P 0.15 0.15 0.15 0.12 +0.05 56 14 850 +10
30MAR26 30.00 P 0.16 0.25 0.16 0.20 +0.09 56 96 1,952 -34
30MAR26 31.00 P 0.25 0.28 0.25 0.31 +0.13 56 37 345 -37
30MAR26 32.00 P 0.42 0.47 0.42 0.46 +0.19 55 2 1,727 +2
30MAR26 33.00 P 0.47 0.69 0.47 0.65 +0.25 54 134 9,384 -5
30MAR26 34.00 P 0.70 0.93 0.68 0.89 +0.32 53 142 720 +1
30MAR26 35.00 P 0.96 1.23 0.92 1.21 +0.43 53 246 3,502 +27
30MAR26 36.00 P 1.22 1.64 1.18 1.57 +0.52 52 579 8,193 -113
30MAR26 37.00 P 1.60 2.15 1.60 2.08 +0.70 52 209 2,704 +121
30MAR26 38.00 P 2.14 2.62 2.14 2.62 +0.77 52 1,674 4,555 +1,515
30MAR26 39.00 P 2.62 3.20 2.60 3.28 +0.97 52 108 998 -11
30MAR26 40.00 P 0.00 0.00 0.00 4.00 +1.09 53 0 8,432 0
30MAR26 41.00 P 0.00 0.00 0.00 4.77 +1.18 53 0 285 0
30MAR26 42.00 P 0.00 0.00 0.00 5.32 +1.01 44 0 546 0
30MAR26 43.00 P 0.00 0.00 0.00 6.53 +1.32 58 0 294 0
30MAR26 44.00 P 0.00 0.00 0.00 7.44 +1.69 60 0 98 0
30MAR26 45.00 P 0.00 0.00 0.00 8.15 +1.22 50 0 203 0
30MAR26 46.00 P 0.00 0.00 0.00 9.35 +1.50 66 0 30 0
30MAR26 47.00 P 0.00 0.00 0.00 10.31 +1.53 68 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 11.13 +1.68 61 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 12.23 +1.76 72 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 13.00 +1.37 0 0 580 0
30MAR26 52.50 P 0.00 0.00 0.00 15.50 +1.43 0 0 75 0
29APR26 22.00 P 0.00 0.00 0.00 0.02 +0.01 56 0 17 0
29APR26 23.00 P 0.00 0.00 0.00 0.03 +0.01 55 0 2 0
29APR26 24.00 P 0.00 0.00 0.00 0.05 +0.02 54 0 29 0
29APR26 25.00 P 0.00 0.00 0.00 0.08 +0.03 54 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.13 +0.06 54 0 40 0
29APR26 27.00 P 0.00 0.00 0.00 0.19 +0.08 53 0 146 0
29APR26 28.00 P 0.00 0.00 0.00 0.28 +0.11 53 0 160 0
29APR26 29.00 P 0.00 0.00 0.00 0.40 +0.16 53 0 505 0
29APR26 30.00 P 0.51 0.60 0.48 0.55 +0.20 52 225 524 +126
29APR26 31.00 P 0.78 0.78 0.78 0.74 +0.25 52 5 252 0
29APR26 32.00 P 0.94 0.94 0.94 0.97 +0.31 52 10 188 -10
29APR26 33.00 P 1.12 1.25 1.03 1.23 +0.36 51 33 451 +16
29APR26 34.00 P 1.28 1.54 1.28 1.54 +0.40 50 240 428 +111
29APR26 35.00 P 1.67 1.92 1.67 1.91 +0.49 50 39 425 +21
29APR26 36.00 P 2.06 2.38 2.06 2.34 +0.58 49 84 1,214 -14
29APR26 37.00 P 2.50 2.88 2.50 2.84 +0.69 50 27 296 +26
29APR26 38.00 P 2.78 3.42 2.78 3.41 +0.77 50 45 459 0
29APR26 39.00 P 3.60 3.78 3.60 4.02 +0.89 50 50 711 -15
29APR26 40.00 P 4.10 4.24 4.10 4.71 +1.03 50 30 413 +30
29APR26 41.00 P 0.00 0.00 0.00 5.43 +1.12 50 0 386 0
29APR26 42.00 P 0.00 0.00 0.00 6.19 +1.17 51 0 372 0
29APR26 43.00 P 0.00 0.00 0.00 6.75 +0.96 46 0 97 0
29APR26 44.00 P 0.00 0.00 0.00 7.62 +1.05 47 0 151 0
29APR26 45.00 P 0.00 0.00 0.00 8.37 +0.93 44 0 126 0
29APR26 46.00 P 0.00 0.00 0.00 9.56 +1.71 53 0 64 0
29APR26 47.00 P 0.00 0.00 0.00 10.62 +1.68 58 0 62 0
29APR26 48.00 P 0.00 0.00 0.00 11.51 +1.67 58 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 12.44 +1.48 59 0 27 0
29APR26 50.00 P 0.00 0.00 0.00 13.07 +1.41 46 0 17 0
29APR26 52.50 P 0.00 0.00 0.00 15.92 +1.67 68 0 15 0
29APR26 55.00 P 0.00 0.00 0.00 18.03 +1.68 53 0 45 0
29APR26 57.50 P 0.00 0.00 0.00 20.51 +1.65 55 0 35 0
29APR26 60.00 P 0.00 0.00 0.00 23.00 +1.60 0 0 44 0
28MAY26 27.00 P 0.42 0.42 0.42 0.43 +0.13 53 15 93 +15
28MAY26 28.00 P 0.50 0.54 0.50 0.58 +0.17 53 70 151 +70
28MAY26 29.00 P 0.68 0.68 0.68 0.73 +0.19 52 1 206 +1
28MAY26 30.00 P 0.93 0.93 0.93 0.91 +0.22 51 12 235 -12
28MAY26 31.00 P 0.00 0.00 0.00 1.14 +0.25 51 0 77 0
28MAY26 32.00 P 1.10 1.27 1.10 1.39 +0.30 50 66 241 +36
28MAY26 33.00 P 1.66 1.68 1.66 1.70 +0.37 50 14 296 +14
28MAY26 34.00 P 2.10 2.10 2.10 2.06 +0.44 49 5 265 +5
28MAY26 35.00 P 2.23 2.45 2.22 2.47 +0.50 49 45 203 +45
28MAY26 36.00 P 2.49 2.97 2.49 2.94 +0.62 49 105 288 +91
28MAY26 37.00 P 2.95 3.26 2.95 3.44 +0.68 49 60 378 +60
28MAY26 38.00 P 3.47 4.04 3.47 4.01 +0.78 49 90 326 +45
28MAY26 39.00 P 3.95 4.61 3.95 4.61 +0.84 49 30 391 +30
28MAY26 40.00 P 0.00 0.00 0.00 5.28 +0.89 49 0 463 0
28MAY26 41.00 P 0.00 0.00 0.00 5.96 +1.03 50 0 281 0
28MAY26 42.00 P 0.00 0.00 0.00 6.92 +1.31 53 0 322 0
28MAY26 43.00 P 0.00 0.00 0.00 7.24 +0.95 47 0 126 0
28MAY26 44.00 P 0.00 0.00 0.00 8.31 +1.49 51 0 47 0
28MAY26 45.00 P 0.00 0.00 0.00 9.27 +1.42 54 0 60 0
28MAY26 46.00 P 0.00 0.00 0.00 9.74 +1.20 48 0 60 0
28MAY26 47.00 P 0.00 0.00 0.00 10.87 +1.54 53 0 45 0
28MAY26 48.00 P 0.00 0.00 0.00 11.51 +1.31 48 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 12.58 +1.59 52 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 13.65 +1.73 56 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 15.92 +1.51 57 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 18.05 +1.56 47 0 15 0
28MAY26 57.50 P 0.00 0.00 0.00 20.57 +1.71 53 0 93 0
28MAY26 60.00 P 0.00 0.00 0.00 23.03 +1.51 54 0 105 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 51 0 128 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 63 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 38 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 0.00 47 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 0.00 48 0 68 0
29JUN26 21.00 P 0.00 0.00 0.00 0.05 0.00 48 0 44 0
29JUN26 22.00 P 0.00 0.00 0.00 0.09 +0.01 49 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.13 +0.01 48 0 488 0
29JUN26 24.00 P 0.00 0.00 0.00 0.19 +0.02 48 0 80 0
29JUN26 25.00 P 0.00 0.00 0.00 0.28 +0.04 48 0 94 0
29JUN26 26.00 P 0.00 0.00 0.00 0.40 +0.07 49 0 192 0
29JUN26 27.00 P 0.60 0.67 0.60 0.54 +0.09 49 24 584 +4
29JUN26 28.00 P 0.00 0.00 0.00 0.70 +0.11 49 0 429 0
29JUN26 29.00 P 1.03 1.03 1.03 0.92 +0.17 49 20 1,181 -20
29JUN26 30.00 P 1.19 1.19 1.19 1.17 +0.21 49 10 648 -10
29JUN26 31.00 P 0.00 0.00 0.00 1.46 +0.28 49 0 909 0
29JUN26 32.00 P 1.77 1.80 1.77 1.79 +0.33 49 55 592 -17
29JUN26 33.00 P 2.01 2.14 2.01 2.13 +0.38 49 129 505 +70
29JUN26 34.00 P 2.31 2.50 2.31 2.50 +0.43 48 37 1,134 +37
29JUN26 35.00 P 2.75 2.99 2.75 2.94 +0.50 49 128 346 +12
29JUN26 36.00 P 3.04 3.46 3.04 3.45 +0.59 49 45 192 +30
29JUN26 37.00 P 3.65 3.99 3.65 3.95 +0.65 49 228 833 +213
29JUN26 38.00 P 4.05 4.15 4.05 4.54 +0.75 49 32 462 -2
29JUN26 39.00 P 0.00 0.00 0.00 5.16 +0.83 49 0 130 0
29JUN26 40.00 P 0.00 0.00 0.00 5.83 +0.95 49 0 2,948 0
29JUN26 41.00 P 5.94 5.94 5.94 6.52 +0.98 50 15 136 0
29JUN26 42.00 P 0.00 0.00 0.00 7.01 +0.80 47 0 150 0
29JUN26 43.00 P 0.00 0.00 0.00 8.01 +1.12 50 0 138 0
29JUN26 44.00 P 0.00 0.00 0.00 8.88 +1.40 52 0 35 0
29JUN26 45.00 P 0.00 0.00 0.00 9.67 +1.42 52 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 10.39 +1.36 51 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 11.45 +1.63 55 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.76 +1.05 47 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 13.16 +1.50 56 0 29 0
29JUN26 50.00 P 0.00 0.00 0.00 13.78 +1.22 52 0 8 0
29JUN26 52.50 P 0.00 0.00 0.00 16.05 +1.35 52 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 0.37 0.00 49 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 0.50 +0.01 49 0 41 0
29SEP26 24.00 P 0.00 0.00 0.00 0.65 +0.04 49 0 122 0
29SEP26 25.00 P 0.00 0.00 0.00 0.83 +0.05 50 0 75 0
29SEP26 26.00 P 0.00 0.00 0.00 1.04 +0.09 50 0 144 0
29SEP26 27.00 P 0.00 0.00 0.00 1.28 +0.11 50 0 263 0
29SEP26 28.00 P 0.00 0.00 0.00 1.56 +0.19 50 0 126 0
29SEP26 29.00 P 0.00 0.00 0.00 1.86 +0.25 50 0 65 0
29SEP26 30.00 P 0.00 0.00 0.00 2.20 +0.33 50 0 469 0
29SEP26 31.00 P 0.00 0.00 0.00 2.55 +0.37 50 0 428 0
29SEP26 32.00 P 0.00 0.00 0.00 2.93 +0.42 50 0 356 0
29SEP26 33.00 P 3.32 3.32 3.32 3.30 +0.45 49 99 322 +53
29SEP26 34.00 P 3.76 3.76 3.76 3.78 +0.48 50 37 666 0
29SEP26 35.00 P 3.91 4.24 3.91 4.27 +0.58 50 139 1,037 +139
29SEP26 36.00 P 4.75 4.75 4.75 4.78 +0.57 50 41 993 0
29SEP26 37.00 P 5.18 5.18 5.18 5.34 +0.69 50 15 921 +15
29SEP26 38.00 P 0.00 0.00 0.00 5.92 +0.70 50 0 529 0
29SEP26 39.00 P 0.00 0.00 0.00 6.50 +0.78 50 0 548 0
29SEP26 40.00 P 0.00 0.00 0.00 7.15 +0.83 50 0 2,000 0
29SEP26 41.00 P 0.00 0.00 0.00 7.77 +0.82 50 0 591 0
29SEP26 42.00 P 0.00 0.00 0.00 8.52 +0.92 50 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 9.33 +1.23 51 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 9.98 +1.13 51 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.78 +1.02 51 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 11.54 +1.09 51 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.33 +1.11 52 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.11 +1.13 52 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 13.92 +1.34 52 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 14.76 +1.21 52 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 16.88 +1.08 52 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 0.74 +0.24 50 0 75 0
30DEC26 23.00 P 0.00 0.00 0.00 0.93 +0.30 50 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 1.14 +0.32 50 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.38 +0.37 50 0 103 0
30DEC26 26.00 P 0.00 0.00 0.00 1.65 +0.40 50 0 35 0
30DEC26 27.00 P 0.00 0.00 0.00 1.96 +0.46 50 0 23 0
30DEC26 28.00 P 0.00 0.00 0.00 2.27 +0.47 50 0 16 0
30DEC26 29.00 P 0.00 0.00 0.00 2.59 +0.47 50 0 45 0
30DEC26 30.00 P 3.00 3.00 3.00 2.97 +0.51 50 4 88 +4
30DEC26 31.00 P 0.00 0.00 0.00 3.35 +0.49 50 0 82 0
30DEC26 32.00 P 0.00 0.00 0.00 3.77 +0.52 50 0 347 0
30DEC26 33.00 P 4.20 4.20 4.20 4.21 +0.51 50 198 251 +198
30DEC26 34.00 P 4.67 4.68 4.67 4.68 +0.67 50 114 152 +114
30DEC26 35.00 P 0.00 0.00 0.00 5.18 +0.56 49 0 289 0
30DEC26 36.00 P 5.34 5.72 5.34 5.72 +0.56 49 72 88 +72
30DEC26 37.00 P 0.00 0.00 0.00 6.29 +0.61 50 0 1,143 0
30DEC26 38.00 P 6.63 6.63 6.63 6.88 +0.66 50 15 1,170 +15
30DEC26 39.00 P 7.40 7.40 7.40 7.45 +0.70 49 15 30 +15
30DEC26 40.00 P 8.03 8.21 8.03 8.09 +0.75 50 36 53 -4
30DEC26 41.00 P 8.58 8.78 8.58 8.72 +0.73 49 51 61 +51
30DEC26 42.00 P 0.00 0.00 0.00 9.46 +0.82 50 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.14 +1.00 50 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 10.87 +0.91 50 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.65 +1.17 51 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 12.54 +1.10 52 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.15 +1.11 51 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.95 +0.98 51 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.72 +1.14 51 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 15.65 +1.40 52 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 17.58 +1.15 51 0 0 0
30MAR27 29.00 P 3.19 3.19 3.19 3.24 +0.39 50 15 19 +15
30MAR27 30.00 P 0.00 0.00 0.00 3.63 +0.38 50 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.23 +0.58 51 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 4.49 +0.39 50 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 4.95 +0.36 50 0 0 0
30MAR27 34.00 P 5.51 5.51 5.51 5.47 +0.55 50 15 15 +15
30MAR27 35.00 P 5.99 5.99 5.99 5.96 +0.56 49 15 15 +15
30MAR27 36.00 P 0.00 0.00 0.00 6.57 +0.65 50 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 7.08 +0.63 50 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 7.68 +0.58 50 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.28 +0.64 49 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.93 +0.64 50 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.55 +0.65 50 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.25 +0.70 50 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.00 +0.90 50 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.71 +0.73 50 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.44 +0.88 51 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.20 +0.98 51 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.95 +1.01 51 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.71 +0.87 51 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.50 +0.94 51 0 0 0
TOTAL PUT 6,246 94,226 +3,112
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.24
30MAR26 3.00 C 0.000 0.000 0.000 2.272 +0.045 123 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 2.146 +0.072 59 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 2.067 +0.046 106 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.946 +0.023 0 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.846 +0.032 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.747 +0.073 51 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.682 +0.114 94 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.580 +0.104 87 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.445 +0.081 0 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.381 +0.074 77 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.280 +0.111 71 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.148 +0.047 30 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.069 +0.071 55 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.975 +0.079 53 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.841 +0.063 0 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.743 +0.071 0 0 1 0
30MAR26 4.60 C 0.000 0.000 0.000 0.654 +0.074 27 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.574 +0.082 33 0 3 0
30MAR26 4.80 C 0.000 0.000 0.000 0.479 +0.074 30 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.378 +0.056 25 0 12 0
30MAR26 5.00 C 0.000 0.000 0.000 0.300 +0.053 25 0 239 0
30MAR26 5.25 C 0.134 0.134 0.134 0.145 +0.039 25 1 366 0
30MAR26 5.50 C 0.040 0.072 0.040 0.057 +0.020 25 52 519 +18
30MAR26 5.75 C 0.021 0.027 0.019 0.017 +0.007 25 32 938 0
30MAR26 6.00 C 0.010 0.011 0.010 0.004 +0.002 25 153 1,153 +33
30MAR26 6.25 C 0.000 0.000 0.000 0.001 0.000 26 0 625 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 31 0 81 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 36 0 115 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 40 0 85 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 45 0 179 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 49 0 30 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 53 0 50 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 56 0 1 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 60 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 67 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 70 0 0 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 73 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 1.381 +0.074 50 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 1.280 +0.111 46 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.151 +0.050 0 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 1.069 +0.071 33 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.985 +0.089 37 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.845 +0.052 0 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.756 +0.062 0 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.664 +0.068 19 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.607 +0.092 28 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.504 +0.046 24 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.424 +0.054 24 0 30 0
29APR26 5.00 C 0.000 0.000 0.000 0.355 +0.048 24 0 39 0
29APR26 5.25 C 0.166 0.194 0.166 0.215 +0.034 25 29 187 -11
29APR26 5.50 C 0.105 0.110 0.102 0.119 +0.021 25 12 943 +2
29APR26 5.75 C 0.058 0.060 0.054 0.060 +0.012 25 48 279 -40
29APR26 6.00 C 0.031 0.031 0.028 0.029 +0.006 26 12 156 -1
29APR26 6.25 C 0.014 0.014 0.014 0.012 +0.002 26 31 37 +31
29APR26 6.50 C 0.000 0.000 0.000 0.005 +0.001 26 0 60 0
29APR26 6.75 C 0.000 0.000 0.000 0.002 0.000 26 0 15 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 27 0 22 0
29APR26 7.25 C 0.001 0.001 0.001 0.001 0.000 30 160 160 +160
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29APR26 7.75 C 0.000 0.000 0.000 0.001 0.000 36 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 41 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 1.381 +0.074 37 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.280 +0.095 34 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.169 +0.068 25 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 1.069 +0.071 22 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.985 +0.089 28 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 0.876 +0.037 21 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.776 +0.071 19 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.688 +0.064 20 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.608 +0.061 22 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.533 +0.057 23 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.463 +0.054 23 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 0.398 +0.049 24 0 140 0
28MAY26 5.25 C 0.208 0.238 0.208 0.261 +0.037 24 115 195 +30
28MAY26 5.50 C 0.130 0.142 0.130 0.161 +0.026 24 45 298 +16
28MAY26 5.75 C 0.079 0.079 0.077 0.094 +0.018 25 70 133 +30
28MAY26 6.00 C 0.000 0.000 0.000 0.051 +0.010 25 0 179 0
28MAY26 6.25 C 0.000 0.000 0.000 0.028 +0.006 25 0 268 0
28MAY26 6.50 C 0.000 0.000 0.000 0.014 +0.003 25 0 162 0
28MAY26 6.75 C 0.000 0.000 0.000 0.007 +0.002 25 0 105 0
28MAY26 7.00 C 0.000 0.000 0.000 0.003 0.000 25 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28MAY26 7.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28MAY26 8.00 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 0.001 0.000 33 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.451 +0.087 0 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.381 +0.074 28 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.280 +0.095 25 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.169 +0.068 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.069 +0.070 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.985 +0.087 20 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.879 +0.040 15 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.795 +0.062 19 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.714 +0.061 21 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.637 +0.058 21 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.564 +0.054 22 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.496 +0.051 22 0 30 0
29JUN26 5.00 C 0.000 0.000 0.000 0.433 +0.047 23 0 75 0
29JUN26 5.25 C 0.244 0.272 0.244 0.299 +0.037 23 47 740 +32
29JUN26 5.50 C 0.000 0.000 0.000 0.197 +0.028 24 0 520 0
29JUN26 5.75 C 0.103 0.103 0.103 0.124 +0.019 24 2 411 0
29JUN26 6.00 C 0.000 0.000 0.000 0.075 +0.013 24 0 315 0
29JUN26 6.25 C 0.000 0.000 0.000 0.043 +0.007 24 0 170 0
29JUN26 6.50 C 0.000 0.000 0.000 0.026 +0.006 24 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.014 +0.003 24 0 15 0
29JUN26 7.00 C 0.000 0.000 0.000 0.007 +0.001 24 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.004 +0.001 25 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 26 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 30 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 33 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 1.460 +0.065 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.381 +0.074 24 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.281 +0.079 22 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.170 +0.067 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.078 +0.079 14 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.985 +0.076 18 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.909 +0.070 21 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.822 +0.067 21 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.750 +0.077 23 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.669 +0.068 22 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.591 +0.055 22 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.526 +0.050 22 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.472 +0.051 22 0 15 0
29SEP26 5.25 C 0.000 0.000 0.000 0.343 +0.032 23 0 33 0
29SEP26 5.50 C 0.000 0.000 0.000 0.254 +0.031 24 0 165 0
29SEP26 5.75 C 0.000 0.000 0.000 0.176 +0.025 23 0 54 0
29SEP26 6.00 C 0.150 0.150 0.150 0.119 +0.019 23 1 535 +1
29SEP26 6.25 C 0.000 0.000 0.000 0.079 +0.014 23 0 538 0
29SEP26 6.50 C 0.000 0.000 0.000 0.051 +0.009 23 0 317 0
29SEP26 6.75 C 0.000 0.000 0.000 0.033 +0.007 23 0 58 0
29SEP26 7.00 C 0.000 0.000 0.000 0.020 +0.004 23 0 35 0
29SEP26 7.25 C 0.000 0.000 0.000 0.013 +0.003 23 0 50 0
29SEP26 7.50 C 0.000 0.000 0.000 0.008 +0.002 23 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.005 +0.001 23 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.003 +0.001 23 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.002 +0.001 24 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 23 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 1.381 +0.073 21 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.281 +0.079 19 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.184 +0.068 19 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.096 +0.066 20 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.007 +0.051 20 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.928 +0.054 21 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.854 +0.059 22 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.784 +0.051 22 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.718 +0.054 22 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.656 +0.051 23 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.597 +0.045 23 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.544 +0.047 23 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.425 +0.041 23 0 47 0
30DEC26 5.50 C 0.000 0.000 0.000 0.328 +0.034 23 0 2 0
30DEC26 5.75 C 0.000 0.000 0.000 0.253 +0.026 24 0 6 0
30DEC26 6.00 C 0.000 0.000 0.000 0.198 +0.023 24 0 10 0
30DEC26 6.25 C 0.000 0.000 0.000 0.149 +0.020 24 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.110 +0.016 24 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.080 +0.012 24 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.057 +0.008 24 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.041 +0.006 24 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.029 +0.005 24 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.021 +0.004 24 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.014 +0.002 24 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.010 +0.002 24 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.007 +0.001 24 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.005 +0.001 24 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.004 +0.001 25 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.381 +0.073 19 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.283 +0.062 18 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.195 +0.063 19 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.115 +0.066 20 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.040 +0.065 21 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.967 +0.062 22 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.900 +0.062 22 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.834 +0.059 22 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.774 +0.058 22 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.715 +0.056 23 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.661 +0.053 23 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.610 +0.053 23 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 0.495 +0.049 23 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 0.397 +0.042 23 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 0.316 +0.037 23 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 0.249 +0.031 23 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.195 +0.022 24 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.157 +0.021 24 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.124 +0.022 24 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.095 +0.017 24 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.071 +0.012 24 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.055 +0.011 24 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.041 +0.009 24 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 0.031 +0.007 24 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.023 +0.006 24 0 0 0
TOTAL CALL 810 12,087 +301
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 77 0 0 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 73 0 0 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 69 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 65 0 1 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 61 0 7 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 57 0 45 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 54 0 57 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 50 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 46 0 39 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 43 0 76 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 40 0 75 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 36 0 4 0
30MAR26 4.20 P 0.001 0.001 0.001 0.001 0.000 33 100 141 +100
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 30 0 50 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 27 0 30 0
30MAR26 4.50 P 0.000 0.000 0.000 0.002 -0.001 26 0 130 0
30MAR26 4.60 P 0.000 0.000 0.000 0.004 -0.002 25 0 1,112 0
30MAR26 4.70 P 0.013 0.013 0.013 0.008 -0.005 25 1 1,145 0
30MAR26 4.80 P 0.024 0.024 0.024 0.017 -0.007 25 5 475 0
30MAR26 4.90 P 0.042 0.042 0.042 0.030 -0.012 25 1 700 0
30MAR26 5.00 P 0.067 0.067 0.067 0.052 -0.019 25 3 795 +3
30MAR26 5.25 P 0.152 0.154 0.129 0.145 -0.040 25 64 828 -8
30MAR26 5.50 P 0.275 0.275 0.275 0.313 -0.055 26 1 557 0
30MAR26 5.75 P 0.496 0.496 0.496 0.526 -0.073 27 20 335 -20
30MAR26 6.00 P 0.000 0.000 0.000 0.783 -0.057 39 0 90 0
30MAR26 6.25 P 0.000 0.000 0.000 1.014 -0.076 37 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.272 -0.068 49 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.510 -0.080 0 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.780 -0.060 67 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.010 -0.080 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.260 -0.080 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.520 -0.098 78 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.760 -0.107 0 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 3.010 -0.080 0 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 3.260 -0.104 0 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 3.528 -0.086 104 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 3.760 -0.080 0 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 4.010 -0.080 0 0 0 0
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 -0.001 25 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.003 -0.002 26 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.005 -0.003 26 0 39 0
29APR26 4.40 P 0.000 0.000 0.000 0.009 -0.004 26 0 20 0
29APR26 4.50 P 0.000 0.000 0.000 0.015 -0.007 26 0 42 0
29APR26 4.60 P 0.000 0.000 0.000 0.024 -0.008 26 0 1 0
29APR26 4.70 P 0.000 0.000 0.000 0.037 -0.015 26 0 265 0
29APR26 4.80 P 0.064 0.064 0.064 0.055 -0.019 26 3 97 +3
29APR26 4.90 P 0.082 0.093 0.082 0.079 -0.025 26 60 207 +16
29APR26 5.00 P 0.115 0.115 0.110 0.110 -0.030 26 7 513 +1
29APR26 5.25 P 0.226 0.226 0.226 0.219 -0.044 27 5 504 +3
29APR26 5.50 P 0.000 0.000 0.000 0.375 -0.057 27 0 1,442 0
29APR26 5.75 P 0.000 0.000 0.000 0.571 -0.069 29 0 342 0
29APR26 6.00 P 0.000 0.000 0.000 0.797 -0.076 31 0 195 0
29APR26 6.25 P 0.000 0.000 0.000 1.042 -0.081 37 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.298 -0.082 44 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.555 -0.070 51 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.780 -0.090 48 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.026 -0.095 51 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.272 -0.138 54 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 2.535 -0.083 63 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 2.784 -0.131 67 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 3.047 -0.106 75 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 3.280 -0.100 72 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 3.568 -0.046 89 0 0 0
28MAY26 3.90 P 0.000 0.000 0.000 0.001 -0.001 24 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.002 -0.002 24 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.005 -0.002 25 0 10 0
28MAY26 4.20 P 0.000 0.000 0.000 0.008 -0.003 25 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.013 -0.004 25 0 10 0
28MAY26 4.40 P 0.000 0.000 0.000 0.019 -0.007 25 0 1 0
28MAY26 4.50 P 0.000 0.000 0.000 0.029 -0.009 25 0 30 0
28MAY26 4.60 P 0.000 0.000 0.000 0.043 -0.012 25 0 0 0
28MAY26 4.70 P 0.078 0.078 0.078 0.061 -0.015 25 5 76 0
28MAY26 4.80 P 0.102 0.102 0.102 0.084 -0.018 25 1 184 +1
28MAY26 4.90 P 0.000 0.000 0.000 0.112 -0.022 25 0 154 0
28MAY26 5.00 P 0.000 0.000 0.000 0.145 -0.028 25 0 302 0
28MAY26 5.25 P 0.000 0.000 0.000 0.257 -0.041 26 0 233 0
28MAY26 5.50 P 0.499 0.499 0.499 0.409 -0.053 26 30 91 +28
28MAY26 5.75 P 0.000 0.000 0.000 0.597 -0.063 27 0 101 0
28MAY26 6.00 P 0.000 0.000 0.000 0.813 -0.070 29 0 54 0
28MAY26 6.25 P 0.000 0.000 0.000 1.048 -0.078 32 0 16 0
28MAY26 6.50 P 0.000 0.000 0.000 1.298 -0.082 37 0 27 0
28MAY26 6.75 P 0.000 0.000 0.000 1.555 -0.083 43 0 16 0
28MAY26 7.00 P 0.000 0.000 0.000 1.813 -0.082 48 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.070 -0.083 54 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.328 -0.082 59 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 2.585 -0.083 64 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.828 -0.087 67 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 3.092 -0.091 73 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 3.341 -0.073 76 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.002 -0.001 24 0 104 0
29JUN26 3.90 P 0.000 0.000 0.000 0.004 -0.001 25 0 108 0
29JUN26 4.00 P 0.000 0.000 0.000 0.006 -0.002 24 0 9 0
29JUN26 4.10 P 0.000 0.000 0.000 0.009 -0.003 24 0 200 0
29JUN26 4.20 P 0.000 0.000 0.000 0.014 -0.004 24 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.021 -0.006 24 0 43 0
29JUN26 4.40 P 0.000 0.000 0.000 0.031 -0.008 24 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.044 -0.010 24 0 37 0
29JUN26 4.60 P 0.000 0.000 0.000 0.060 -0.013 24 0 175 0
29JUN26 4.70 P 0.000 0.000 0.000 0.081 -0.017 24 0 97 0
29JUN26 4.80 P 0.000 0.000 0.000 0.106 -0.021 24 0 100 0
29JUN26 4.90 P 0.158 0.158 0.158 0.137 -0.024 25 30 303 +30
29JUN26 5.00 P 0.000 0.000 0.000 0.173 -0.027 25 0 427 0
29JUN26 5.25 P 0.348 0.348 0.348 0.286 -0.041 25 1 501 +1
29JUN26 5.50 P 0.000 0.000 0.000 0.437 -0.050 25 0 618 0
29JUN26 5.75 P 0.000 0.000 0.000 0.618 -0.060 26 0 389 0
29JUN26 6.00 P 0.000 0.000 0.000 0.827 -0.068 27 0 258 0
29JUN26 6.25 P 0.000 0.000 0.000 1.056 -0.075 29 0 5 0
29JUN26 6.50 P 0.000 0.000 0.000 1.300 -0.080 33 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.555 -0.083 37 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.813 -0.082 42 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.070 -0.083 47 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.328 -0.082 52 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.585 -0.083 56 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.841 -0.074 60 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 3.094 -0.089 64 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 3.341 -0.073 66 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.591 -0.074 69 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.853 -0.053 74 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 4.080 -0.051 72 0 0 0
29SEP26 3.80 P 0.017 0.017 0.017 0.014 -0.002 23 10 15 +10
29SEP26 3.90 P 0.000 0.000 0.000 0.020 -0.003 23 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.026 -0.006 23 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.036 -0.006 23 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.048 -0.007 23 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.063 -0.009 23 0 52 0
29SEP26 4.40 P 0.000 0.000 0.000 0.085 -0.008 23 0 14 0
29SEP26 4.50 P 0.000 0.000 0.000 0.104 -0.012 23 0 39 0
29SEP26 4.60 P 0.000 0.000 0.000 0.130 -0.015 23 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.162 -0.015 23 0 174 0
29SEP26 4.80 P 0.187 0.187 0.186 0.199 -0.015 23 60 167 +47
29SEP26 4.90 P 0.000 0.000 0.000 0.238 -0.018 23 0 101 0
29SEP26 5.00 P 0.000 0.000 0.000 0.280 -0.021 23 0 1,349 0
29SEP26 5.25 P 0.422 0.422 0.390 0.417 -0.028 24 36 198 0
29SEP26 5.50 P 0.574 0.574 0.574 0.548 -0.074 22 30 282 +30
29SEP26 5.75 P 0.000 0.000 0.000 0.722 -0.095 21 0 160 0
29SEP26 6.00 P 0.000 0.000 0.000 0.928 -0.097 22 0 466 0
29SEP26 6.25 P 0.000 0.000 0.000 1.187 -0.028 26 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 1.395 -0.051 25 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.628 -0.064 26 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.866 -0.078 27 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.100 -0.073 26 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.352 -0.088 29 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.598 -0.070 31 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.846 -0.069 33 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 3.104 -0.079 37 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.341 -0.073 36 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.600 -0.083 40 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.853 -0.053 43 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 4.097 -0.080 44 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.043 -0.005 24 0 34 0
30DEC26 4.00 P 0.000 0.000 0.000 0.056 -0.005 24 0 54 0
30DEC26 4.10 P 0.000 0.000 0.000 0.070 -0.008 24 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.088 -0.008 24 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.110 -0.009 24 0 24 0
30DEC26 4.40 P 0.000 0.000 0.000 0.136 -0.007 24 0 47 0
30DEC26 4.50 P 0.000 0.000 0.000 0.166 -0.010 24 0 82 0
30DEC26 4.60 P 0.000 0.000 0.000 0.199 -0.005 24 0 106 0
30DEC26 4.70 P 0.000 0.000 0.000 0.235 -0.013 24 0 28 0
30DEC26 4.80 P 0.000 0.000 0.000 0.276 -0.016 24 0 7 0
30DEC26 4.90 P 0.000 0.000 0.000 0.318 -0.022 24 0 35 0
30DEC26 5.00 P 0.000 0.000 0.000 0.366 -0.025 25 0 21 0
30DEC26 5.25 P 0.000 0.000 0.000 0.499 -0.032 25 0 14 0
30DEC26 5.50 P 0.000 0.000 0.000 0.655 -0.039 25 0 6 0
30DEC26 5.75 P 0.000 0.000 0.000 0.831 -0.042 25 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.023 -0.053 26 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.227 -0.050 26 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.440 -0.053 26 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.664 -0.060 27 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.891 -0.064 27 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.121 -0.069 27 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.361 -0.079 27 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.604 -0.067 28 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.849 -0.072 30 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 3.104 -0.079 33 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.341 -0.073 32 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.601 -0.082 36 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.853 -0.053 38 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.064 -0.003 24 0 0 0
30MAR27 4.00 P 0.000 0.000 0.000 0.079 -0.005 24 0 0 0
30MAR27 4.10 P 0.000 0.000 0.000 0.097 -0.009 23 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.117 -0.010 23 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.145 -0.007 24 0 0 0
30MAR27 4.40 P 0.000 0.000 0.000 0.173 -0.010 24 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.207 -0.009 24 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.241 -0.011 24 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.280 -0.011 24 0 1 0
30MAR27 4.80 P 0.000 0.000 0.000 0.320 -0.013 24 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.365 -0.015 24 0 1 0
30MAR27 5.00 P 0.000 0.000 0.000 0.413 -0.016 24 0 0 0
30MAR27 5.25 P 0.000 0.000 0.000 0.547 -0.021 25 0 1 0
30MAR27 5.50 P 0.000 0.000 0.000 0.701 -0.027 25 0 1 0
30MAR27 5.75 P 0.000 0.000 0.000 0.873 -0.034 25 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.061 -0.042 26 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.264 -0.047 26 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.479 -0.053 27 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.698 -0.061 27 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.921 -0.062 27 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.148 -0.064 28 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.378 -0.063 28 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.624 -0.048 29 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.865 -0.058 30 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 3.110 -0.073 31 0 0 0
TOTAL PUT 473 19,281 +245
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 ($0.001) CLOSING PRICE HK$ 4.56
30MAR26 2.90 C 0.000 0.000 0.000 1.666 +0.015 59 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 1.566 +0.017 53 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 1.466 +0.016 44 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.362 +0.012 0 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.266 +0.016 0 0 693 0
30MAR26 3.40 C 0.000 0.000 0.000 1.166 +0.015 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.067 +0.016 35 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 0.967 +0.016 29 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 0.867 +0.016 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 0.767 +0.014 0 0 40 0
30MAR26 3.90 C 0.000 0.000 0.000 0.668 +0.013 23 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.569 +0.013 22 0 501 0
30MAR26 4.10 C 0.000 0.000 0.000 0.465 +0.022 0 0 5,000 0
30MAR26 4.20 C 0.000 0.000 0.000 0.374 +0.013 19 0 4,000 0
30MAR26 4.30 C 0.000 0.000 0.000 0.289 +0.017 21 0 4,417 0
30MAR26 4.40 C 0.000 0.000 0.000 0.213 +0.018 22 0 4,587 0
30MAR26 4.50 C 0.151 0.156 0.138 0.140 +0.010 20 220 18,847 +200
30MAR26 4.60 C 0.080 0.089 0.080 0.090 +0.010 21 31 14,986 -20
30MAR26 4.70 C 0.043 0.071 0.043 0.055 +0.007 21 1,244 41,022 +700
30MAR26 4.80 C 0.035 0.040 0.035 0.032 +0.006 21 615 29,118 0
30MAR26 4.90 C 0.023 0.024 0.023 0.016 +0.003 21 453 8,717 +200
30MAR26 5.00 C 0.012 0.017 0.012 0.008 +0.002 21 1,456 57,590 +1,285
30MAR26 5.25 C 0.007 0.008 0.007 0.001 0.000 21 800 6,135 0
30MAR26 5.50 C 0.000 0.000 0.000 0.001 0.000 28 0 3,387 0
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 54 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 1.366 -0.017 0 0 0 0
29APR26 3.30 C 0.000 0.000 0.000 1.266 +0.004 0 0 0 0
29APR26 3.40 C 0.000 0.000 0.000 1.166 +0.003 0 0 0 0
29APR26 3.50 C 0.000 0.000 0.000 1.099 +0.032 52 0 0 0
29APR26 3.60 C 0.000 0.000 0.000 0.968 -0.001 0 0 0 0
29APR26 3.70 C 0.000 0.000 0.000 0.899 +0.030 43 0 0 0
29APR26 3.80 C 0.000 0.000 0.000 0.776 +0.009 25 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 0.680 +0.015 25 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 0.587 +0.024 25 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.493 +0.030 24 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.397 +0.031 21 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.307 +0.031 19 0 660 0
29APR26 4.40 C 0.000 0.000 0.000 0.227 +0.030 18 0 1,500 0
29APR26 4.50 C 0.000 0.000 0.000 0.160 +0.029 18 0 1,326 0
29APR26 4.60 C 0.135 0.135 0.135 0.106 +0.024 17 220 969 +220
29APR26 4.70 C 0.095 0.107 0.095 0.066 +0.018 17 163 17,430 +163
29APR26 4.80 C 0.000 0.000 0.000 0.039 +0.013 17 0 1,515 0
29APR26 4.90 C 0.043 0.052 0.043 0.021 +0.008 17 600 2,026 +400
29APR26 5.00 C 0.036 0.043 0.036 0.011 +0.005 17 87 2,740 -49
29APR26 5.25 C 0.019 0.020 0.019 0.002 +0.001 18 31 896 +1
29APR26 5.50 C 0.010 0.010 0.009 0.001 0.000 21 250 856 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 32 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 3.30 C 0.000 0.000 0.000 1.277 - 41 0 0 -
28MAY26 3.40 C 0.000 0.000 0.000 1.177 -0.001 38 0 0 0
28MAY26 3.50 C 0.000 0.000 0.000 1.099 +0.026 47 0 0 0
28MAY26 3.60 C 0.000 0.000 0.000 0.968 -0.004 0 0 0 0
28MAY26 3.70 C 0.000 0.000 0.000 0.899 +0.030 39 0 0 0
28MAY26 3.80 C 0.000 0.000 0.000 0.793 +0.026 33 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 0.695 +0.030 30 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 0.594 +0.031 26 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 0.496 +0.032 23 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.402 +0.033 21 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.310 +0.029 18 0 2,000 0
28MAY26 4.40 C 0.000 0.000 0.000 0.238 +0.034 19 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.173 +0.032 18 0 0 0
28MAY26 4.60 C 0.162 0.165 0.162 0.122 +0.030 18 1,025 1,115 +1,025
28MAY26 4.70 C 0.000 0.000 0.000 0.082 +0.025 18 0 1,769 0
28MAY26 4.80 C 0.000 0.000 0.000 0.053 +0.019 18 0 721 0
28MAY26 4.90 C 0.075 0.080 0.075 0.033 +0.014 18 930 3,438 +30
28MAY26 5.00 C 0.054 0.054 0.054 0.020 +0.009 18 20 2,737 +20
28MAY26 5.25 C 0.000 0.000 0.000 0.006 +0.004 18 0 925 0
28MAY26 5.50 C 0.000 0.000 0.000 0.002 +0.001 19 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 29 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 34 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 1.577 +0.006 49 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.472 +0.004 37 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.385 +0.002 47 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.286 +0.012 44 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.186 +0.008 41 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.099 +0.024 42 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 0.987 +0.015 34 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 0.899 +0.029 35 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 0.797 +0.029 31 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 0.696 +0.030 28 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 0.597 +0.030 25 0 13,164 0
29JUN26 4.10 C 0.000 0.000 0.000 0.501 +0.029 22 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.411 +0.028 21 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.329 +0.026 20 0 2,268 0
29JUN26 4.40 C 0.000 0.000 0.000 0.258 +0.025 19 0 20,520 0
29JUN26 4.50 C 0.000 0.000 0.000 0.197 +0.022 19 0 3,448 0
29JUN26 4.60 C 0.000 0.000 0.000 0.148 +0.019 19 0 3,227 0
29JUN26 4.70 C 0.000 0.000 0.000 0.109 +0.016 19 0 3,355 0
29JUN26 4.80 C 0.000 0.000 0.000 0.078 +0.012 19 0 1,282 0
29JUN26 4.90 C 0.000 0.000 0.000 0.056 +0.011 19 0 6,516 0
29JUN26 5.00 C 0.087 0.087 0.087 0.039 +0.008 19 20 7,526 0
29JUN26 5.25 C 0.000 0.000 0.000 0.015 +0.004 19 0 12,392 0
29JUN26 5.50 C 0.000 0.000 0.000 0.006 +0.002 19 0 2,966 0
29JUN26 5.75 C 0.000 0.000 0.000 0.002 +0.001 19 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 22 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 1.577 +0.003 40 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 1.477 -0.008 37 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.385 +0.002 38 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.286 +0.008 35 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.187 +0.009 33 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.099 +0.024 33 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 0.993 +0.020 29 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 0.901 +0.028 28 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 0.802 +0.028 26 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.707 +0.028 24 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 0.617 +0.027 23 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.533 +0.026 22 0 7,000 0
29SEP26 4.20 C 0.000 0.000 0.000 0.457 +0.024 21 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.389 +0.022 21 0 1,615 0
29SEP26 4.40 C 0.353 0.353 0.353 0.329 +0.020 21 30 2,403 +30
29SEP26 4.50 C 0.000 0.000 0.000 0.278 +0.020 21 0 3,376 0
29SEP26 4.60 C 0.273 0.273 0.267 0.232 +0.017 20 59 982 +59
29SEP26 4.70 C 0.000 0.000 0.000 0.192 +0.015 20 0 1,365 0
29SEP26 4.80 C 0.188 0.196 0.186 0.160 +0.015 20 1,130 1,225 +992
29SEP26 4.90 C 0.167 0.167 0.167 0.131 +0.013 20 30 1,986 0
29SEP26 5.00 C 0.000 0.000 0.000 0.106 +0.011 20 0 1,654 0
29SEP26 5.25 C 0.000 0.000 0.000 0.062 +0.008 20 0 2,193 0
29SEP26 5.50 C 0.000 0.000 0.000 0.034 +0.005 20 0 1,447 0
29SEP26 5.75 C 0.000 0.000 0.000 0.018 +0.003 20 0 792 0
29SEP26 6.00 C 0.000 0.000 0.000 0.010 +0.002 20 0 162 0
29SEP26 6.25 C 0.000 0.000 0.000 0.005 +0.001 20 0 177 0
29SEP26 6.50 C 0.000 0.000 0.000 0.003 +0.001 21 0 88 0
29SEP26 6.75 C 0.000 0.000 0.000 0.002 +0.001 21 0 88 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 21 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 24 0 90 0
30DEC26 3.10 C 0.000 0.000 0.000 1.477 -0.008 32 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.385 +0.002 32 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.286 +0.006 30 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.189 +0.011 28 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.101 +0.024 28 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.002 +0.023 26 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 0.905 +0.021 24 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 0.818 +0.024 23 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 0.731 +0.020 22 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.649 +0.015 21 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.581 +0.018 22 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 0.520 +0.023 22 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.460 +0.026 21 0 75 0
30DEC26 4.40 C 0.000 0.000 0.000 0.384 +0.015 20 0 6 0
30DEC26 4.50 C 0.000 0.000 0.000 0.335 +0.016 20 0 892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.291 +0.015 20 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.254 +0.015 20 0 2,781 0
30DEC26 4.80 C 0.000 0.000 0.000 0.219 +0.012 20 0 1,047 0
30DEC26 4.90 C 0.000 0.000 0.000 0.190 +0.006 20 0 35 0
30DEC26 5.00 C 0.178 0.178 0.178 0.165 +0.008 20 6 1,273 -5
30DEC26 5.25 C 0.000 0.000 0.000 0.116 +0.010 21 0 547 0
30DEC26 5.50 C 0.000 0.000 0.000 0.076 +0.009 21 0 116 0
30DEC26 5.75 C 0.000 0.000 0.000 0.048 +0.005 21 0 120 0
30DEC26 6.00 C 0.000 0.000 0.000 0.030 +0.004 21 0 120 0
30DEC26 6.25 C 0.000 0.000 0.000 0.018 +0.002 21 0 130 0
30DEC26 6.50 C 0.000 0.000 0.000 0.011 +0.001 21 0 90 0
30DEC26 6.75 C 0.000 0.000 0.000 0.007 +0.001 21 0 90 0
30DEC26 7.00 C 0.000 0.000 0.000 0.004 0.000 21 0 90 0
30DEC26 7.25 C 0.000 0.000 0.000 0.003 +0.001 21 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.002 +0.001 22 0 93 0
30MAR27 3.30 C 0.000 0.000 0.000 1.296 - 28 0 0 -
30MAR27 3.40 C 0.000 0.000 0.000 1.191 +0.010 24 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.101 +0.016 24 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.011 +0.017 23 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 0.920 +0.013 22 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 0.831 +0.007 21 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 0.751 +0.018 20 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 0.665 +0.014 19 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.588 +0.009 18 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.529 +0.010 19 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.474 +0.008 19 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.422 +0.007 19 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.376 +0.006 19 0 400 0
30MAR27 4.60 C 0.000 0.000 0.000 0.331 +0.004 19 0 450 0
30MAR27 4.70 C 0.000 0.000 0.000 0.293 +0.004 19 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.256 +0.002 19 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.226 +0.003 19 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.196 +0.002 19 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 0.141 +0.004 19 0 686 0
30MAR27 5.50 C 0.000 0.000 0.000 0.101 +0.001 20 0 96 0
30MAR27 5.75 C 0.000 0.000 0.000 0.068 -0.001 20 0 96 0
30MAR27 6.00 C 0.000 0.000 0.000 0.046 0.000 20 0 96 0
30MAR27 6.25 C 0.000 0.000 0.000 0.030 0.000 20 0 96 0
30MAR27 6.50 C 0.000 0.000 0.000 0.019 -0.001 20 0 96 0
30MAR27 6.75 C 0.000 0.000 0.000 0.012 -0.001 20 0 96 0
30MAR27 7.00 C 0.000 0.000 0.000 0.008 0.000 20 0 96 0
TOTAL CALL 9,420 369,355 +5,251
30MAR26 2.90 P 0.000 0.000 0.000 0.001 0.000 65 0 634 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 60 0 300 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 56 0 434 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 52 0 345 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 47 0 764 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 43 0 216 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 40 0 706 0
30MAR26 3.60 P 0.002 0.002 0.002 0.001 0.000 36 200 2,351 +200
30MAR26 3.70 P 0.002 0.002 0.001 0.001 0.000 32 400 5,220 +200
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 28 0 4,320 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 25 0 6,901 0
30MAR26 4.00 P 0.005 0.005 0.005 0.001 -0.001 21 60 57,863 0
30MAR26 4.10 P 0.010 0.011 0.010 0.004 -0.001 22 600 6,943 +397
30MAR26 4.20 P 0.017 0.019 0.016 0.009 -0.003 21 230 11,467 +30
30MAR26 4.30 P 0.000 0.000 0.000 0.021 -0.005 21 0 11,148 0
30MAR26 4.40 P 0.047 0.054 0.037 0.043 -0.008 21 590 18,894 0
30MAR26 4.50 P 0.067 0.085 0.067 0.078 -0.007 22 5,215 37,094 +4,958
30MAR26 4.60 P 0.120 0.130 0.103 0.128 -0.010 22 5,235 17,127 -1,729
30MAR26 4.70 P 0.158 0.180 0.152 0.189 -0.014 21 80 19,508 0
30MAR26 4.80 P 0.000 0.000 0.000 0.272 -0.008 23 0 1,318 0
30MAR26 4.90 P 0.350 0.350 0.350 0.360 -0.028 25 10 25 -10
30MAR26 5.00 P 0.000 0.000 0.000 0.456 -0.015 28 0 21 0
30MAR26 5.25 P 0.000 0.000 0.000 0.711 -0.009 41 0 0 0
30MAR26 5.50 P 0.000 0.000 0.000 0.963 -0.007 51 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.208 -0.012 57 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.462 -0.008 67 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.702 -0.018 68 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.956 -0.014 78 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.206 -0.014 84 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.449 -0.021 84 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.702 -0.018 93 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.957 -0.013 103 0 0 0
29APR26 3.20 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29APR26 3.30 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR26 3.40 P 0.000 0.000 0.000 0.001 0.000 27 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 22 0 0 0
29APR26 3.70 P 0.005 0.005 0.005 0.001 0.000 19 40 280 +40
29APR26 3.80 P 0.000 0.000 0.000 0.002 +0.001 18 0 270 0
29APR26 3.90 P 0.000 0.000 0.000 0.004 +0.001 17 0 790 0
29APR26 4.00 P 0.000 0.000 0.000 0.009 +0.002 17 0 1,480 0
29APR26 4.10 P 0.024 0.024 0.024 0.019 +0.002 17 1 401 +1
29APR26 4.20 P 0.000 0.000 0.000 0.037 +0.002 17 0 35,021 0
29APR26 4.30 P 0.044 0.053 0.044 0.062 +0.001 17 375 2,473 +86
29APR26 4.40 P 0.077 0.077 0.069 0.101 -0.001 17 58 1,849 -42
29APR26 4.50 P 0.117 0.117 0.105 0.152 -0.005 16 838 2,892 +614
29APR26 4.60 P 0.150 0.170 0.143 0.215 -0.010 16 319 4,370 +164
29APR26 4.70 P 0.000 0.000 0.000 0.289 -0.015 15 0 380 0
29APR26 4.80 P 0.000 0.000 0.000 0.371 -0.019 13 0 60 0
29APR26 4.90 P 0.000 0.000 0.000 0.459 -0.021 0 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.550 -0.024 0 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.787 -0.052 0 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 1.028 -0.060 0 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 1.270 -0.067 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 1.512 -0.074 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.753 -0.082 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.995 -0.089 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 2.236 -0.097 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 2.478 -0.104 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.720 -0.111 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.996 -0.084 0 0 0 0
28MAY26 3.30 P 0.000 0.000 0.000 0.001 - 25 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 20 0 0 0
28MAY26 3.60 P 0.000 0.000 0.000 0.001 0.000 18 0 0 0
28MAY26 3.70 P 0.000 0.000 0.000 0.003 +0.001 18 0 0 0
28MAY26 3.80 P 0.000 0.000 0.000 0.006 +0.002 18 0 616 0
28MAY26 3.90 P 0.000 0.000 0.000 0.011 +0.003 18 0 25 0
28MAY26 4.00 P 0.000 0.000 0.000 0.021 +0.005 18 0 1,255 0
28MAY26 4.10 P 0.038 0.042 0.038 0.037 +0.006 18 30 206 +30
28MAY26 4.20 P 0.052 0.056 0.052 0.057 +0.003 17 20 838 +20
28MAY26 4.30 P 0.078 0.078 0.078 0.089 +0.007 17 20 500 +20
28MAY26 4.40 P 0.000 0.000 0.000 0.130 +0.005 17 0 920 0
28MAY26 4.50 P 0.000 0.000 0.000 0.180 +0.001 17 0 452 0
28MAY26 4.60 P 0.000 0.000 0.000 0.241 -0.002 17 0 90 0
28MAY26 4.70 P 0.000 0.000 0.000 0.311 -0.007 16 0 1,075 0
28MAY26 4.80 P 0.000 0.000 0.000 0.388 -0.012 15 0 145 0
28MAY26 4.90 P 0.000 0.000 0.000 0.471 -0.016 14 0 60 0
28MAY26 5.00 P 0.000 0.000 0.000 0.558 -0.020 0 0 30 0
28MAY26 5.25 P 0.000 0.000 0.000 0.789 -0.051 0 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 1.029 -0.059 0 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 1.270 -0.067 0 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 1.512 -0.074 0 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.753 -0.082 0 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.995 -0.089 0 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 2.236 -0.097 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 2.478 -0.104 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.720 -0.111 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.996 -0.084 0 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 25 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 0.000 19 0 3,410 0
29JUN26 3.60 P 0.000 0.000 0.000 0.004 0.000 19 0 695 0
29JUN26 3.70 P 0.000 0.000 0.000 0.008 0.000 19 0 1,260 0
29JUN26 3.80 P 0.000 0.000 0.000 0.014 0.000 19 0 2,296 0
29JUN26 3.90 P 0.000 0.000 0.000 0.024 0.000 19 0 2,546 0
29JUN26 4.00 P 0.000 0.000 0.000 0.037 0.000 18 0 3,480 0
29JUN26 4.10 P 0.000 0.000 0.000 0.057 0.000 18 0 2,854 0
29JUN26 4.20 P 0.000 0.000 0.000 0.083 -0.002 18 0 26,621 0
29JUN26 4.30 P 0.000 0.000 0.000 0.117 -0.003 18 0 1,828 0
29JUN26 4.40 P 0.130 0.130 0.130 0.160 -0.005 18 4 1,250 +4
29JUN26 4.50 P 0.000 0.000 0.000 0.210 -0.008 18 0 1,395 0
29JUN26 4.60 P 0.000 0.000 0.000 0.269 -0.010 18 0 2,038 0
29JUN26 4.70 P 0.000 0.000 0.000 0.335 -0.013 17 0 880 0
29JUN26 4.80 P 0.000 0.000 0.000 0.408 -0.016 17 0 464 0
29JUN26 4.90 P 0.000 0.000 0.000 0.487 -0.018 16 0 197 0
29JUN26 5.00 P 0.000 0.000 0.000 0.571 -0.020 14 0 160 0
29JUN26 5.25 P 0.000 0.000 0.000 0.794 -0.046 0 0 140 0
29JUN26 5.50 P 0.000 0.000 0.000 1.030 -0.059 0 0 180 0
29JUN26 5.75 P 0.000 0.000 0.000 1.270 -0.067 0 0 150 0
29JUN26 6.00 P 0.000 0.000 0.000 1.512 -0.074 0 0 388 0
29JUN26 6.25 P 0.000 0.000 0.000 1.753 -0.082 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.995 -0.089 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 2.236 -0.097 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.478 -0.104 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.720 -0.111 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.996 -0.084 0 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 0.000 21 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.003 0.000 20 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.006 0.000 20 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.009 0.000 20 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.015 +0.001 20 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.023 +0.001 20 0 3,276 0
29SEP26 3.70 P 0.000 0.000 0.000 0.033 0.000 20 0 1,453 0
29SEP26 3.80 P 0.000 0.000 0.000 0.048 0.000 20 0 3,595 0
29SEP26 3.90 P 0.000 0.000 0.000 0.066 -0.001 20 0 3,463 0
29SEP26 4.00 P 0.000 0.000 0.000 0.090 0.000 20 0 3,398 0
29SEP26 4.10 P 0.000 0.000 0.000 0.113 -0.003 20 0 2,719 0
29SEP26 4.20 P 0.000 0.000 0.000 0.146 -0.002 20 0 5,056 0
29SEP26 4.30 P 0.000 0.000 0.000 0.184 -0.004 20 0 2,480 0
29SEP26 4.40 P 0.000 0.000 0.000 0.228 -0.005 19 0 688 0
29SEP26 4.50 P 0.000 0.000 0.000 0.279 -0.006 19 0 983 0
29SEP26 4.60 P 0.000 0.000 0.000 0.335 -0.008 19 0 702 0
29SEP26 4.70 P 0.000 0.000 0.000 0.396 -0.010 19 0 2,009 0
29SEP26 4.80 P 0.000 0.000 0.000 0.463 -0.011 19 0 68 0
29SEP26 4.90 P 0.000 0.000 0.000 0.541 -0.007 19 0 120 0
29SEP26 5.00 P 0.000 0.000 0.000 0.616 -0.010 19 0 1,031 0
29SEP26 5.25 P 0.000 0.000 0.000 0.828 -0.012 18 0 150 0
29SEP26 5.50 P 0.000 0.000 0.000 1.057 -0.032 0 0 61 0
29SEP26 5.75 P 0.000 0.000 0.000 1.288 -0.049 0 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.533 -0.053 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.753 -0.082 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 2.010 -0.074 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.262 -0.071 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.509 -0.073 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.750 -0.081 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.996 -0.084 0 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.007 0.000 21 0 607 0
30DEC26 3.20 P 0.000 0.000 0.000 0.011 +0.001 21 0 0 0
30DEC26 3.30 P 0.000 0.000 0.000 0.016 0.000 21 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.023 0.000 21 0 210 0
30DEC26 3.50 P 0.000 0.000 0.000 0.033 +0.001 21 0 278 0
30DEC26 3.60 P 0.000 0.000 0.000 0.046 0.000 21 0 3,382 0
30DEC26 3.70 P 0.000 0.000 0.000 0.062 0.000 21 0 825 0
30DEC26 3.80 P 0.000 0.000 0.000 0.078 -0.004 20 0 2,976 0
30DEC26 3.90 P 0.000 0.000 0.000 0.106 0.000 21 0 541 0
30DEC26 4.00 P 0.000 0.000 0.000 0.134 -0.001 21 0 3,531 0
30DEC26 4.10 P 0.000 0.000 0.000 0.166 -0.002 21 0 375 0
30DEC26 4.20 P 0.000 0.000 0.000 0.204 -0.003 21 0 151 0
30DEC26 4.30 P 0.000 0.000 0.000 0.247 -0.005 21 0 399 0
30DEC26 4.40 P 0.000 0.000 0.000 0.293 -0.007 21 0 430 0
30DEC26 4.50 P 0.000 0.000 0.000 0.346 -0.009 21 0 846 0
30DEC26 4.60 P 0.000 0.000 0.000 0.404 -0.007 21 0 1,450 0
30DEC26 4.70 P 0.000 0.000 0.000 0.467 +0.005 21 0 1,830 0
30DEC26 4.80 P 0.000 0.000 0.000 0.514 -0.035 20 0 1,000 0
30DEC26 4.90 P 0.000 0.000 0.000 0.611 +0.001 22 0 20 0
30DEC26 5.00 P 0.000 0.000 0.000 0.687 +0.002 22 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.895 0.000 23 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 1.112 -0.004 23 0 103 0
30DEC26 5.75 P 0.000 0.000 0.000 1.337 0.000 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.572 -0.014 23 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.806 -0.029 0 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 2.043 -0.041 0 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 2.282 -0.051 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.522 -0.060 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.764 -0.067 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 3.009 -0.071 0 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.022 - 20 0 0 -
30MAR27 3.40 P 0.000 0.000 0.000 0.031 -0.003 20 0 26 0
30MAR27 3.50 P 0.000 0.000 0.000 0.042 -0.004 20 0 0 0
30MAR27 3.60 P 0.000 0.000 0.000 0.056 -0.006 20 0 0 0
30MAR27 3.70 P 0.000 0.000 0.000 0.074 -0.006 20 0 0 0
30MAR27 3.80 P 0.000 0.000 0.000 0.096 -0.007 20 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.113 -0.016 19 0 0 0
30MAR27 4.00 P 0.000 0.000 0.000 0.142 -0.018 19 0 125 0
30MAR27 4.10 P 0.000 0.000 0.000 0.185 -0.010 20 0 20 0
30MAR27 4.20 P 0.000 0.000 0.000 0.214 -0.016 19 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.258 -0.022 19 0 0 0
30MAR27 4.40 P 0.000 0.000 0.000 0.314 -0.011 20 0 10 0
30MAR27 4.50 P 0.360 0.360 0.360 0.368 -0.002 20 5 400 0
30MAR27 4.60 P 0.000 0.000 0.000 0.424 -0.016 20 0 400 0
30MAR27 4.70 P 0.000 0.000 0.000 0.487 -0.018 20 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.553 -0.017 20 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.625 -0.018 21 0 0 0
30MAR27 5.00 P 0.000 0.000 0.000 0.699 -0.015 21 0 0 0
30MAR27 5.25 P 0.000 0.000 0.000 0.902 -0.004 22 0 0 0
30MAR27 5.50 P 0.000 0.000 0.000 1.125 -0.012 23 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 1.356 +0.007 24 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.578 -0.008 23 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.816 -0.019 23 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 2.046 -0.038 0 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 2.282 -0.051 0 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.541 -0.041 0 0 0 0
TOTAL PUT 14,330 369,097 +4,983
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 7.95
30MAR26 3.90 C 0.000 0.000 0.000 4.057 +0.157 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 3.958 +0.155 82 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 3.911 +0.211 152 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 3.780 +0.175 124 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 3.658 +0.157 0 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 3.558 +0.165 0 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 3.459 +0.157 69 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 3.359 +0.158 63 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 3.259 +0.157 54 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 3.161 +0.081 72 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 3.061 +0.154 68 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 3.016 +0.214 113 0 1 0
30MAR26 5.25 C 0.000 0.000 0.000 2.710 +0.155 0 0 0 0
30MAR26 5.50 C 2.428 2.438 2.428 2.460 +0.153 0 992 992 +992
30MAR26 5.75 C 0.000 0.000 0.000 2.215 +0.158 53 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 1.966 +0.155 47 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 1.712 +0.152 27 0 0 0
30MAR26 6.50 C 1.465 1.465 1.465 1.462 +0.148 0 117 118 0
30MAR26 6.75 C 0.000 0.000 0.000 1.213 +0.149 19 0 100 0
30MAR26 7.00 C 0.000 0.000 0.000 0.956 +0.136 0 0 1 0
30MAR26 7.25 C 0.000 0.000 0.000 0.714 +0.126 12 0 3,606 0
30MAR26 7.50 C 0.000 0.000 0.000 0.506 +0.131 22 0 6,731 0
30MAR26 7.75 C 0.246 0.341 0.246 0.309 +0.092 21 1,050 9,926 +90
30MAR26 8.00 C 0.118 0.211 0.115 0.173 +0.068 21 885 13,890 +130
30MAR26 8.25 C 0.051 0.100 0.051 0.088 +0.041 22 1,568 13,205 +86
30MAR26 8.50 C 0.025 0.055 0.025 0.039 +0.021 22 1,365 19,156 +473
30MAR26 8.75 C 0.013 0.025 0.012 0.015 +0.009 22 524 5,248 +284
30MAR26 9.00 C 0.010 0.012 0.010 0.005 +0.003 22 185 6,248 0
30MAR26 9.25 C 0.000 0.000 0.000 0.002 +0.001 23 0 2,141 0
30MAR26 9.50 C 0.000 0.000 0.000 0.001 0.000 25 0 3,113 0
30MAR26 9.75 C 0.000 0.000 0.000 0.001 0.000 28 0 994 0
30MAR26 10.00 C 0.000 0.000 0.000 0.001 0.000 31 0 441 0
30MAR26 10.50 C 0.000 0.000 0.000 0.001 0.000 37 0 40 0
30MAR26 11.00 C 0.000 0.000 0.000 0.001 0.000 43 0 20 0
30MAR26 11.50 C 0.000 0.000 0.000 0.001 0.000 48 0 30 0
30MAR26 12.00 C 0.000 0.000 0.000 0.001 0.000 53 0 20 0
30MAR26 12.50 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
30MAR26 13.00 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 3.169 +0.089 0 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 3.061 +0.143 0 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 3.016 +0.214 75 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 2.721 +0.142 0 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 2.472 +0.098 0 0 5 0
29APR26 5.75 C 0.000 0.000 0.000 2.223 +0.150 0 0 0 0
29APR26 6.00 C 0.000 0.000 0.000 1.966 +0.141 0 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 1.712 +0.133 0 0 0 0
29APR26 6.50 C 0.000 0.000 0.000 1.471 +0.119 0 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 1.224 +0.160 0 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.997 +0.139 22 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.798 +0.155 25 0 70 0
29APR26 7.50 C 0.000 0.000 0.000 0.575 +0.126 22 0 2,902 0
29APR26 7.75 C 0.383 0.383 0.383 0.393 +0.095 21 50 3,648 +50
29APR26 8.00 C 0.000 0.000 0.000 0.261 +0.075 21 0 2,675 0
29APR26 8.25 C 0.160 0.185 0.160 0.168 +0.058 22 273 2,408 +262
29APR26 8.50 C 0.092 0.129 0.092 0.103 +0.044 22 460 890 +242
29APR26 8.75 C 0.000 0.000 0.000 0.057 +0.027 22 0 8,484 0
29APR26 9.00 C 0.049 0.049 0.043 0.030 +0.016 22 140 852 +43
29APR26 9.25 C 0.029 0.029 0.029 0.015 +0.008 22 120 870 +30
29APR26 9.50 C 0.022 0.022 0.022 0.007 +0.004 22 30 637 +30
29APR26 9.75 C 0.000 0.000 0.000 0.003 +0.001 22 0 262 0
29APR26 10.00 C 0.000 0.000 0.000 0.002 +0.001 23 0 12 0
29APR26 10.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29APR26 11.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29APR26 11.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29APR26 12.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29APR26 12.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 3.061 +0.138 0 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 3.016 +0.213 70 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 2.721 +0.142 0 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 2.472 +0.098 0 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 2.223 +0.150 0 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 1.974 +0.113 0 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 1.770 +0.177 41 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 1.471 +0.119 0 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 1.232 +0.133 20 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 0.997 +0.139 21 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.798 +0.155 24 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.575 +0.126 21 0 2,000 0
28MAY26 7.75 C 0.000 0.000 0.000 0.395 +0.097 20 0 1,056 0
28MAY26 8.00 C 0.270 0.331 0.270 0.261 +0.075 20 285 1,581 +280
28MAY26 8.25 C 0.225 0.249 0.225 0.168 +0.058 20 217 570 +153
28MAY26 8.50 C 0.166 0.166 0.166 0.103 +0.044 21 14 1,020 0
28MAY26 8.75 C 0.103 0.110 0.096 0.057 +0.027 20 34 5,757 0
28MAY26 9.00 C 0.056 0.056 0.056 0.030 +0.016 20 20 2,002 0
28MAY26 9.25 C 0.044 0.044 0.044 0.015 +0.008 20 30 125 +30
28MAY26 9.50 C 0.000 0.000 0.000 0.007 +0.004 20 0 130 0
28MAY26 9.75 C 0.000 0.000 0.000 0.003 +0.001 20 0 30 0
28MAY26 10.00 C 0.000 0.000 0.000 0.002 +0.001 21 0 60 0
28MAY26 10.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28MAY26 11.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28MAY26 11.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28MAY26 12.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28MAY26 12.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 3.406 +0.178 70 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 3.273 +0.171 50 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.169 +0.077 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.075 +0.152 48 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.018 +0.184 64 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 2.721 +0.091 0 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.515 +0.141 52 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.223 +0.129 0 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 1.974 +0.113 0 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 1.770 +0.177 37 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 1.479 +0.126 21 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 1.253 +0.147 25 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 1.031 +0.158 25 0 649 0
29JUN26 7.25 C 0.000 0.000 0.000 0.807 +0.145 23 0 1,951 0
29JUN26 7.50 C 0.000 0.000 0.000 0.609 +0.126 22 0 3,221 0
29JUN26 7.75 C 0.000 0.000 0.000 0.442 +0.105 21 0 1,068 0
29JUN26 8.00 C 0.380 0.410 0.380 0.310 +0.082 21 54 14,623 +54
29JUN26 8.25 C 0.230 0.230 0.230 0.210 +0.061 21 3 3,331 0
29JUN26 8.50 C 0.165 0.165 0.165 0.138 +0.044 21 100 2,029 +100
29JUN26 8.75 C 0.000 0.000 0.000 0.089 +0.031 20 0 1,623 0
29JUN26 9.00 C 0.000 0.000 0.000 0.056 +0.021 20 0 2,922 0
29JUN26 9.25 C 0.000 0.000 0.000 0.034 +0.014 20 0 490 0
29JUN26 9.50 C 0.000 0.000 0.000 0.020 +0.008 20 0 581 0
29JUN26 9.75 C 0.000 0.000 0.000 0.012 +0.005 20 0 201 0
29JUN26 10.00 C 0.000 0.000 0.000 0.007 +0.003 21 0 507 0
29JUN26 10.50 C 0.000 0.000 0.000 0.002 +0.001 20 0 220 0
29JUN26 11.00 C 0.000 0.000 0.000 0.001 0.000 22 0 380 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 24 0 50 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 26 0 44 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 29 0 20 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 3.273 +0.136 42 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.169 +0.077 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.075 +0.152 40 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.018 +0.176 51 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.721 +0.091 22 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.515 +0.141 41 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.223 +0.126 17 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.008 +0.147 32 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 1.770 +0.158 30 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.535 +0.164 28 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.253 +0.108 20 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.053 +0.167 22 0 303 0
29SEP26 7.25 C 0.000 0.000 0.000 0.859 +0.096 21 0 1,056 0
29SEP26 7.50 C 0.000 0.000 0.000 0.725 +0.114 23 0 1,663 0
29SEP26 7.75 C 0.000 0.000 0.000 0.589 +0.105 23 0 1,850 0
29SEP26 8.00 C 0.507 0.507 0.507 0.471 +0.093 22 105 6,408 0
29SEP26 8.25 C 0.000 0.000 0.000 0.373 +0.081 22 0 1,090 0
29SEP26 8.50 C 0.000 0.000 0.000 0.292 +0.069 22 0 6,563 0
29SEP26 8.75 C 0.000 0.000 0.000 0.226 +0.058 22 0 2,977 0
29SEP26 9.00 C 0.159 0.159 0.159 0.173 +0.049 22 10 407 -10
29SEP26 9.25 C 0.000 0.000 0.000 0.130 +0.039 22 0 337 0
29SEP26 9.50 C 0.000 0.000 0.000 0.096 +0.031 22 0 826 0
29SEP26 9.75 C 0.000 0.000 0.000 0.072 +0.025 22 0 289 0
29SEP26 10.00 C 0.065 0.065 0.065 0.053 +0.019 22 120 425 +120
29SEP26 10.50 C 0.000 0.000 0.000 0.027 +0.011 22 0 100 0
29SEP26 11.00 C 0.000 0.000 0.000 0.014 +0.006 22 0 90 0
29SEP26 11.50 C 0.000 0.000 0.000 0.007 +0.003 22 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.004 +0.002 23 0 30 0
29SEP26 12.50 C 0.000 0.000 0.000 0.002 +0.001 23 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 23 0 20 0
30DEC26 4.80 C 0.000 0.000 0.000 3.187 +0.095 40 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.075 +0.152 34 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.018 +0.176 42 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.753 +0.123 36 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.515 +0.141 34 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.226 +0.129 23 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.042 +0.167 30 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 1.770 +0.135 25 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.554 +0.141 24 0 0 0
30DEC26 6.75 C 1.347 1.347 1.347 1.329 +0.119 22 60 60 0
30DEC26 7.00 C 1.166 1.166 1.166 1.113 +0.083 21 48 48 0
30DEC26 7.25 C 0.969 0.969 0.969 0.955 +0.091 21 33 40 -33
30DEC26 7.50 C 0.000 0.000 0.000 0.813 +0.095 21 0 623 0
30DEC26 7.75 C 0.000 0.000 0.000 0.686 +0.091 22 0 1,326 0
30DEC26 8.00 C 0.000 0.000 0.000 0.576 +0.085 22 0 7,137 0
30DEC26 8.25 C 0.000 0.000 0.000 0.481 +0.080 22 0 453 0
30DEC26 8.50 C 0.000 0.000 0.000 0.398 +0.066 22 0 640 0
30DEC26 8.75 C 0.000 0.000 0.000 0.326 +0.049 22 0 37 0
30DEC26 9.00 C 0.000 0.000 0.000 0.272 +0.046 22 0 143 0
30DEC26 9.25 C 0.000 0.000 0.000 0.228 +0.049 23 0 169 0
30DEC26 9.50 C 0.000 0.000 0.000 0.183 +0.039 23 0 345 0
30DEC26 9.75 C 0.000 0.000 0.000 0.148 +0.035 23 0 75 0
30DEC26 10.00 C 0.000 0.000 0.000 0.118 +0.030 23 0 441 0
30DEC26 10.50 C 0.000 0.000 0.000 0.074 +0.021 22 0 130 0
30DEC26 11.00 C 0.000 0.000 0.000 0.045 +0.014 22 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 0.027 +0.009 22 0 100 0
30DEC26 12.00 C 0.000 0.000 0.000 0.016 +0.005 22 0 0 0
30DEC26 12.50 C 0.000 0.000 0.000 0.010 +0.004 23 0 20 0
30MAR27 4.90 C 0.000 0.000 0.000 3.088 - 34 0 0 -
30MAR27 5.00 C 0.000 0.000 0.000 3.018 +0.170 37 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 2.753 +0.123 31 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 2.515 +0.141 29 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 2.255 +0.122 25 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 2.042 +0.153 25 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 1.770 +0.086 21 0 0 0
30MAR27 6.50 C 1.564 1.564 1.564 1.554 +0.127 20 117 117 +117
30MAR27 6.75 C 0.000 0.000 0.000 1.360 +0.117 20 0 0 0
30MAR27 7.00 C 1.171 1.171 1.171 1.197 +0.124 21 141 141 +141
30MAR27 7.25 C 0.000 0.000 0.000 1.048 +0.121 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.911 +0.112 21 0 29 0
30MAR27 7.75 C 0.000 0.000 0.000 0.785 +0.101 21 0 40 0
30MAR27 8.00 C 0.000 0.000 0.000 0.676 +0.096 21 0 24 0
30MAR27 8.25 C 0.000 0.000 0.000 0.578 +0.090 21 0 0 0
30MAR27 8.50 C 0.445 0.448 0.444 0.489 +0.077 22 8 8 +8
30MAR27 8.75 C 0.000 0.000 0.000 0.416 +0.073 22 0 105 0
30MAR27 9.00 C 0.000 0.000 0.000 0.350 +0.065 22 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.292 +0.056 22 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 0.245 +0.044 22 0 130 0
30MAR27 9.75 C 0.000 0.000 0.000 0.209 +0.040 22 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.179 +0.042 22 0 125 0
30MAR27 10.50 C 0.000 0.000 0.000 0.122 +0.032 22 0 0 0
30MAR27 11.00 C 0.000 0.000 0.000 0.081 +0.023 22 0 0 0
30MAR27 11.50 C 0.000 0.000 0.000 0.054 +0.017 22 0 0 0
30MAR27 12.00 C 0.000 0.000 0.000 0.035 +0.011 22 0 0 0
TOTAL CALL 9,158 195,003 +3,672
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 93 0 3 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 90 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 87 0 0 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 84 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 81 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 78 0 27 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 75 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 73 0 40 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 70 0 93 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 67 0 233 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 65 0 213 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 62 0 810 0
30MAR26 5.25 P 0.000 0.000 0.000 0.001 0.000 56 0 732 0
30MAR26 5.50 P 0.000 0.000 0.000 0.001 0.000 50 0 1,908 0
30MAR26 5.75 P 0.000 0.000 0.000 0.001 0.000 45 0 1,188 0
30MAR26 6.00 P 0.000 0.000 0.000 0.001 0.000 39 0 23,208 0
30MAR26 6.25 P 0.000 0.000 0.000 0.001 0.000 34 0 1,681 0
30MAR26 6.50 P 0.000 0.000 0.000 0.001 0.000 29 0 35,107 0
30MAR26 6.75 P 0.000 0.000 0.000 0.001 -0.001 24 0 4,480 0
30MAR26 7.00 P 0.007 0.007 0.007 0.003 -0.004 22 12 50,962 0
30MAR26 7.25 P 0.018 0.018 0.017 0.013 -0.013 22 110 11,492 -90
30MAR26 7.50 P 0.064 0.064 0.038 0.043 -0.029 22 915 6,862 +148
30MAR26 7.75 P 0.129 0.130 0.089 0.107 -0.054 23 2,140 33,630 -208
30MAR26 8.00 P 0.244 0.244 0.176 0.222 -0.080 23 470 15,255 +130
30MAR26 8.25 P 0.000 0.000 0.000 0.386 -0.114 24 0 2,103 0
30MAR26 8.50 P 0.000 0.000 0.000 0.594 -0.126 25 0 858 0
30MAR26 8.75 P 0.000 0.000 0.000 0.830 -0.140 29 0 115 0
30MAR26 9.00 P 0.000 0.000 0.000 1.050 -0.170 0 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 1.300 -0.170 0 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 1.574 -0.146 44 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 1.800 -0.170 0 0 0 0
30MAR26 10.00 P 0.000 0.000 0.000 2.112 -0.108 65 0 0 0
30MAR26 10.50 P 0.000 0.000 0.000 2.568 -0.152 60 0 0 0
30MAR26 11.00 P 0.000 0.000 0.000 3.077 -0.143 72 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 3.569 -0.151 76 0 0 0
30MAR26 12.00 P 0.000 0.000 0.000 4.068 -0.152 83 0 0 0
30MAR26 12.50 P 0.000 0.000 0.000 4.550 -0.170 0 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 5.050 -0.170 0 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 0.001 0.000 35 0 600 0
29APR26 5.75 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 0.001 0.000 23 0 750 0
29APR26 6.50 P 0.000 0.000 0.000 0.003 -0.001 23 0 620 0
29APR26 6.75 P 0.000 0.000 0.000 0.007 -0.004 22 0 1,316 0
29APR26 7.00 P 0.027 0.028 0.027 0.020 -0.009 22 100 1,590 0
29APR26 7.25 P 0.051 0.051 0.044 0.048 -0.019 22 464 3,653 +114
29APR26 7.50 P 0.088 0.103 0.080 0.099 -0.032 22 275 3,292 -51
29APR26 7.75 P 0.212 0.212 0.151 0.181 -0.048 22 1,032 5,875 -768
29APR26 8.00 P 0.351 0.351 0.256 0.299 -0.073 22 236 3,427 +180
29APR26 8.25 P 0.432 0.469 0.432 0.454 -0.094 23 506 2,688 +414
29APR26 8.50 P 0.000 0.000 0.000 0.642 -0.111 24 0 969 0
29APR26 8.75 P 0.000 0.000 0.000 0.857 -0.125 25 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 1.059 -0.161 22 0 5 0
29APR26 9.25 P 0.000 0.000 0.000 1.320 -0.176 28 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 1.574 -0.146 32 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 1.845 -0.125 40 0 0 0
29APR26 10.00 P 0.000 0.000 0.000 2.112 -0.108 46 0 0 0
29APR26 10.50 P 0.000 0.000 0.000 2.603 -0.117 52 0 0 0
29APR26 11.00 P 0.000 0.000 0.000 3.077 -0.143 52 0 0 0
29APR26 11.50 P 0.000 0.000 0.000 3.573 -0.147 57 0 0 0
29APR26 12.00 P 0.000 0.000 0.000 4.108 -0.112 70 0 0 0
29APR26 12.50 P 0.000 0.000 0.000 4.621 -0.099 78 0 0 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.001 -0.001 20 0 122 0
28MAY26 6.25 P 0.000 0.000 0.000 0.003 -0.002 20 0 200 0
28MAY26 6.50 P 0.000 0.000 0.000 0.008 -0.005 19 0 355 0
28MAY26 6.75 P 0.000 0.000 0.000 0.021 -0.012 19 0 202 0
28MAY26 7.00 P 0.052 0.053 0.046 0.049 -0.019 19 420 888 +170
28MAY26 7.25 P 0.094 0.094 0.093 0.094 -0.038 19 150 985 +120
28MAY26 7.50 P 0.163 0.164 0.135 0.169 -0.058 19 176 2,420 +146
28MAY26 7.75 P 0.254 0.254 0.206 0.275 -0.080 19 324 2,653 +255
28MAY26 8.00 P 0.401 0.401 0.341 0.414 -0.100 18 168 2,584 +165
28MAY26 8.25 P 0.473 0.473 0.473 0.583 -0.120 18 30 1,239 +30
28MAY26 8.50 P 0.676 0.676 0.676 0.778 -0.133 17 40 648 0
28MAY26 8.75 P 0.000 0.000 0.000 0.988 -0.145 13 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 1.212 -0.153 0 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 1.445 -0.156 0 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 1.682 -0.215 0 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 1.921 -0.160 0 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 2.162 -0.231 0 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 2.644 -0.247 0 0 0 0
28MAY26 11.00 P 0.000 0.000 0.000 3.127 -0.160 0 0 0 0
28MAY26 11.50 P 0.000 0.000 0.000 3.610 -0.169 0 0 0 0
28MAY26 12.00 P 0.000 0.000 0.000 4.136 -0.248 0 0 0 0
28MAY26 12.50 P 0.000 0.000 0.000 4.621 -0.261 0 0 0 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 33 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 32 0 71 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 31 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 30 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 28 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 25 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 23 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.002 0.000 22 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.004 -0.002 20 0 725 0
29JUN26 6.25 P 0.000 0.000 0.000 0.010 -0.004 20 0 16,615 0
29JUN26 6.50 P 0.000 0.000 0.000 0.023 -0.010 20 0 3,229 0
29JUN26 6.75 P 0.000 0.000 0.000 0.048 -0.013 20 0 1,920 0
29JUN26 7.00 P 0.078 0.078 0.078 0.083 -0.027 20 90 7,750 -60
29JUN26 7.25 P 0.136 0.136 0.119 0.143 -0.040 20 55 26,067 +5
29JUN26 7.50 P 0.173 0.173 0.173 0.226 -0.057 20 30 4,159 +6
29JUN26 7.75 P 0.308 0.308 0.281 0.335 -0.075 20 60 2,302 0
29JUN26 8.00 P 0.000 0.000 0.000 0.473 -0.092 19 0 2,715 0
29JUN26 8.25 P 0.000 0.000 0.000 0.634 -0.109 19 0 2,722 0
29JUN26 8.50 P 0.000 0.000 0.000 0.816 -0.124 18 0 478 0
29JUN26 8.75 P 0.000 0.000 0.000 1.018 -0.136 17 0 62 0
29JUN26 9.00 P 0.000 0.000 0.000 1.233 -0.145 12 0 50 0
29JUN26 9.25 P 0.000 0.000 0.000 1.458 -0.151 0 0 3 0
29JUN26 9.50 P 0.000 0.000 0.000 1.689 -0.208 0 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 1.925 -0.222 0 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.164 -0.230 0 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.644 -0.247 0 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 3.127 -0.261 0 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.610 -0.169 0 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 4.136 -0.248 0 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.621 -0.261 0 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 5.215 -0.164 24 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 24 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 23 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 22 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.002 0.000 23 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.004 0.000 23 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.008 -0.001 22 0 394 0
29SEP26 5.75 P 0.000 0.000 0.000 0.016 -0.001 22 0 120 0
29SEP26 6.00 P 0.000 0.000 0.000 0.029 -0.004 22 0 1,214 0
29SEP26 6.25 P 0.000 0.000 0.000 0.051 -0.006 22 0 1,483 0
29SEP26 6.50 P 0.086 0.086 0.075 0.081 -0.010 22 100 2,605 -30
29SEP26 6.75 P 0.000 0.000 0.000 0.123 -0.018 22 0 1,701 0
29SEP26 7.00 P 0.000 0.000 0.000 0.183 -0.026 22 0 24,852 0
29SEP26 7.25 P 0.000 0.000 0.000 0.260 -0.035 22 0 3,298 0
29SEP26 7.50 P 0.000 0.000 0.000 0.355 -0.046 21 0 2,328 0
29SEP26 7.75 P 0.000 0.000 0.000 0.470 -0.058 21 0 2,399 0
29SEP26 8.00 P 0.000 0.000 0.000 0.608 -0.066 21 0 474 0
29SEP26 8.25 P 0.000 0.000 0.000 0.764 -0.075 21 0 1,127 0
29SEP26 8.50 P 0.949 0.949 0.949 0.949 -0.077 22 30 1,047 +30
29SEP26 8.75 P 0.000 0.000 0.000 1.175 -0.054 24 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.334 -0.113 21 0 5 0
29SEP26 9.25 P 0.000 0.000 0.000 1.546 -0.100 21 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.777 -0.120 22 0 120 0
29SEP26 9.75 P 0.000 0.000 0.000 1.994 -0.153 19 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.278 -0.116 26 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.759 -0.132 27 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.208 -0.180 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.730 -0.076 28 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 4.165 -0.219 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.684 -0.198 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 5.215 -0.164 0 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.004 0.000 23 0 121 0
30DEC26 4.90 P 0.000 0.000 0.000 0.005 -0.001 23 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.007 0.000 23 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.013 -0.001 23 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.023 -0.003 23 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.039 -0.005 23 0 304 0
30DEC26 6.00 P 0.000 0.000 0.000 0.062 -0.009 22 0 960 0
30DEC26 6.25 P 0.000 0.000 0.000 0.096 -0.013 23 0 1,178 0
30DEC26 6.50 P 0.150 0.150 0.150 0.142 -0.018 23 100 1,107 +100
30DEC26 6.75 P 0.000 0.000 0.000 0.202 -0.023 23 0 576 0
30DEC26 7.00 P 0.000 0.000 0.000 0.276 -0.031 23 0 9,585 0
30DEC26 7.25 P 0.361 0.361 0.361 0.367 -0.038 23 3 1,366 -3
30DEC26 7.50 P 0.000 0.000 0.000 0.473 -0.047 23 0 602 0
30DEC26 7.75 P 0.000 0.000 0.000 0.595 -0.056 23 0 1,983 0
30DEC26 8.00 P 0.000 0.000 0.000 0.736 -0.062 23 0 1,489 0
30DEC26 8.25 P 0.000 0.000 0.000 0.893 -0.072 23 0 48 0
30DEC26 8.50 P 0.000 0.000 0.000 1.064 -0.093 24 0 120 0
30DEC26 8.75 P 0.000 0.000 0.000 1.220 -0.121 23 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.447 -0.097 24 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.657 -0.125 25 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 1.876 -0.090 25 0 170 0
30DEC26 9.75 P 0.000 0.000 0.000 2.105 -0.051 26 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.302 -0.144 25 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 2.791 -0.117 27 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.225 -0.163 20 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.730 -0.106 25 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 4.220 -0.164 24 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.716 -0.166 22 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.010 - 22 0 0 -
30MAR27 5.00 P 0.000 0.000 0.000 0.013 -0.001 22 0 40 0
30MAR27 5.25 P 0.000 0.000 0.000 0.023 -0.001 22 0 0 0
30MAR27 5.50 P 0.000 0.000 0.000 0.038 -0.002 22 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.061 -0.003 22 0 0 0
30MAR27 6.00 P 0.102 0.102 0.101 0.092 -0.005 22 150 200 +148
30MAR27 6.25 P 0.000 0.000 0.000 0.133 -0.009 22 0 10 0
30MAR27 6.50 P 0.199 0.199 0.199 0.185 -0.014 22 20 39 +20
30MAR27 6.75 P 0.000 0.000 0.000 0.250 -0.021 22 0 77 0
30MAR27 7.00 P 0.337 0.337 0.337 0.329 -0.027 22 3 3 +3
30MAR27 7.25 P 0.000 0.000 0.000 0.425 -0.031 22 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.534 -0.040 23 0 121 0
30MAR27 7.75 P 0.000 0.000 0.000 0.656 -0.053 23 0 19 0
30MAR27 8.00 P 0.000 0.000 0.000 0.797 -0.060 23 0 20 0
30MAR27 8.25 P 0.000 0.000 0.000 0.951 -0.069 23 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.116 -0.083 23 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 1.298 -0.092 23 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 1.491 -0.101 24 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 1.693 -0.114 24 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 1.908 -0.121 25 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 2.129 -0.116 25 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.360 -0.123 26 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 2.817 -0.112 27 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 3.291 -0.112 28 0 0 0
30MAR27 11.50 P 0.000 0.000 0.000 3.749 -0.122 27 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 4.224 -0.160 24 0 0 0
TOTAL PUT 8,209 363,091 +974
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.45
30MAR26 3.30 C 0.000 0.000 0.000 3.188 +0.125 144 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 3.056 +0.087 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.957 +0.086 74 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.857 +0.060 66 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.757 +0.082 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.689 +0.059 117 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.618 +0.131 130 0 0 0
30MAR26 4.00 C 2.435 2.445 2.435 2.458 +0.085 59 200 200 +200
30MAR26 4.10 C 0.000 0.000 0.000 2.389 +0.120 102 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 2.289 +0.115 98 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 2.194 +0.121 96 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 2.058 +0.084 0 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.991 +0.123 85 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.859 +0.046 41 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.792 +0.117 77 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.692 +0.122 73 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 1.592 +0.128 69 0 50 0
30MAR26 5.00 C 0.000 0.000 0.000 1.503 +0.137 69 0 50 0
30MAR26 5.25 C 0.000 0.000 0.000 1.244 +0.120 55 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 0.974 +0.111 36 0 50 0
30MAR26 5.75 C 0.000 0.000 0.000 0.730 +0.106 30 0 916 0
30MAR26 6.00 C 0.452 0.452 0.452 0.480 +0.074 21 5 10,636 0
30MAR26 6.25 C 0.234 0.321 0.224 0.282 +0.057 22 477 6,993 +400
30MAR26 6.50 C 0.107 0.154 0.104 0.143 +0.039 22 895 10,773 +295
30MAR26 6.75 C 0.042 0.077 0.042 0.063 +0.023 23 1,116 18,019 +270
30MAR26 7.00 C 0.024 0.031 0.024 0.022 +0.010 23 248 4,068 +87
30MAR26 7.25 C 0.000 0.000 0.000 0.007 +0.004 24 0 2,994 0
30MAR26 7.50 C 0.000 0.000 0.000 0.002 +0.001 24 0 796 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 26 0 1,880 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 30 0 341 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 34 0 22 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 45 0 28 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 2.289 +0.068 63 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 2.198 +0.073 64 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 2.098 +0.078 61 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 2.018 +0.092 65 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 1.869 +0.056 30 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 1.800 +0.079 52 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 1.692 +0.091 46 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 1.601 +0.107 47 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 1.503 +0.088 45 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 1.261 +0.098 40 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 1.012 +0.109 33 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 0.776 +0.118 28 0 296 0
29APR26 6.00 C 0.000 0.000 0.000 0.559 +0.097 26 0 230 0
29APR26 6.25 C 0.294 0.346 0.294 0.361 +0.053 23 150 860 0
29APR26 6.50 C 0.206 0.206 0.206 0.229 +0.038 23 50 1,782 0
29APR26 6.75 C 0.125 0.130 0.125 0.135 +0.024 23 300 1,528 0
29APR26 7.00 C 0.064 0.068 0.064 0.074 +0.014 24 58 2,058 -12
29APR26 7.25 C 0.040 0.040 0.039 0.038 +0.008 24 90 3,947 +35
29APR26 7.50 C 0.024 0.024 0.024 0.019 +0.004 24 6 1,262 +6
29APR26 7.75 C 0.000 0.000 0.000 0.009 +0.002 24 0 1,120 0
29APR26 8.00 C 0.000 0.000 0.000 0.004 +0.001 24 0 2,215 0
29APR26 8.25 C 0.000 0.000 0.000 0.002 0.000 25 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 2.198 - 49 0 0 -
28MAY26 4.40 C 0.000 0.000 0.000 2.098 +0.073 46 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 2.018 +0.092 51 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 1.878 +0.058 22 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 1.800 +0.067 40 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 1.692 +0.075 34 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 1.601 +0.107 35 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 1.503 +0.076 33 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 1.261 +0.098 30 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 1.012 +0.109 25 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 0.807 +0.102 26 0 0 0
28MAY26 6.00 C 0.475 0.484 0.475 0.568 +0.063 21 60 551 +60
28MAY26 6.25 C 0.317 0.317 0.311 0.405 +0.050 21 90 1,159 +90
28MAY26 6.50 C 0.220 0.250 0.220 0.274 +0.037 22 255 6,203 +255
28MAY26 6.75 C 0.160 0.160 0.159 0.177 +0.026 22 248 639 +248
28MAY26 7.00 C 0.095 0.098 0.095 0.108 +0.016 22 70 513 +70
28MAY26 7.25 C 0.057 0.057 0.057 0.063 +0.010 22 30 308 0
28MAY26 7.50 C 0.000 0.000 0.000 0.036 +0.007 23 0 419 0
28MAY26 7.75 C 0.000 0.000 0.000 0.019 +0.003 23 0 242 0
28MAY26 8.00 C 0.000 0.000 0.000 0.010 +0.001 23 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.005 +0.001 23 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 0.003 +0.001 24 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 0.001 0.000 23 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 26 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.483 +0.049 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.389 +0.082 36 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.289 +0.052 34 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.198 +0.073 38 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 2.098 +0.073 35 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 2.018 +0.074 41 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.878 +0.058 0 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.800 +0.067 30 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.692 +0.075 22 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.601 +0.101 26 0 200 0
29JUN26 5.00 C 0.000 0.000 0.000 1.503 +0.076 25 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.261 +0.067 23 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 1.012 +0.094 18 0 2,029 0
29JUN26 5.75 C 0.000 0.000 0.000 0.807 +0.087 21 0 22,514 0
29JUN26 6.00 C 0.561 0.561 0.561 0.612 +0.066 21 30 3,055 +30
29JUN26 6.25 C 0.422 0.422 0.412 0.455 +0.055 21 80 2,719 0
29JUN26 6.50 C 0.222 0.288 0.222 0.326 +0.044 22 70 21,881 +20
29JUN26 6.75 C 0.161 0.192 0.161 0.225 +0.033 22 200 20,888 +170
29JUN26 7.00 C 0.125 0.125 0.118 0.150 +0.024 22 316 3,137 -16
29JUN26 7.25 C 0.000 0.000 0.000 0.097 +0.017 22 0 1,006 0
29JUN26 7.50 C 0.000 0.000 0.000 0.060 +0.011 22 0 1,874 0
29JUN26 7.75 C 0.000 0.000 0.000 0.037 +0.007 22 0 747 0
29JUN26 8.00 C 0.000 0.000 0.000 0.023 +0.005 23 0 194 0
29JUN26 8.25 C 0.000 0.000 0.000 0.013 +0.003 23 0 300 0
29JUN26 8.50 C 0.000 0.000 0.000 0.007 +0.001 22 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.004 +0.001 23 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.483 +0.049 0 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.389 +0.082 32 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.289 +0.052 30 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.198 +0.073 34 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.098 +0.073 32 0 253 0
29SEP26 4.50 C 0.000 0.000 0.000 2.018 +0.074 36 0 50 0
29SEP26 4.60 C 0.000 0.000 0.000 1.878 +0.058 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.800 +0.067 27 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.692 +0.075 19 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.601 +0.088 24 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.503 +0.076 23 0 18 0
29SEP26 5.25 C 0.000 0.000 0.000 1.261 +0.067 21 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 1.014 +0.073 17 0 1,203 0
29SEP26 5.75 C 0.000 0.000 0.000 0.845 +0.114 22 0 1,614 0
29SEP26 6.00 C 0.000 0.000 0.000 0.637 +0.060 20 0 1,217 0
29SEP26 6.25 C 0.000 0.000 0.000 0.498 +0.057 21 0 17,888 0
29SEP26 6.50 C 0.000 0.000 0.000 0.378 +0.050 22 0 2,514 0
29SEP26 6.75 C 0.000 0.000 0.000 0.278 +0.043 22 0 457 0
29SEP26 7.00 C 0.228 0.228 0.228 0.199 +0.035 22 30 780 +30
29SEP26 7.25 C 0.000 0.000 0.000 0.139 +0.026 21 0 375 0
29SEP26 7.50 C 0.000 0.000 0.000 0.096 +0.020 21 0 385 0
29SEP26 7.75 C 0.102 0.104 0.102 0.065 +0.014 21 60 130 +60
29SEP26 8.00 C 0.079 0.079 0.079 0.044 +0.011 21 30 150 +30
29SEP26 8.25 C 0.053 0.068 0.053 0.029 +0.008 21 240 484 +240
29SEP26 8.50 C 0.044 0.044 0.044 0.019 +0.005 21 25 295 +25
29SEP26 8.75 C 0.000 0.000 0.000 0.012 +0.003 21 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.008 +0.002 21 0 10 0
29SEP26 9.25 C 0.000 0.000 0.000 0.005 +0.001 21 0 10 0
29SEP26 9.50 C 0.000 0.000 0.000 0.003 +0.001 21 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 0.002 +0.001 21 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.289 +0.052 27 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.198 +0.073 30 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.098 +0.073 28 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.018 +0.074 31 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.882 +0.062 0 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.800 +0.067 24 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.692 +0.075 18 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.601 +0.071 21 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 1.503 +0.059 20 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.268 +0.049 19 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.046 +0.051 19 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.864 +0.022 20 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.708 +0.059 21 0 42 0
30DEC26 6.25 C 0.000 0.000 0.000 0.590 +0.069 22 0 1,206 0
30DEC26 6.50 C 0.000 0.000 0.000 0.462 +0.050 22 0 3,280 0
30DEC26 6.75 C 0.000 0.000 0.000 0.367 +0.043 22 0 2,321 0
30DEC26 7.00 C 0.000 0.000 0.000 0.291 +0.036 22 0 616 0
30DEC26 7.25 C 0.000 0.000 0.000 0.229 +0.030 22 0 113 0
30DEC26 7.50 C 0.000 0.000 0.000 0.177 +0.026 22 0 305 0
30DEC26 7.75 C 0.000 0.000 0.000 0.134 +0.020 22 0 116 0
30DEC26 8.00 C 0.000 0.000 0.000 0.100 +0.015 22 0 70 0
30DEC26 8.25 C 0.000 0.000 0.000 0.076 +0.014 22 0 280 0
30DEC26 8.50 C 0.000 0.000 0.000 0.056 +0.011 22 0 60 0
30DEC26 8.75 C 0.000 0.000 0.000 0.041 +0.008 22 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.030 +0.006 22 0 36 0
30DEC26 9.25 C 0.000 0.000 0.000 0.022 +0.005 22 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.016 +0.004 22 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.011 +0.002 22 0 43 0
30MAR27 4.30 C 0.000 0.000 0.000 2.198 - 27 0 0 -
30MAR27 4.40 C 0.000 0.000 0.000 2.098 +0.073 25 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.018 +0.074 28 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.882 +0.062 0 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.800 +0.067 21 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.692 +0.075 16 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.601 +0.071 19 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.503 +0.059 18 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.271 +0.052 17 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.082 +0.065 19 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 0.912 +0.055 20 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 0.762 +0.046 20 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.632 +0.040 21 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.521 +0.035 21 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.426 +0.032 21 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.345 +0.025 21 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.276 +0.019 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.226 +0.022 21 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.185 +0.021 22 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 0.146 +0.012 22 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.112 +0.007 21 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.088 +0.008 21 0 0 0
30MAR27 8.75 C 0.077 0.077 0.077 0.068 +0.005 21 40 40 +40
30MAR27 9.00 C 0.000 0.000 0.000 0.051 +0.003 21 0 0 0
30MAR27 9.25 C 0.062 0.062 0.062 0.040 +0.003 21 20 20 +20
30MAR27 9.50 C 0.052 0.052 0.052 0.030 +0.002 21 40 40 +40
TOTAL CALL 5,529 200,444 +2,693
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 90 0 40 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 86 0 0 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 82 0 10 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 79 0 20 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 75 0 10 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 72 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 69 0 20 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 65 0 138 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 62 0 60 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 59 0 505 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 56 0 534 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 53 0 143 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 51 0 231 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 48 0 850 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 45 0 235 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 42 0 2,022 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 39 0 2,424 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 37 0 4,077 0
30MAR26 5.25 P 0.000 0.000 0.000 0.001 0.000 30 0 3,374 0
30MAR26 5.50 P 0.000 0.000 0.000 0.001 -0.001 24 0 34,899 0
30MAR26 5.75 P 0.000 0.000 0.000 0.006 -0.003 24 0 13,272 0
30MAR26 6.00 P 0.042 0.042 0.025 0.025 -0.013 23 130 12,535 +63
30MAR26 6.25 P 0.088 0.088 0.070 0.081 -0.030 23 515 14,096 -310
30MAR26 6.50 P 0.230 0.230 0.170 0.191 -0.054 24 139 16,198 +100
30MAR26 6.75 P 0.353 0.353 0.353 0.341 -0.088 21 30 560 +30
30MAR26 7.00 P 0.000 0.000 0.000 0.563 -0.099 23 0 147 0
30MAR26 7.25 P 0.000 0.000 0.000 0.800 -0.105 0 0 33 0
30MAR26 7.50 P 0.000 0.000 0.000 1.050 -0.101 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.309 -0.091 41 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.550 -0.100 0 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 1.800 -0.100 0 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.050 -0.150 0 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 2.310 -0.090 62 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 2.559 -0.091 66 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 2.812 -0.088 72 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 3.063 -0.087 78 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 3.312 -0.088 81 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29APR26 4.60 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29APR26 4.70 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 -0.001 25 0 632 0
29APR26 5.25 P 0.000 0.000 0.000 0.003 -0.003 24 0 500 0
29APR26 5.50 P 0.000 0.000 0.000 0.011 -0.007 24 0 687 0
29APR26 5.75 P 0.036 0.044 0.036 0.031 -0.015 24 269 1,537 +145
29APR26 6.00 P 0.101 0.101 0.073 0.075 -0.028 24 135 2,746 0
29APR26 6.25 P 0.156 0.163 0.156 0.153 -0.044 24 45 3,178 +30
29APR26 6.50 P 0.000 0.000 0.000 0.270 -0.061 25 0 5,193 0
29APR26 6.75 P 0.000 0.000 0.000 0.429 -0.075 25 0 1,351 0
29APR26 7.00 P 0.000 0.000 0.000 0.623 -0.086 26 0 990 0
29APR26 7.25 P 0.000 0.000 0.000 0.845 -0.095 28 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 1.061 -0.125 26 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 1.324 -0.118 34 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 1.597 -0.103 44 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 1.829 -0.128 44 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 2.072 -0.128 46 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 2.352 -0.049 57 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 2.605 -0.066 62 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 2.851 -0.049 65 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 3.093 -0.077 66 0 0 0
29APR26 9.75 P 3.343 3.343 3.343 3.348 -0.084 71 18 18 +18
28MAY26 4.30 P 0.000 0.000 0.000 0.001 - 32 0 0 -
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28MAY26 4.80 P 0.000 0.000 0.000 0.001 -0.001 24 0 0 0
28MAY26 4.90 P 0.000 0.000 0.000 0.002 -0.001 24 0 0 0
28MAY26 5.00 P 0.000 0.000 0.000 0.003 -0.001 24 0 200 0
28MAY26 5.25 P 0.000 0.000 0.000 0.008 -0.004 23 0 280 0
28MAY26 5.50 P 0.000 0.000 0.000 0.021 -0.011 23 0 1,115 0
28MAY26 5.75 P 0.000 0.000 0.000 0.050 -0.020 23 0 1,129 0
28MAY26 6.00 P 0.114 0.114 0.114 0.103 -0.033 23 30 1,075 0
28MAY26 6.25 P 0.208 0.210 0.204 0.187 -0.046 23 93 816 +93
28MAY26 6.50 P 0.000 0.000 0.000 0.306 -0.060 23 0 1,801 0
28MAY26 6.75 P 0.547 0.547 0.518 0.460 -0.074 24 95 533 -95
28MAY26 7.00 P 0.000 0.000 0.000 0.647 -0.084 24 0 50 0
28MAY26 7.25 P 0.000 0.000 0.000 0.860 -0.092 26 0 1,010 0
28MAY26 7.50 P 0.000 0.000 0.000 1.093 -0.098 28 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 1.340 -0.102 32 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 1.597 -0.103 37 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 1.854 -0.103 42 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 2.112 -0.103 46 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 2.369 -0.103 51 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 2.627 -0.103 55 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 2.884 -0.103 60 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 3.131 -0.089 62 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 3.399 -0.070 68 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 30 0 185 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 29 0 513 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 27 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 26 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 24 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 -0.001 23 0 20,240 0
29JUN26 4.70 P 0.000 0.000 0.000 0.002 -0.001 23 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.003 -0.001 23 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.004 -0.002 23 0 449 0
29JUN26 5.00 P 0.000 0.000 0.000 0.006 -0.003 22 0 1,600 0
29JUN26 5.25 P 0.036 0.036 0.036 0.016 -0.006 22 50 1,597 0
29JUN26 5.50 P 0.000 0.000 0.000 0.037 -0.011 23 0 2,601 0
29JUN26 5.75 P 0.094 0.094 0.094 0.076 -0.018 23 20 24,046 +20
29JUN26 6.00 P 0.180 0.180 0.180 0.137 -0.028 23 20 20,749 +20
29JUN26 6.25 P 0.000 0.000 0.000 0.226 -0.041 23 0 1,233 0
29JUN26 6.50 P 0.000 0.000 0.000 0.347 -0.052 23 0 2,009 0
29JUN26 6.75 P 0.000 0.000 0.000 0.499 -0.064 23 0 604 0
29JUN26 7.00 P 0.000 0.000 0.000 0.678 -0.075 24 0 805 0
29JUN26 7.25 P 0.000 0.000 0.000 0.883 -0.083 25 0 36 0
29JUN26 7.50 P 0.000 0.000 0.000 1.106 -0.092 26 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.346 -0.098 29 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.597 -0.103 32 0 40 0
29JUN26 8.25 P 0.000 0.000 0.000 1.854 -0.103 36 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.112 -0.103 41 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.369 -0.103 45 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.627 -0.103 48 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.884 -0.103 52 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 3.131 -0.114 54 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 3.399 -0.103 59 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 22 0 40 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 21 0 10 0
29SEP26 4.20 P 0.015 0.015 0.015 0.002 0.000 22 15 50 -15
29SEP26 4.30 P 0.000 0.000 0.000 0.003 0.000 22 0 70 0
29SEP26 4.40 P 0.000 0.000 0.000 0.004 -0.001 21 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.006 -0.001 21 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.009 -0.001 22 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.012 -0.002 21 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.016 -0.003 21 0 550 0
29SEP26 4.90 P 0.000 0.000 0.000 0.023 -0.003 21 0 502 0
29SEP26 5.00 P 0.047 0.047 0.047 0.030 -0.005 21 100 535 0
29SEP26 5.25 P 0.000 0.000 0.000 0.059 -0.008 21 0 2,222 0
29SEP26 5.50 P 0.102 0.102 0.099 0.103 -0.015 21 60 23,465 +60
29SEP26 5.75 P 0.000 0.000 0.000 0.170 -0.016 21 0 1,248 0
29SEP26 6.00 P 0.237 0.240 0.237 0.257 -0.022 21 50 1,463 +30
29SEP26 6.25 P 0.000 0.000 0.000 0.357 -0.038 21 0 3,376 0
29SEP26 6.50 P 0.000 0.000 0.000 0.491 -0.045 21 0 1,876 0
29SEP26 6.75 P 0.643 0.643 0.643 0.646 -0.049 20 30 306 0
29SEP26 7.00 P 0.000 0.000 0.000 0.841 -0.087 21 0 12 0
29SEP26 7.25 P 0.000 0.000 0.000 1.034 -0.072 21 0 6 0
29SEP26 7.50 P 0.000 0.000 0.000 1.284 -0.078 24 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.478 -0.034 22 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.713 -0.124 23 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.950 -0.126 24 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.214 -0.035 28 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.424 -0.083 23 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.719 -0.015 33 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.916 -0.071 25 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.131 -0.114 0 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 3.428 -0.074 32 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.008 -0.001 22 0 30 0
30DEC26 4.30 P 0.000 0.000 0.000 0.011 -0.001 22 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.014 -0.002 22 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.019 -0.002 22 0 140 0
30DEC26 4.60 P 0.000 0.000 0.000 0.025 -0.003 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.032 -0.004 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.042 -0.004 22 0 40 0
30DEC26 4.90 P 0.000 0.000 0.000 0.052 -0.006 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.065 -0.007 22 0 185 0
30DEC26 5.25 P 0.000 0.000 0.000 0.101 -0.016 22 0 621 0
30DEC26 5.50 P 0.000 0.000 0.000 0.165 -0.016 22 0 442 0
30DEC26 5.75 P 0.000 0.000 0.000 0.242 -0.023 22 0 227 0
30DEC26 6.00 P 0.000 0.000 0.000 0.340 -0.028 22 0 292 0
30DEC26 6.25 P 0.000 0.000 0.000 0.457 -0.033 22 0 1,124 0
30DEC26 6.50 P 0.573 0.573 0.573 0.586 -0.045 22 50 3,197 +50
30DEC26 6.75 P 0.000 0.000 0.000 0.730 -0.060 22 0 2,133 0
30DEC26 7.00 P 0.000 0.000 0.000 0.926 -0.067 23 0 1 0
30DEC26 7.25 P 0.000 0.000 0.000 1.101 -0.045 22 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.325 -0.065 24 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.553 -0.052 25 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.781 -0.056 26 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 1.981 -0.095 24 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.235 -0.042 27 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.460 -0.068 26 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.719 -0.052 29 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.945 -0.088 28 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.187 -0.058 28 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 3.440 -0.063 31 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.018 - 21 0 0 -
30MAR27 4.40 P 0.000 0.000 0.000 0.023 -0.006 21 0 22 0
30MAR27 4.50 P 0.000 0.000 0.000 0.030 -0.006 21 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.038 -0.008 21 0 0 0
30MAR27 4.70 P 0.066 0.066 0.066 0.047 -0.009 21 15 15 +15
30MAR27 4.80 P 0.000 0.000 0.000 0.058 -0.011 21 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.072 -0.011 22 0 0 0
30MAR27 5.00 P 0.113 0.113 0.113 0.086 -0.016 21 5 5 +5
30MAR27 5.25 P 0.000 0.000 0.000 0.134 -0.021 22 0 10 0
30MAR27 5.50 P 0.000 0.000 0.000 0.198 -0.027 22 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.279 -0.034 22 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 0.379 -0.041 22 0 25 0
30MAR27 6.25 P 0.000 0.000 0.000 0.498 -0.049 22 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.638 -0.053 22 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.795 -0.058 22 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.954 -0.070 22 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.157 -0.064 23 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.358 -0.071 23 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.554 -0.092 23 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.797 -0.070 25 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.018 -0.063 25 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.244 -0.076 25 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.473 -0.071 25 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.719 -0.072 27 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.945 -0.088 26 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 3.187 -0.082 26 0 0 0
TOTAL PUT 1,914 255,020 +259
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 4.90
30MAR26 3.60 C 0.000 0.000 0.000 1.304 +0.033 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.205 +0.034 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.105 +0.033 0 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.005 +0.036 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.906 +0.035 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 0.806 +0.032 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 0.709 +0.034 24 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.613 +0.036 27 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.515 +0.035 24 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.421 +0.029 23 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.327 +0.025 21 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.247 +0.025 21 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.177 +0.023 21 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.118 +0.017 21 0 60 0
30MAR26 5.00 C 0.069 0.094 0.069 0.075 +0.016 21 15 167 +15
30MAR26 5.25 C 0.026 0.026 0.021 0.020 +0.006 22 18 149 +18
30MAR26 5.50 C 0.000 0.000 0.000 0.004 +0.002 22 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 29 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 44 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 0.922 +0.037 31 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.823 +0.035 28 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.738 +0.047 32 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.632 +0.035 26 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.539 +0.040 25 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.444 +0.039 22 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.356 +0.038 21 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.276 +0.036 20 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.207 +0.034 19 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.149 +0.030 19 0 120 0
29APR26 5.00 C 0.000 0.000 0.000 0.103 +0.024 19 0 721 0
29APR26 5.25 C 0.000 0.000 0.000 0.034 +0.012 19 0 610 0
29APR26 5.50 C 0.000 0.000 0.000 0.009 +0.004 19 0 61 0
29APR26 5.75 C 0.000 0.000 0.000 0.002 +0.001 19 0 40 0
29APR26 6.00 C 0.000 0.000 0.000 0.001 0.000 21 0 90 0
29APR26 6.25 C 0.000 0.000 0.000 0.001 0.000 25 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 0.925 +0.022 30 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 0.837 +0.036 32 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.740 +0.039 29 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.641 +0.038 26 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 0.546 +0.037 24 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.456 +0.035 23 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.373 +0.033 22 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.298 +0.029 21 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.233 +0.026 21 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.178 +0.022 20 0 30 0
28MAY26 5.00 C 0.000 0.000 0.000 0.133 +0.018 20 0 60 0
28MAY26 5.25 C 0.000 0.000 0.000 0.059 +0.011 20 0 233 0
28MAY26 5.50 C 0.000 0.000 0.000 0.023 +0.005 20 0 30 0
28MAY26 5.75 C 0.000 0.000 0.000 0.008 +0.002 20 0 60 0
28MAY26 6.00 C 0.000 0.000 0.000 0.003 +0.001 21 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 26 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 33 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 0.943 +0.039 33 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 0.843 +0.039 30 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.744 +0.038 27 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.649 +0.038 25 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.559 +0.037 24 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.474 +0.034 23 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.397 +0.032 22 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.328 +0.029 22 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.267 +0.026 22 0 30 0
29JUN26 4.90 C 0.000 0.000 0.000 0.215 +0.023 21 0 50 0
29JUN26 5.00 C 0.000 0.000 0.000 0.171 +0.020 21 0 30 0
29JUN26 5.25 C 0.126 0.126 0.126 0.092 +0.013 21 30 17 -30
29JUN26 5.50 C 0.000 0.000 0.000 0.047 +0.009 21 0 33 0
29JUN26 5.75 C 0.000 0.000 0.000 0.022 +0.005 21 0 25 0
29JUN26 6.00 C 0.000 0.000 0.000 0.010 +0.002 21 0 60 0
29JUN26 6.25 C 0.000 0.000 0.000 0.004 +0.001 21 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 0.000 0.000 0.000 0.001 0.000 24 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 28 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 0.954 +0.036 27 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.861 +0.033 26 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.772 +0.030 25 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.690 +0.029 24 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.613 +0.025 23 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.541 +0.045 23 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.476 +0.020 23 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.418 +0.041 23 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.363 +0.015 23 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.311 +0.014 22 0 6 0
29SEP26 5.00 C 0.000 0.000 0.000 0.265 +0.013 22 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.177 +0.006 22 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.120 +0.007 22 0 28 0
29SEP26 5.75 C 0.000 0.000 0.000 0.077 +0.003 22 0 30 0
29SEP26 6.00 C 0.000 0.000 0.000 0.047 +0.002 22 0 30 0
29SEP26 6.25 C 0.000 0.000 0.000 0.028 +0.001 22 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.016 0.000 22 0 13 0
29SEP26 6.75 C 0.000 0.000 0.000 0.009 0.000 22 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.005 0.000 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 22 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 22 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 0.964 +0.029 23 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.886 +0.026 23 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.811 +0.024 23 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.742 +0.023 23 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.674 +0.020 23 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.614 +0.021 23 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.554 +0.017 23 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.502 +0.018 23 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.450 +0.015 23 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.405 +0.015 23 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.350 +0.012 22 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.262 +0.010 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.192 +0.007 23 0 0 0
30DEC26 5.75 C 0.148 0.148 0.148 0.140 +0.007 23 1 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.105 +0.004 23 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.072 +0.003 23 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.050 +0.002 23 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.034 +0.002 23 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.023 +0.001 23 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.016 +0.001 23 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.011 +0.001 23 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.007 0.000 23 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.006 +0.023 22 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.928 +0.019 22 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.854 +0.020 22 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.774 +0.019 21 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.712 +0.012 21 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.654 +0.019 21 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.598 +0.016 22 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.548 +0.017 22 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.497 +0.013 22 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.454 +0.014 22 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.411 +0.013 22 0 2 0
30MAR27 5.25 C 0.000 0.000 0.000 0.319 +0.010 22 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 0.245 +0.009 22 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 0.187 +0.008 22 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 0.141 +0.006 22 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.105 +0.004 22 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.081 +0.005 23 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.056 -0.002 22 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.043 +0.002 23 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.031 +0.002 23 0 0 0
TOTAL CALL 64 3,663 +3
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 45 0 1 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 41 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 38 0 2 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 27 0 30 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.002 0.000 23 0 2 0
30MAR26 4.40 P 0.000 0.000 0.000 0.004 -0.001 22 0 59 0
30MAR26 4.50 P 0.000 0.000 0.000 0.009 -0.002 21 0 58 0
30MAR26 4.60 P 0.023 0.023 0.022 0.020 -0.004 21 41 110 +35
30MAR26 4.70 P 0.000 0.000 0.000 0.040 -0.007 22 0 133 0
30MAR26 4.80 P 0.063 0.063 0.063 0.071 -0.006 22 1 55 0
30MAR26 4.90 P 0.000 0.000 0.000 0.115 -0.011 22 0 94 0
30MAR26 5.00 P 0.150 0.150 0.150 0.167 -0.024 21 2 422 0
30MAR26 5.25 P 0.000 0.000 0.000 0.368 -0.031 23 0 198 0
30MAR26 5.50 P 0.000 0.000 0.000 0.610 -0.030 30 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 0.855 -0.035 35 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.104 -0.036 41 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.353 -0.037 47 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.605 -0.035 56 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.853 -0.037 59 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.103 -0.037 65 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.353 -0.037 70 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.605 -0.036 78 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.855 -0.036 83 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 3.104 -0.036 86 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.002 0.000 19 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.005 0.000 19 0 42 0
29APR26 4.30 P 0.000 0.000 0.000 0.011 +0.001 19 0 30 0
29APR26 4.40 P 0.000 0.000 0.000 0.020 0.000 18 0 46 0
29APR26 4.50 P 0.000 0.000 0.000 0.035 -0.002 18 0 62 0
29APR26 4.60 P 0.000 0.000 0.000 0.058 -0.003 18 0 64 0
29APR26 4.70 P 0.000 0.000 0.000 0.091 -0.005 18 0 150 0
29APR26 4.80 P 0.105 0.105 0.105 0.135 -0.009 18 2 61 -2
29APR26 4.90 P 0.000 0.000 0.000 0.189 -0.013 18 0 33 0
29APR26 5.00 P 0.202 0.202 0.202 0.253 -0.018 17 10 394 0
29APR26 5.25 P 0.000 0.000 0.000 0.462 -0.030 18 0 461 0
29APR26 5.50 P 0.000 0.000 0.000 0.674 -0.034 0 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 0.912 -0.035 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 1.152 -0.073 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.394 -0.080 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.635 -0.088 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.877 -0.036 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 2.119 -0.102 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.360 -0.110 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.605 -0.037 0 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.005 -0.001 20 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.010 -0.001 20 0 0 0
28MAY26 4.20 P 0.000 0.000 0.000 0.017 -0.002 20 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.029 -0.003 20 0 18 0
28MAY26 4.40 P 0.000 0.000 0.000 0.043 -0.004 20 0 3 0
28MAY26 4.50 P 0.000 0.000 0.000 0.065 -0.006 20 0 60 0
28MAY26 4.60 P 0.000 0.000 0.000 0.094 -0.009 20 0 30 0
28MAY26 4.70 P 0.000 0.000 0.000 0.130 -0.013 19 0 30 0
28MAY26 4.80 P 0.000 0.000 0.000 0.176 -0.015 19 0 30 0
28MAY26 4.90 P 0.200 0.200 0.200 0.229 -0.018 19 30 38 +1
28MAY26 5.00 P 0.258 0.258 0.256 0.290 -0.021 19 60 210 +60
28MAY26 5.25 P 0.000 0.000 0.000 0.473 -0.027 18 0 251 0
28MAY26 5.50 P 0.000 0.000 0.000 0.686 -0.032 0 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.916 -0.064 0 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 1.154 -0.072 0 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.394 -0.081 0 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.635 -0.088 0 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.877 -0.095 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 2.119 -0.102 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.360 -0.110 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.605 -0.114 0 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.014 -0.001 21 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.021 -0.003 21 0 4 0
29JUN26 4.20 P 0.000 0.000 0.000 0.033 -0.002 21 0 4 0
29JUN26 4.30 P 0.000 0.000 0.000 0.048 -0.003 21 0 105 0
29JUN26 4.40 P 0.000 0.000 0.000 0.069 -0.004 21 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.095 -0.006 20 0 30 0
29JUN26 4.60 P 0.000 0.000 0.000 0.128 -0.008 20 0 30 0
29JUN26 4.70 P 0.000 0.000 0.000 0.167 -0.010 20 0 32 0
29JUN26 4.80 P 0.000 0.000 0.000 0.212 -0.014 20 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.265 -0.016 20 0 42 0
29JUN26 5.00 P 0.293 0.293 0.293 0.325 -0.017 20 30 206 +4
29JUN26 5.25 P 0.000 0.000 0.000 0.498 -0.024 19 0 53 0
29JUN26 5.50 P 0.000 0.000 0.000 0.701 -0.030 16 0 63 0
29JUN26 5.75 P 0.000 0.000 0.000 0.924 -0.056 0 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.157 -0.071 0 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.395 -0.080 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.636 -0.087 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.877 -0.095 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.119 -0.102 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.360 -0.110 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.605 -0.114 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.931 +0.040 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 3.104 -0.113 0 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.047 -0.004 22 0 0 0
29SEP26 4.10 P 0.000 0.000 0.000 0.064 -0.007 22 0 33 0
29SEP26 4.20 P 0.000 0.000 0.000 0.084 -0.009 22 0 71 0
29SEP26 4.30 P 0.000 0.000 0.000 0.109 -0.010 22 0 2 0
29SEP26 4.40 P 0.000 0.000 0.000 0.139 -0.012 22 0 14 0
29SEP26 4.50 P 0.000 0.000 0.000 0.172 -0.014 22 0 22 0
29SEP26 4.60 P 0.000 0.000 0.000 0.208 -0.014 22 0 76 0
29SEP26 4.70 P 0.000 0.000 0.000 0.247 -0.018 22 0 32 0
29SEP26 4.80 P 0.000 0.000 0.000 0.299 -0.014 22 0 25 0
29SEP26 4.90 P 0.000 0.000 0.000 0.351 -0.017 22 0 61 0
29SEP26 5.00 P 0.000 0.000 0.000 0.409 -0.018 22 0 43 0
29SEP26 5.25 P 0.000 0.000 0.000 0.559 -0.028 20 0 2 0
29SEP26 5.50 P 0.000 0.000 0.000 0.765 -0.016 22 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.951 -0.043 17 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.180 -0.048 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.449 -0.026 23 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.689 -0.034 22 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.932 -0.040 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.176 -0.045 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.421 -0.049 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.667 -0.052 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.931 +0.013 25 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.150 -0.067 0 0 0 0
30DEC26 4.00 P 0.000 0.000 0.000 0.087 -0.005 23 0 0 0
30DEC26 4.10 P 0.000 0.000 0.000 0.109 -0.007 23 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.133 -0.008 23 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.163 -0.009 23 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.195 -0.011 23 0 10 0
30DEC26 4.50 P 0.000 0.000 0.000 0.233 -0.012 23 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.273 -0.014 23 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.329 -0.014 24 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.379 -0.017 24 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.422 -0.017 23 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.478 -0.019 23 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.638 -0.023 23 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.820 -0.025 23 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 1.020 -0.029 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.236 -0.031 23 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.463 -0.033 23 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.699 -0.035 23 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.941 -0.035 23 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.187 -0.035 23 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.434 -0.036 22 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.683 -0.036 24 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.932 -0.035 25 0 0 0
30MAR27 4.00 P 0.125 0.130 0.125 0.115 -0.006 23 15 15 +15
30MAR27 4.10 P 0.000 0.000 0.000 0.140 -0.006 23 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.169 -0.008 23 0 2 0
30MAR27 4.30 P 0.000 0.000 0.000 0.201 -0.008 23 0 10 0
30MAR27 4.40 P 0.000 0.000 0.000 0.237 -0.010 23 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.276 -0.010 23 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.319 -0.013 23 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.367 -0.012 23 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.416 -0.016 23 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.472 -0.016 23 0 2 0
30MAR27 5.00 P 0.530 0.530 0.530 0.530 -0.016 23 1 1 +1
30MAR27 5.25 P 0.000 0.000 0.000 0.691 -0.020 24 0 0 0
30MAR27 5.50 P 0.000 0.000 0.000 0.873 -0.022 24 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 1.073 -0.026 25 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.289 -0.028 25 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.518 -0.014 27 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.749 -0.008 28 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.979 -0.015 28 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.209 -0.022 27 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.442 -0.028 26 0 0 0
TOTAL PUT 192 4,428 +114
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XTW - CHINA TOWER ($0.001) CLOSING PRICE HK$ 11.00
30MAR26 7.75 C 0.000 0.000 0.000 3.266 -0.153 47 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 3.014 -0.171 0 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 2.768 -0.168 42 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 2.519 -0.153 39 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 2.270 -0.172 36 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 2.017 -0.163 0 0 8 0
30MAR26 9.25 C 0.000 0.000 0.000 1.769 -0.199 25 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 1.550 -0.132 37 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 1.275 -0.160 23 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 1.043 -0.149 24 0 15 0
30MAR26 10.50 C 0.000 0.000 0.000 0.597 -0.136 22 0 153 0
30MAR26 11.00 C 0.340 0.340 0.275 0.284 -0.102 22 94 295 +48
30MAR26 11.50 C 0.165 0.170 0.165 0.106 -0.054 23 90 1,490 +90
30MAR26 12.00 C 0.090 0.090 0.065 0.029 -0.021 23 263 1,669 +149
30MAR26 12.50 C 0.041 0.043 0.037 0.006 -0.006 22 59 997 +59
30MAR26 13.00 C 0.000 0.000 0.000 0.001 -0.002 23 0 1,533 0
30MAR26 13.50 C 0.000 0.000 0.000 0.001 0.000 27 0 504 0
30MAR26 14.00 C 0.000 0.000 0.000 0.001 0.000 32 0 513 0
30MAR26 14.50 C 0.000 0.000 0.000 0.001 0.000 36 0 367 0
30MAR26 15.00 C 0.000 0.000 0.000 0.001 0.000 40 0 1,131 0
30MAR26 15.50 C 0.000 0.000 0.000 0.001 0.000 43 0 118 0
30MAR26 16.00 C 0.000 0.000 0.000 0.001 0.000 47 0 429 0
30MAR26 16.50 C 0.000 0.000 0.000 0.001 0.000 51 0 192 0
30MAR26 17.00 C 0.000 0.000 0.000 0.001 0.000 54 0 105 0
30MAR26 17.50 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 2.800 -0.158 39 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 2.553 -0.158 36 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 2.307 -0.157 33 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 2.041 -0.177 23 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 1.807 -0.163 26 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 1.572 -0.134 26 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 1.340 -0.186 25 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 1.118 -0.142 24 0 15 0
29APR26 10.50 C 0.856 0.856 0.754 0.737 -0.125 24 45 30 -30
29APR26 11.00 C 0.000 0.000 0.000 0.431 -0.102 23 0 117 0
29APR26 11.50 C 0.000 0.000 0.000 0.233 -0.073 23 0 192 0
29APR26 12.00 C 0.188 0.188 0.188 0.110 -0.045 23 38 846 +38
29APR26 12.50 C 0.127 0.127 0.127 0.047 -0.024 23 6 730 0
29APR26 13.00 C 0.000 0.000 0.000 0.018 -0.011 23 0 126 0
29APR26 13.50 C 0.000 0.000 0.000 0.006 -0.005 23 0 68 0
29APR26 14.00 C 0.000 0.000 0.000 0.002 -0.002 23 0 28 0
29APR26 14.50 C 0.000 0.000 0.000 0.001 -0.001 24 0 25 0
29APR26 15.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR26 15.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR26 16.00 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 2.836 -0.143 40 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 2.588 -0.144 37 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 2.323 -0.179 30 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 2.044 -0.226 0 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 1.809 -0.206 19 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 1.572 -0.181 20 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 1.414 -0.113 28 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 1.182 -0.131 25 0 15 0
28MAY26 10.50 C 0.000 0.000 0.000 0.822 -0.118 25 0 373 0
28MAY26 11.00 C 0.580 0.580 0.580 0.525 -0.108 24 15 45 +15
28MAY26 11.50 C 0.438 0.438 0.345 0.311 -0.081 24 118 691 +94
28MAY26 12.00 C 0.000 0.000 0.000 0.171 -0.057 24 0 501 0
28MAY26 12.50 C 0.000 0.000 0.000 0.087 -0.037 24 0 51 0
28MAY26 13.00 C 0.000 0.000 0.000 0.041 -0.022 24 0 30 0
28MAY26 13.50 C 0.000 0.000 0.000 0.019 -0.011 24 0 25 0
28MAY26 14.00 C 0.000 0.000 0.000 0.008 -0.006 24 0 0 0
28MAY26 14.50 C 0.000 0.000 0.000 0.003 -0.003 24 0 0 0
28MAY26 15.00 C 0.000 0.000 0.000 0.002 -0.001 25 0 0 0
28MAY26 15.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28MAY26 16.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 2.836 -0.143 38 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 2.600 -0.138 37 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 2.338 -0.164 32 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 2.093 -0.177 29 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 1.852 -0.163 27 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 1.606 -0.147 24 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 1.414 -0.160 26 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 1.207 -0.108 25 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 0.853 -0.108 25 0 1 0
29JUN26 11.00 C 0.000 0.000 0.000 0.574 -0.071 25 0 60 0
29JUN26 11.50 C 0.435 0.435 0.435 0.363 -0.046 25 15 453 +15
29JUN26 12.00 C 0.000 0.000 0.000 0.218 -0.025 25 0 1,095 0
29JUN26 12.50 C 0.000 0.000 0.000 0.127 -0.013 24 0 345 0
29JUN26 13.00 C 0.000 0.000 0.000 0.070 -0.005 24 0 2,021 0
29JUN26 13.50 C 0.000 0.000 0.000 0.038 -0.002 24 0 298 0
29JUN26 14.00 C 0.000 0.000 0.000 0.020 0.000 24 0 344 0
29JUN26 14.50 C 0.000 0.000 0.000 0.010 0.000 24 0 28 0
29JUN26 15.00 C 0.000 0.000 0.000 0.005 0.000 24 0 10 0
29JUN26 15.50 C 0.000 0.000 0.000 0.003 0.000 25 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.002 +0.001 26 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.001 0.000 26 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.001 0.000 27 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.001 0.000 29 0 10 0
29SEP26 8.25 C 0.000 0.000 0.000 2.836 -0.147 32 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 2.600 -0.142 31 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 2.355 -0.150 28 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 2.093 -0.181 24 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 1.952 -0.177 30 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 1.717 -0.200 27 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 1.568 -0.104 29 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 1.353 -0.097 27 0 85 0
29SEP26 10.50 C 0.000 0.000 0.000 1.036 -0.145 27 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 0.814 -0.086 27 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 0.627 -0.079 28 0 178 0
29SEP26 12.00 C 0.000 0.000 0.000 0.468 -0.089 27 0 1,977 0
29SEP26 12.50 C 0.000 0.000 0.000 0.346 -0.073 27 0 757 0
29SEP26 13.00 C 0.000 0.000 0.000 0.253 -0.059 27 0 1,100 0
29SEP26 13.50 C 0.000 0.000 0.000 0.183 -0.047 27 0 225 0
29SEP26 14.00 C 0.000 0.000 0.000 0.131 -0.036 27 0 30 0
29SEP26 14.50 C 0.215 0.215 0.193 0.093 -0.027 27 4 39 +4
29SEP26 15.00 C 0.000 0.000 0.000 0.065 -0.022 27 0 18 0
29SEP26 15.50 C 0.000 0.000 0.000 0.044 -0.018 27 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.031 -0.012 27 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.021 -0.009 27 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.014 -0.007 27 0 10 0
29SEP26 17.50 C 0.000 0.000 0.000 0.010 -0.005 27 0 21 0
30DEC26 8.25 C 0.000 0.000 0.000 2.886 -0.172 32 0 3 0
30DEC26 8.50 C 0.000 0.000 0.000 2.618 -0.215 28 0 7 0
30DEC26 8.75 C 0.000 0.000 0.000 2.400 -0.143 27 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 2.191 -0.139 27 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 2.070 -0.059 30 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 1.883 -0.044 29 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 1.649 -0.111 27 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 1.493 -0.168 27 0 23 0
30DEC26 10.50 C 0.000 0.000 0.000 1.229 -0.109 27 0 16 0
30DEC26 11.00 C 0.000 0.000 0.000 1.015 -0.088 27 0 20 0
30DEC26 11.50 C 0.000 0.000 0.000 0.836 -0.072 28 0 30 0
30DEC26 12.00 C 0.721 0.721 0.716 0.680 -0.094 28 300 3,708 +300
30DEC26 12.50 C 0.609 0.616 0.609 0.540 -0.086 28 283 284 +278
30DEC26 13.00 C 0.000 0.000 0.000 0.425 -0.079 28 0 61 0
30DEC26 13.50 C 0.000 0.000 0.000 0.336 -0.065 28 0 28 0
30DEC26 14.00 C 0.000 0.000 0.000 0.263 -0.051 28 0 47 0
30DEC26 14.50 C 0.000 0.000 0.000 0.202 -0.048 28 0 39 0
30DEC26 15.00 C 0.305 0.305 0.305 0.157 -0.039 28 5 44 +5
30DEC26 15.50 C 0.000 0.000 0.000 0.122 -0.029 28 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.091 -0.028 28 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.071 -0.021 28 0 2 0
30DEC26 17.00 C 0.000 0.000 0.000 0.054 -0.017 28 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.041 -0.014 28 0 20 0
30MAR27 8.25 C 0.000 0.000 0.000 2.930 -0.128 30 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 2.647 -0.186 26 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 2.528 -0.085 29 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 2.295 -0.127 27 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 2.171 -0.134 29 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 1.945 -0.143 27 0 0 0
30MAR27 9.75 C 0.000 0.000 0.000 1.838 -0.135 28 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 1.658 -0.180 27 0 0 0
30MAR27 10.50 C 0.000 0.000 0.000 1.436 -0.129 28 0 0 0
30MAR27 11.00 C 0.000 0.000 0.000 1.209 -0.088 28 0 0 0
30MAR27 11.50 C 0.000 0.000 0.000 1.033 -0.074 28 0 0 0
30MAR27 12.00 C 0.000 0.000 0.000 0.886 -0.070 29 0 0 0
30MAR27 12.50 C 0.000 0.000 0.000 0.741 -0.081 29 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.616 -0.066 29 0 2 0
30MAR27 13.50 C 0.000 0.000 0.000 0.504 -0.065 29 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.419 -0.053 29 0 2 0
30MAR27 14.50 C 0.000 0.000 0.000 0.342 -0.044 29 0 0 0
30MAR27 15.00 C 0.000 0.000 0.000 0.280 -0.041 29 0 0 0
30MAR27 15.50 C 0.000 0.000 0.000 0.229 -0.031 29 0 0 0
TOTAL CALL 1,335 27,008 +1,065
30MAR26 7.75 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 0.001 0.000 43 0 10 0
30MAR26 8.25 P 0.000 0.000 0.000 0.001 0.000 39 0 1,010 0
30MAR26 8.50 P 0.000 0.000 0.000 0.001 0.000 35 0 2 0
30MAR26 8.75 P 0.000 0.000 0.000 0.001 0.000 32 0 42 0
30MAR26 9.00 P 0.000 0.000 0.000 0.001 0.000 28 0 71 0
30MAR26 9.25 P 0.000 0.000 0.000 0.001 0.000 24 0 263 0
30MAR26 9.50 P 0.000 0.000 0.000 0.002 +0.001 23 0 437 0
30MAR26 9.75 P 0.000 0.000 0.000 0.006 +0.002 22 0 520 0
30MAR26 10.00 P 0.024 0.024 0.024 0.017 +0.006 22 22 495 +22
30MAR26 10.50 P 0.060 0.080 0.060 0.083 +0.027 22 25 1,239 +20
30MAR26 11.00 P 0.190 0.260 0.183 0.263 +0.071 22 113 1,627 +100
30MAR26 11.50 P 0.475 0.611 0.475 0.603 +0.115 24 70 2,546 -7
30MAR26 12.00 P 0.993 0.993 0.993 1.014 +0.117 22 15 236 0
30MAR26 12.50 P 0.000 0.000 0.000 1.500 +0.144 0 0 146 0
30MAR26 13.00 P 0.000 0.000 0.000 2.000 +0.149 0 0 51 0
30MAR26 13.50 P 0.000 0.000 0.000 2.500 +0.160 0 0 0 0
30MAR26 14.00 P 0.000 0.000 0.000 3.000 +0.147 0 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 3.512 +0.172 55 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 4.000 +0.160 0 0 0 0
30MAR26 15.50 P 0.000 0.000 0.000 4.507 +0.153 63 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 5.007 +0.154 68 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 5.512 +0.138 75 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 6.006 +0.153 76 0 0 0
30MAR26 17.50 P 0.000 0.000 0.000 6.506 +0.153 80 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 0.002 0.000 23 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 0.005 +0.001 23 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 0.010 +0.002 23 0 15 0
29APR26 9.50 P 0.000 0.000 0.000 0.021 +0.005 23 0 48 0
29APR26 9.75 P 0.000 0.000 0.000 0.041 +0.010 23 0 87 0
29APR26 10.00 P 0.000 0.000 0.000 0.071 +0.014 23 0 679 0
29APR26 10.50 P 0.000 0.000 0.000 0.179 +0.035 23 0 562 0
29APR26 11.00 P 0.309 0.400 0.309 0.382 +0.068 23 15 236 0
29APR26 11.50 P 0.000 0.000 0.000 0.704 +0.094 24 0 211 0
29APR26 12.00 P 0.000 0.000 0.000 1.072 +0.095 23 0 122 0
29APR26 12.50 P 0.000 0.000 0.000 1.534 +0.138 25 0 15 0
29APR26 13.00 P 0.000 0.000 0.000 2.000 +0.121 0 0 0 0
29APR26 13.50 P 0.000 0.000 0.000 2.509 +0.154 31 0 0 0
29APR26 14.00 P 0.000 0.000 0.000 3.007 +0.153 35 0 0 0
29APR26 14.50 P 0.000 0.000 0.000 3.512 +0.158 40 0 0 0
29APR26 15.00 P 0.000 0.000 0.000 4.007 +0.153 43 0 0 0
29APR26 15.50 P 0.000 0.000 0.000 4.507 +0.153 46 0 0 0
29APR26 16.00 P 0.000 0.000 0.000 5.007 +0.154 50 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 0.005 +0.001 24 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 0.011 +0.002 24 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 0.021 +0.004 24 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 0.036 +0.005 24 0 22 0
28MAY26 9.25 P 0.000 0.000 0.000 0.058 +0.009 23 0 2 0
28MAY26 9.50 P 0.000 0.000 0.000 0.093 +0.014 23 0 28 0
28MAY26 9.75 P 0.000 0.000 0.000 0.143 +0.023 23 0 50 0
28MAY26 10.00 P 0.000 0.000 0.000 0.208 +0.032 23 0 247 0
28MAY26 10.50 P 0.326 0.326 0.326 0.393 +0.053 23 1 193 0
28MAY26 11.00 P 0.000 0.000 0.000 0.656 +0.079 23 0 467 0
28MAY26 11.50 P 0.000 0.000 0.000 0.998 +0.103 22 0 55 0
28MAY26 12.00 P 0.000 0.000 0.000 1.420 +0.088 24 0 145 0
28MAY26 12.50 P 0.000 0.000 0.000 1.911 +0.145 28 0 0 0
28MAY26 13.00 P 0.000 0.000 0.000 2.309 +0.183 18 0 0 0
28MAY26 13.50 P 0.000 0.000 0.000 2.787 +0.127 0 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 3.289 +0.186 0 0 0 0
28MAY26 14.50 P 0.000 0.000 0.000 3.755 +0.171 0 0 0 0
28MAY26 15.00 P 0.000 0.000 0.000 4.245 +0.143 0 0 0 0
28MAY26 15.50 P 0.000 0.000 0.000 4.734 +0.144 0 0 0 0
28MAY26 16.00 P 0.000 0.000 0.000 5.224 +0.164 0 0 0 0
29JUN26 8.25 P 0.021 0.021 0.021 0.016 +0.007 24 10 75 +10
29JUN26 8.50 P 0.000 0.000 0.000 0.028 +0.011 24 0 99 0
29JUN26 8.75 P 0.000 0.000 0.000 0.044 +0.015 24 0 147 0
29JUN26 9.00 P 0.000 0.000 0.000 0.069 +0.021 24 0 184 0
29JUN26 9.25 P 0.000 0.000 0.000 0.104 +0.029 24 0 82 0
29JUN26 9.50 P 0.000 0.000 0.000 0.150 +0.039 24 0 104 0
29JUN26 9.75 P 0.160 0.160 0.160 0.209 +0.049 24 1 82 0
29JUN26 10.00 P 0.000 0.000 0.000 0.284 +0.059 24 0 160 0
29JUN26 10.50 P 0.000 0.000 0.000 0.482 +0.077 24 0 114 0
29JUN26 11.00 P 0.720 0.720 0.720 0.744 +0.087 23 5 227 0
29JUN26 11.50 P 0.000 0.000 0.000 1.131 +0.199 26 0 302 0
29JUN26 12.00 P 0.000 0.000 0.000 1.438 +0.072 22 0 859 0
29JUN26 12.50 P 0.000 0.000 0.000 1.961 +0.195 28 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 2.359 +0.126 24 0 35 0
29JUN26 13.50 P 0.000 0.000 0.000 2.799 +0.108 0 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 3.289 +0.131 0 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.755 +0.128 0 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 4.250 +0.101 0 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 4.739 +0.149 0 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 5.248 +0.188 0 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 5.718 +0.168 0 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 6.209 +0.168 0 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 6.711 +0.163 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.089 +0.005 27 0 85 0
29SEP26 8.50 P 0.000 0.000 0.000 0.123 +0.009 27 0 33 0
29SEP26 8.75 P 0.000 0.000 0.000 0.163 +0.012 27 0 121 0
29SEP26 9.00 P 0.000 0.000 0.000 0.211 +0.014 27 0 98 0
29SEP26 9.25 P 0.000 0.000 0.000 0.272 +0.018 27 0 83 0
29SEP26 9.50 P 0.285 0.285 0.285 0.342 +0.026 27 1 36 +1
29SEP26 9.75 P 0.000 0.000 0.000 0.420 +0.027 27 0 49 0
29SEP26 10.00 P 0.000 0.000 0.000 0.514 +0.036 26 0 151 0
29SEP26 10.50 P 0.000 0.000 0.000 0.731 +0.048 26 0 132 0
29SEP26 11.00 P 1.004 1.004 1.004 1.012 +0.068 27 2 175 +2
29SEP26 11.50 P 0.000 0.000 0.000 1.349 +0.087 27 0 118 0
29SEP26 12.00 P 0.000 0.000 0.000 1.678 +0.037 27 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 2.135 +0.111 29 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 2.558 +0.121 30 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 2.983 +0.108 30 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 3.428 +0.137 30 0 98 0
29SEP26 14.50 P 0.000 0.000 0.000 3.878 +0.117 30 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 4.354 +0.060 30 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.816 +0.153 28 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 5.288 +0.155 23 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 5.784 +0.146 23 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 6.209 +0.093 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 6.711 +0.115 0 0 0 0
30DEC26 8.25 P 0.130 0.130 0.130 0.165 +0.009 27 70 100 +70
30DEC26 8.50 P 0.000 0.000 0.000 0.212 +0.012 27 0 96 0
30DEC26 8.75 P 0.000 0.000 0.000 0.264 +0.017 27 0 81 0
30DEC26 9.00 P 0.000 0.000 0.000 0.326 +0.018 27 0 185 0
30DEC26 9.25 P 0.000 0.000 0.000 0.397 +0.025 27 0 96 0
30DEC26 9.50 P 0.000 0.000 0.000 0.475 +0.026 27 0 50 0
30DEC26 9.75 P 0.000 0.000 0.000 0.566 +0.035 27 0 24 0
30DEC26 10.00 P 0.000 0.000 0.000 0.662 +0.035 27 0 114 0
30DEC26 10.50 P 0.000 0.000 0.000 0.902 +0.053 27 0 121 0
30DEC26 11.00 P 0.000 0.000 0.000 1.186 +0.066 28 0 57 0
30DEC26 11.50 P 0.000 0.000 0.000 1.520 +0.082 28 0 133 0
30DEC26 12.00 P 0.000 0.000 0.000 1.885 +0.095 29 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 2.265 +0.105 30 0 104 0
30DEC26 13.00 P 0.000 0.000 0.000 2.670 +0.113 30 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 3.102 +0.126 31 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 3.541 +0.128 31 0 0 0
30DEC26 14.50 P 0.000 0.000 0.000 3.982 +0.112 31 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 4.431 +0.115 31 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 4.818 +0.049 26 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 5.348 +0.120 30 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 5.808 +0.114 28 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 6.289 +0.173 26 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 6.764 +0.126 0 0 0 0
30MAR27 8.25 P 0.190 0.190 0.190 0.252 +0.021 28 70 90 +70
30MAR27 8.50 P 0.000 0.000 0.000 0.309 +0.029 28 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 0.371 +0.030 28 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 0.442 +0.038 28 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 0.521 +0.040 28 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 0.607 +0.047 28 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 0.704 +0.051 28 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 0.803 +0.053 28 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 1.036 +0.055 28 0 2 0
30MAR27 11.00 P 0.000 0.000 0.000 1.320 +0.065 28 0 0 0
30MAR27 11.50 P 0.000 0.000 0.000 1.644 +0.076 28 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 2.002 +0.078 29 0 0 0
30MAR27 12.50 P 0.000 0.000 0.000 2.392 +0.108 30 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 2.765 +0.101 30 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 3.203 +0.133 31 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 3.625 +0.128 31 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 4.056 +0.119 31 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 4.496 +0.099 31 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 4.944 +0.175 31 0 0 0
TOTAL PUT 420 18,414 +288
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$ 14.32
30MAR26 5.00 C 0.00 0.00 0.00 9.32 -0.13 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 9.10 -0.10 169 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 8.83 -0.12 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 8.61 -0.09 163 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 8.48 0.00 212 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 8.11 -0.18 149 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 7.86 -0.09 142 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 7.58 -0.12 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 7.42 -0.06 159 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 7.08 -0.12 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 6.86 -0.10 117 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 6.58 -0.13 0 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 6.45 -0.01 141 0 6 0
30MAR26 8.25 C 0.00 0.00 0.00 6.08 -0.13 0 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 5.93 -0.01 123 0 21 0
30MAR26 8.75 C 0.00 0.00 0.00 5.68 -0.01 117 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 5.34 -0.12 65 0 77 0
30MAR26 9.25 C 0.00 0.00 0.00 5.23 +0.02 117 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 4.85 -0.11 69 0 36 0
30MAR26 9.75 C 0.00 0.00 0.00 4.59 -0.14 51 0 38 0
30MAR26 10.00 C 0.00 0.00 0.00 4.43 -0.03 90 0 220 0
30MAR26 10.50 C 0.00 0.00 0.00 3.85 -0.10 53 0 534 0
30MAR26 11.00 C 0.00 0.00 0.00 3.38 -0.09 58 0 395 0
30MAR26 11.50 C 0.00 0.00 0.00 2.89 -0.16 52 0 265 0
30MAR26 12.00 C 2.50 2.50 2.50 2.40 -0.13 46 5 397 0
30MAR26 12.50 C 0.00 0.00 0.00 1.93 -0.08 42 0 708 0
30MAR26 13.00 C 1.78 1.78 1.78 1.56 -0.05 46 2 259 +2
30MAR26 13.50 C 1.14 1.29 1.14 1.18 -0.11 44 40 134 0
30MAR26 14.00 C 0.82 0.96 0.80 0.88 -0.09 45 36 195 +5
30MAR26 14.50 C 0.60 0.91 0.58 0.66 -0.06 47 100 548 +65
30MAR26 15.00 C 0.51 0.63 0.41 0.46 -0.06 46 72 351 +14
30MAR26 15.50 C 0.46 0.56 0.46 0.31 -0.04 46 43 106 +2
30MAR26 16.00 C 0.26 0.42 0.26 0.20 -0.04 46 188 232 +137
30MAR26 16.50 C 0.32 0.32 0.30 0.13 -0.02 46 30 219 0
30MAR26 17.00 C 0.22 0.23 0.22 0.08 -0.02 46 99 193 +98
30MAR26 17.50 C 0.17 0.17 0.17 0.05 -0.01 46 15 99 +15
30MAR26 18.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 1 0
30MAR26 18.50 C 0.09 0.09 0.09 0.02 0.00 47 1 128 +1
30MAR26 19.00 C 0.08 0.09 0.08 0.01 - 46 63 63 -
29APR26 7.25 C 0.00 0.00 0.00 7.11 -0.19 75 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 6.87 -0.10 78 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 6.62 -0.10 73 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 6.45 -0.03 94 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 6.13 -0.08 70 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 5.93 -0.03 81 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 5.68 -0.12 77 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 5.37 -0.11 55 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 5.23 0.00 78 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.90 -0.09 59 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.70 -0.04 65 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.43 -0.13 58 0 22 0
29APR26 10.50 C 0.00 0.00 0.00 3.89 -0.12 43 0 30 0
29APR26 11.00 C 0.00 0.00 0.00 3.38 -0.15 34 0 75 0
29APR26 11.50 C 0.00 0.00 0.00 2.97 -0.08 43 0 408 0
29APR26 12.00 C 0.00 0.00 0.00 2.46 -0.10 36 0 244 0
29APR26 12.50 C 0.00 0.00 0.00 2.07 -0.19 38 0 56 0
29APR26 13.00 C 0.00 0.00 0.00 1.82 +0.03 45 0 49 0
29APR26 13.50 C 1.33 1.33 1.33 1.44 -0.07 42 15 57 -15
29APR26 14.00 C 1.08 1.13 1.08 1.16 -0.07 43 31 31 -1
29APR26 14.50 C 0.86 0.86 0.85 0.94 -0.04 44 21 40 +12
29APR26 15.00 C 0.00 0.00 0.00 0.73 -0.05 43 0 80 0
29APR26 15.50 C 0.00 0.00 0.00 0.56 -0.04 43 0 50 0
29APR26 16.00 C 0.61 0.61 0.49 0.43 -0.02 43 10 70 +3
29APR26 16.50 C 0.50 0.50 0.39 0.32 -0.02 43 2 46 +2
29APR26 17.00 C 0.00 0.00 0.00 0.23 -0.02 43 0 48 0
29APR26 17.50 C 0.34 0.34 0.34 0.17 -0.01 43 15 18 +15
29APR26 18.00 C 0.25 0.25 0.24 0.12 -0.01 43 20 48 0
29APR26 18.50 C 0.00 0.00 0.00 0.09 0.00 43 0 37 0
29APR26 19.00 C 0.16 0.18 0.16 0.06 - 43 158 138 -
28MAY26 8.25 C 0.00 0.00 0.00 6.17 -0.04 64 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 5.95 -0.04 67 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 5.69 -0.11 61 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 5.46 -0.04 61 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 5.23 -0.03 61 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.90 -0.12 43 0 15 0
28MAY26 9.75 C 0.00 0.00 0.00 4.71 -0.06 52 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.47 -0.09 50 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.06 -0.03 54 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.48 -0.05 40 0 411 0
28MAY26 11.50 C 0.00 0.00 0.00 3.03 -0.16 39 0 728 0
28MAY26 12.00 C 0.00 0.00 0.00 2.61 -0.13 38 0 1,150 0
28MAY26 12.50 C 0.00 0.00 0.00 2.23 -0.10 39 0 1,450 0
28MAY26 13.00 C 0.00 0.00 0.00 1.89 -0.08 39 0 666 0
28MAY26 13.50 C 0.00 0.00 0.00 1.62 -0.06 41 0 195 0
28MAY26 14.00 C 1.30 1.58 1.28 1.35 -0.07 41 75 81 +50
28MAY26 14.50 C 1.08 1.39 1.08 1.12 -0.05 41 568 149 +149
28MAY26 15.00 C 1.07 1.11 1.07 0.92 -0.04 42 21 24 +21
28MAY26 15.50 C 0.90 0.90 0.90 0.74 -0.04 41 15 15 +15
28MAY26 16.00 C 0.00 0.00 0.00 0.59 -0.03 41 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.47 -0.02 41 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.37 -0.01 41 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.28 -0.02 41 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.22 -0.01 41 0 15 0
28MAY26 18.50 C 0.00 0.00 0.00 0.17 -0.01 41 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.13 - 41 0 0 -
29JUN26 5.50 C 0.00 0.00 0.00 8.90 -0.06 98 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 8.65 -0.08 93 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 8.48 0.00 108 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 8.16 -0.13 87 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.91 -0.08 83 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 7.66 -0.08 79 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 7.42 -0.07 78 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 7.15 -0.15 68 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 6.93 -0.06 72 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.74 -0.01 79 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 6.45 -0.05 69 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 6.20 -0.09 66 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 5.96 -0.03 64 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 5.75 -0.05 66 0 6 0
29JUN26 9.00 C 0.00 0.00 0.00 5.55 -0.07 68 0 26 0
29JUN26 9.25 C 0.00 0.00 0.00 5.30 -0.02 65 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 5.05 -0.03 62 0 9 0
29JUN26 9.75 C 0.00 0.00 0.00 4.71 -0.06 49 0 1 0
29JUN26 10.00 C 4.38 4.38 4.38 4.47 -0.18 47 13 41 -1
29JUN26 10.50 C 0.00 0.00 0.00 4.06 -0.03 50 0 90 0
29JUN26 11.00 C 0.00 0.00 0.00 3.54 -0.08 43 0 22 0
29JUN26 11.50 C 0.00 0.00 0.00 3.06 -0.13 38 0 132 0
29JUN26 12.00 C 0.00 0.00 0.00 2.62 -0.12 36 0 608 0
29JUN26 12.50 C 0.00 0.00 0.00 2.26 -0.10 37 0 750 0
29JUN26 13.00 C 0.00 0.00 0.00 1.98 -0.12 40 0 238 0
29JUN26 13.50 C 1.72 1.72 1.72 1.71 -0.07 41 15 25 +11
29JUN26 14.00 C 1.50 1.58 1.50 1.44 -0.08 41 20 115 -15
29JUN26 14.50 C 1.46 1.46 1.46 1.22 -0.06 41 1 23 0
29JUN26 15.00 C 0.00 0.00 0.00 1.02 -0.06 41 0 2 0
29JUN26 15.50 C 0.00 0.00 0.00 0.84 -0.05 41 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.69 -0.05 41 0 100 0
29JUN26 16.50 C 0.00 0.00 0.00 0.57 -0.03 41 0 10 0
29JUN26 17.00 C 0.65 0.65 0.65 0.46 -0.03 41 1 1 0
29JUN26 17.50 C 0.00 0.00 0.00 0.37 -0.03 41 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.30 -0.02 41 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.23 -0.02 41 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.19 - 41 0 0 -
29SEP26 6.75 C 0.00 0.00 0.00 7.66 -0.08 66 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 7.42 -0.07 64 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 7.15 -0.15 57 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 6.93 -0.07 60 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 6.74 -0.01 64 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 6.50 0.00 62 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 6.20 -0.09 54 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.96 -0.04 53 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.75 -0.05 54 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.55 -0.07 55 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.30 -0.07 52 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.05 -0.08 50 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.80 +0.03 47 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.47 -0.18 39 0 16 0
29SEP26 10.50 C 0.00 0.00 0.00 4.06 -0.15 40 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 3.61 -0.06 38 0 12 0
29SEP26 11.50 C 0.00 0.00 0.00 3.14 -0.14 35 0 24 0
29SEP26 12.00 C 0.00 0.00 0.00 2.79 -0.11 36 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 2.49 -0.07 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.20 -0.14 37 0 75 0
29SEP26 13.50 C 0.00 0.00 0.00 1.99 -0.06 39 0 50 0
29SEP26 14.00 C 0.00 0.00 0.00 1.71 -0.05 38 0 27 0
29SEP26 14.50 C 0.00 0.00 0.00 1.51 -0.04 38 0 17 0
29SEP26 15.00 C 0.00 0.00 0.00 1.34 -0.03 39 0 89 0
29SEP26 15.50 C 0.00 0.00 0.00 1.17 -0.04 39 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.03 -0.04 39 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.89 -0.03 39 0 1 0
29SEP26 17.00 C 0.00 0.00 0.00 0.77 -0.03 39 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.67 -0.02 39 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.57 -0.02 39 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.49 -0.02 39 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.42 - 39 0 0 -
30DEC26 7.25 C 0.00 0.00 0.00 7.17 -0.13 53 0 3 0
30DEC26 7.50 C 0.00 0.00 0.00 6.93 -0.07 51 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 6.74 -0.01 55 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 6.50 -0.01 53 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 6.20 -0.09 46 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.96 -0.05 45 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.75 -0.05 45 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.55 -0.07 46 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.30 -0.07 44 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.05 -0.08 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.80 +0.03 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.49 -0.16 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.13 -0.08 37 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 3.81 +0.02 39 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 3.32 -0.10 35 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 3.00 -0.10 35 0 3,043 0
30DEC26 12.50 C 0.00 0.00 0.00 2.71 -0.10 36 0 6 0
30DEC26 13.00 C 0.00 0.00 0.00 2.44 -0.09 36 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 2.20 -0.09 36 0 18 0
30DEC26 14.00 C 0.00 0.00 0.00 1.96 -0.09 36 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 1.77 -0.07 37 0 15 0
30DEC26 15.00 C 1.54 1.54 1.54 1.57 -0.08 37 67 98 +67
30DEC26 15.50 C 0.00 0.00 0.00 1.42 -0.06 37 0 5 0
30DEC26 16.00 C 1.49 1.49 1.49 1.29 -0.03 38 67 66 -5
30DEC26 16.50 C 0.00 0.00 0.00 1.17 -0.01 38 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.05 -0.04 38 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 0.94 -0.04 38 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 0.83 -0.05 38 0 7 0
30DEC26 18.50 C 0.00 0.00 0.00 0.73 -0.04 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.65 - 38 0 0 -
30MAR27 9.50 C 0.00 0.00 0.00 5.05 -0.08 36 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 4.86 +0.01 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.60 -0.19 34 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.19 -0.22 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.85 -0.09 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.51 -0.11 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.21 -0.10 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.94 -0.10 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.67 -0.10 35 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.44 -0.09 35 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.22 -0.08 36 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.02 -0.08 36 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.83 -0.07 36 0 4 0
30MAR27 15.50 C 0.00 0.00 0.00 1.67 -0.06 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.53 -0.04 36 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.42 0.00 37 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.31 0.00 38 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.18 -0.03 38 0 0 0
30MAR27 18.00 C 1.26 1.26 1.26 1.07 -0.05 38 5 5 +2
30MAR27 18.50 C 0.00 0.00 0.00 0.96 -0.05 37 0 0 0
30MAR27 19.00 C 1.01 1.01 1.01 0.86 - 37 3 3 -
TOTAL CALL 1,837 18,014 +649
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 162 0 15 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30MAR26 5.50 P 0.01 0.01 0.01 0.01 0.00 148 5 26 -4
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 141 0 6 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 135 0 20 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 129 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 123 0 25 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 118 0 27 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 113 0 58 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 108 0 29 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 103 0 132 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 98 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 0.00 0.00 0.00 0.01 0.00 89 0 66 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 84 0 116 0
30MAR26 8.75 P 0.01 0.01 0.01 0.01 0.00 80 1 70 +1
30MAR26 9.00 P 0.01 0.01 0.01 0.01 0.00 76 2 264 +2
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 60 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 0.04 0.04 0.04 0.03 0.00 47 36 171 +36
30MAR26 12.00 P 0.05 0.05 0.05 0.06 +0.01 46 15 267 -15
30MAR26 12.50 P 0.11 0.11 0.11 0.11 +0.01 45 4 349 0
30MAR26 13.00 P 0.20 0.21 0.13 0.20 +0.02 45 39 202 +19
30MAR26 13.50 P 0.36 0.36 0.34 0.34 +0.03 45 2 84 0
30MAR26 14.00 P 0.45 0.58 0.36 0.53 +0.04 44 97 118 +64
30MAR26 14.50 P 0.85 0.85 0.62 0.78 +0.05 44 48 103 +33
30MAR26 15.00 P 1.13 1.19 1.12 1.11 +0.06 46 60 45 +30
30MAR26 15.50 P 1.21 1.27 1.18 1.50 +0.08 49 75 75 +75
30MAR26 16.00 P 0.00 0.00 0.00 1.91 +0.10 50 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.35 +0.10 53 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.82 +0.13 56 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.30 +0.15 60 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.77 +0.15 62 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.26 +0.07 66 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.82 - 79 0 0 -
29APR26 7.25 P 0.01 0.01 0.01 0.01 0.00 74 1 2 +1
29APR26 7.50 P 0.01 0.01 0.01 0.01 0.00 71 2 3 +2
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 67 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 55 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 52 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 44 0 44 0
29APR26 10.00 P 0.04 0.05 0.04 0.01 0.00 42 676 471 -295
29APR26 10.50 P 0.06 0.06 0.06 0.03 0.00 44 15 147 0
29APR26 11.00 P 0.00 0.00 0.00 0.06 +0.01 44 0 244 0
29APR26 11.50 P 0.00 0.00 0.00 0.10 +0.01 43 0 226 0
29APR26 12.00 P 0.14 0.14 0.12 0.16 +0.02 42 20 215 +5
29APR26 12.50 P 0.21 0.21 0.21 0.25 +0.03 42 15 91 +15
29APR26 13.00 P 0.00 0.00 0.00 0.39 +0.05 42 0 73 0
29APR26 13.50 P 0.52 0.56 0.52 0.55 +0.05 42 45 76 +45
29APR26 14.00 P 0.71 0.72 0.63 0.76 +0.06 41 50 66 +21
29APR26 14.50 P 1.08 1.08 1.08 1.02 +0.07 42 15 30 +12
29APR26 15.00 P 1.37 1.44 1.15 1.34 +0.08 43 102 48 +33
29APR26 15.50 P 0.00 0.00 0.00 1.64 +0.02 41 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.10 +0.11 46 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.51 +0.11 47 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.94 +0.12 48 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.40 +0.13 50 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.87 +0.15 52 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.29 +0.06 50 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.84 - 58 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 47 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 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 38 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 0.00 40 0 160 0
28MAY26 10.50 P 0.00 0.00 0.00 0.06 +0.01 41 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 0.11 +0.02 41 0 460 0
28MAY26 11.50 P 0.00 0.00 0.00 0.16 +0.01 40 0 780 0
28MAY26 12.00 P 0.00 0.00 0.00 0.25 +0.03 40 0 1,000 0
28MAY26 12.50 P 0.00 0.00 0.00 0.37 +0.04 40 0 1,277 0
28MAY26 13.00 P 0.00 0.00 0.00 0.51 +0.04 40 0 622 0
28MAY26 13.50 P 0.00 0.00 0.00 0.70 +0.06 40 0 122 0
28MAY26 14.00 P 0.00 0.00 0.00 0.91 +0.06 40 0 139 0
28MAY26 14.50 P 1.23 1.23 1.23 1.18 +0.08 40 15 255 +15
28MAY26 15.00 P 1.54 1.54 1.34 1.50 +0.10 41 45 81 +43
28MAY26 15.50 P 1.65 1.65 1.65 1.82 +0.05 41 15 15 +15
28MAY26 16.00 P 0.00 0.00 0.00 2.24 +0.11 43 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 2.63 +0.11 44 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.05 +0.12 45 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.48 +0.12 46 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.94 +0.13 48 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.40 +0.12 49 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.88 - 51 0 0 -
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 69 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 60 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 52 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 45 0 123 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 43 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 0.02 +0.01 41 0 25 0
29JUN26 9.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.04 0.00 41 0 100 0
29JUN26 9.50 P 0.00 0.00 0.00 0.06 +0.01 42 0 1,998 0
29JUN26 9.75 P 0.00 0.00 0.00 0.07 0.00 41 0 24 0
29JUN26 10.00 P 0.00 0.00 0.00 0.09 +0.01 41 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.14 +0.02 41 0 80 0
29JUN26 11.00 P 0.00 0.00 0.00 0.21 +0.02 40 0 72 0
29JUN26 11.50 P 0.00 0.00 0.00 0.31 +0.02 40 0 73 0
29JUN26 12.00 P 0.00 0.00 0.00 0.43 +0.03 40 0 1,665 0
29JUN26 12.50 P 0.00 0.00 0.00 0.59 +0.04 40 0 873 0
29JUN26 13.00 P 0.00 0.00 0.00 0.77 +0.04 40 0 231 0
29JUN26 13.50 P 0.00 0.00 0.00 0.99 +0.06 40 0 78 0
29JUN26 14.00 P 1.03 1.03 1.03 1.23 +0.06 39 15 45 0
29JUN26 14.50 P 0.00 0.00 0.00 1.53 +0.09 40 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.87 +0.11 41 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.27 +0.09 43 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.64 +0.11 43 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.03 +0.12 44 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.44 +0.10 44 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.88 +0.17 46 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.32 +0.12 46 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.77 +0.17 47 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.22 - 48 0 0 -
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 41 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 0.02 +0.01 40 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.03 +0.01 40 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.05 +0.01 40 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.08 +0.01 40 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.10 +0.01 40 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.12 +0.01 39 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.15 +0.02 39 0 54 0
29SEP26 9.75 P 0.00 0.00 0.00 0.18 +0.02 39 0 0 0
29SEP26 10.00 P 0.22 0.22 0.22 0.21 +0.02 39 5 40 0
29SEP26 10.50 P 0.00 0.00 0.00 0.29 +0.03 38 0 27 0
29SEP26 11.00 P 0.40 0.40 0.40 0.39 +0.02 38 10 15 -10
29SEP26 11.50 P 0.00 0.00 0.00 0.52 +0.04 38 0 1 0
29SEP26 12.00 P 0.00 0.00 0.00 0.68 +0.05 38 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.86 +0.05 38 0 0 0
29SEP26 13.00 P 1.13 1.13 1.13 1.08 +0.06 39 5 5 0
29SEP26 13.50 P 0.00 0.00 0.00 1.33 +0.08 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.59 +0.08 39 0 45 0
29SEP26 14.50 P 0.00 0.00 0.00 1.89 +0.08 39 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 2.24 +0.10 40 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.58 +0.11 41 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.91 +0.09 40 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.31 +0.11 41 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.71 +0.13 42 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.11 +0.12 42 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.54 +0.13 43 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.97 +0.13 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.42 - 44 0 0 -
30DEC26 7.25 P 0.00 0.00 0.00 0.04 +0.01 39 0 32 0
30DEC26 7.50 P 0.00 0.00 0.00 0.05 +0.01 39 0 108 0
30DEC26 7.75 P 0.00 0.00 0.00 0.06 0.00 38 0 82 0
30DEC26 8.00 P 0.00 0.00 0.00 0.07 0.00 38 0 60 0
30DEC26 8.25 P 0.00 0.00 0.00 0.09 0.00 38 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.11 0.00 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.14 +0.01 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.17 +0.01 38 0 7 0
30DEC26 9.25 P 0.00 0.00 0.00 0.20 +0.01 38 0 1 0
30DEC26 9.50 P 0.25 0.25 0.25 0.24 +0.02 38 15 10 -15
30DEC26 9.75 P 0.00 0.00 0.00 0.28 +0.02 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.33 +0.03 38 0 97 0
30DEC26 10.50 P 0.00 0.00 0.00 0.43 +0.03 38 0 120 0
30DEC26 11.00 P 0.55 0.55 0.55 0.56 +0.04 37 10 20 -10
30DEC26 11.50 P 0.00 0.00 0.00 0.71 +0.04 37 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.89 +0.05 38 0 3,157 0
30DEC26 12.50 P 0.00 0.00 0.00 1.10 +0.06 38 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.33 +0.07 38 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 1.58 +0.06 38 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.86 +0.06 39 0 19 0
30DEC26 14.50 P 0.00 0.00 0.00 2.16 +0.07 39 0 30 0
30DEC26 15.00 P 0.00 0.00 0.00 2.46 +0.07 39 0 16 0
30DEC26 15.50 P 2.91 2.91 2.91 2.80 +0.08 39 15 30 0
30DEC26 16.00 P 3.25 3.25 3.25 3.14 +0.08 39 15 15 +15
30DEC26 16.50 P 0.00 0.00 0.00 3.52 +0.10 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.90 +0.10 40 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.29 +0.10 40 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.70 +0.10 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.12 +0.11 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.56 - 42 0 0 -
30MAR27 9.50 P 0.00 0.00 0.00 0.32 +0.01 37 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.37 +0.02 37 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.42 +0.02 37 0 0 0
30MAR27 10.50 P 0.48 0.48 0.48 0.55 +0.04 37 4 4 +4
30MAR27 11.00 P 0.00 0.00 0.00 0.70 +0.05 37 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.86 +0.04 37 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.05 +0.05 37 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.27 +0.05 37 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.51 +0.07 37 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.77 +0.05 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.05 +0.07 38 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 2.35 +0.08 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.65 +0.08 38 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.99 +0.09 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.33 +0.09 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.69 +0.10 39 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.07 +0.11 39 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.45 +0.11 39 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.85 +0.11 40 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.26 +0.11 40 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.68 - 40 0 0 -
TOTAL PUT 1,494 21,517 +137
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$ 14.24
30MAR26 7.75 C 0.00 0.00 0.00 6.50 -0.34 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.26 -0.33 84 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.01 -0.33 79 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.76 -0.33 74 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.51 -0.33 69 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.26 -0.33 64 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.01 -0.33 60 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.76 -0.33 55 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.51 -0.33 50 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.27 -0.33 60 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.78 -0.33 58 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.30 -0.32 57 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.84 -0.31 57 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.41 -0.29 58 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.00 -0.28 58 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 1.64 -0.25 58 0 5 0
30MAR26 13.50 C 0.00 0.00 0.00 1.31 -0.23 58 0 40 0
30MAR26 14.00 C 0.00 0.00 0.00 1.03 -0.20 58 0 9 0
30MAR26 14.50 C 0.00 0.00 0.00 0.80 -0.16 58 0 61 0
30MAR26 15.00 C 0.00 0.00 0.00 0.60 -0.16 58 0 108 0
30MAR26 15.50 C 0.47 0.47 0.41 0.45 -0.13 58 13 95 +10
30MAR26 16.00 C 0.40 0.40 0.32 0.34 -0.10 59 122 594 +118
30MAR26 16.50 C 0.28 0.28 0.27 0.24 -0.08 58 21 3,249 +19
30MAR26 17.00 C 0.21 0.22 0.18 0.17 -0.06 58 21 474 -10
30MAR26 17.50 C 0.23 0.23 0.15 0.12 -0.04 58 63 3,004 +3
30MAR26 18.00 C 0.14 0.14 0.14 0.09 -0.03 59 15 4,005 0
30MAR26 18.50 C 0.00 0.00 0.00 0.06 -0.02 59 0 234 0
30MAR26 19.00 C 0.00 0.00 0.00 0.04 -0.02 59 0 282 0
30MAR26 19.50 C 0.00 0.00 0.00 0.03 -0.01 60 0 202 0
30MAR26 20.00 C 0.09 0.09 0.07 0.02 -0.01 60 77 153 -50
30MAR26 21.00 C 0.06 0.06 0.06 0.01 -0.01 61 30 214 +30
30MAR26 22.00 C 0.05 0.05 0.05 0.01 0.00 67 55 246 +35
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 73 0 240 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 78 0 200 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 93 0 10 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 106 0 17 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.32 - 51 0 0 -
29APR26 10.50 C 0.00 0.00 0.00 3.85 - 51 0 0 -
29APR26 11.00 C 0.00 0.00 0.00 3.40 -0.31 51 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.97 -0.30 51 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.57 -0.29 51 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.20 -0.27 51 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.86 -0.25 51 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.56 -0.23 51 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.29 -0.22 51 0 15 0
29APR26 14.50 C 1.11 1.11 1.11 1.07 -0.16 51 1 1 +1
29APR26 15.00 C 0.00 0.00 0.00 0.87 -0.16 51 0 2 0
29APR26 15.50 C 0.00 0.00 0.00 0.71 -0.13 52 0 45 0
29APR26 16.00 C 0.65 0.65 0.65 0.56 -0.13 51 1 120 0
29APR26 16.50 C 0.00 0.00 0.00 0.45 -0.10 52 0 83 0
29APR26 17.00 C 0.43 0.43 0.43 0.35 -0.09 51 3 295 +3
29APR26 17.50 C 0.40 0.40 0.36 0.27 -0.08 51 56 2,254 0
29APR26 18.00 C 0.00 0.00 0.00 0.21 -0.06 51 0 338 0
29APR26 18.50 C 0.28 0.28 0.28 0.16 -0.05 51 30 58 -30
29APR26 19.00 C 0.00 0.00 0.00 0.12 -0.04 51 0 71 0
29APR26 19.50 C 0.16 0.16 0.16 0.10 -0.03 52 1 184 0
29APR26 20.00 C 0.15 0.15 0.15 0.07 -0.03 51 2 126 +2
29APR26 21.00 C 0.00 0.00 0.00 0.04 -0.02 51 0 30 0
29APR26 22.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 4 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.38 - 48 0 0 -
28MAY26 10.50 C 0.00 0.00 0.00 3.93 - 48 0 0 -
28MAY26 11.00 C 0.00 0.00 0.00 3.50 -0.30 48 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.09 -0.30 48 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.71 -0.28 48 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.36 -0.26 48 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.03 -0.25 48 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.76 -0.21 48 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.50 -0.20 48 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.28 -0.18 49 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.08 -0.16 49 0 151 0
28MAY26 15.50 C 0.00 0.00 0.00 0.90 -0.16 49 0 150 0
28MAY26 16.00 C 0.00 0.00 0.00 0.75 -0.14 49 0 36 0
28MAY26 16.50 C 0.00 0.00 0.00 0.62 -0.12 49 0 45 0
28MAY26 17.00 C 0.00 0.00 0.00 0.51 -0.11 49 0 32 0
28MAY26 17.50 C 0.00 0.00 0.00 0.41 -0.10 48 0 35 0
28MAY26 18.00 C 0.00 0.00 0.00 0.33 -0.09 48 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.27 -0.06 48 0 14 0
28MAY26 19.00 C 0.00 0.00 0.00 0.21 -0.06 48 0 11 0
28MAY26 19.50 C 0.00 0.00 0.00 0.17 -0.05 48 0 150 0
28MAY26 20.00 C 0.00 0.00 0.00 0.14 -0.04 48 0 20 0
28MAY26 21.00 C 0.00 0.00 0.00 0.09 -0.02 48 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.05 -0.02 47 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.03 -0.02 47 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.47 - 48 0 0 -
29JUN26 10.50 C 0.00 0.00 0.00 4.04 -0.31 48 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.63 -0.30 48 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.25 -0.29 48 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.89 -0.28 48 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 2.56 -0.26 48 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.25 -0.25 48 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.97 -0.23 48 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.72 -0.22 48 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 1.50 -0.19 48 0 0 0
29JUN26 15.00 C 1.49 1.49 1.49 1.29 -0.18 48 15 15 +15
29JUN26 15.50 C 0.00 0.00 0.00 1.11 -0.17 48 0 0 0
29JUN26 16.00 C 1.16 1.16 1.16 0.96 -0.15 48 15 15 +15
29JUN26 16.50 C 0.00 0.00 0.00 0.82 -0.13 48 0 10 0
29JUN26 17.00 C 0.00 0.00 0.00 0.70 -0.12 48 0 24 0
29JUN26 17.50 C 0.00 0.00 0.00 0.59 -0.11 48 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.50 -0.10 48 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.43 -0.08 48 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.36 -0.07 48 0 64 0
29JUN26 19.50 C 0.00 0.00 0.00 0.30 -0.07 48 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.25 -0.06 48 0 5 0
29JUN26 21.00 C 0.00 0.00 0.00 0.18 -0.04 48 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.13 -0.03 48 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.09 -0.02 48 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.06 -0.02 48 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 50 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 4.74 - 48 0 0 -
29SEP26 10.50 C 0.00 0.00 0.00 4.36 -0.30 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.00 -0.29 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.66 -0.28 48 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.34 -0.27 48 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.04 -0.26 48 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.76 -0.25 48 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.51 -0.23 48 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.27 -0.22 48 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.05 -0.21 48 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 1.85 -0.20 48 0 92 0
29SEP26 15.50 C 0.00 0.00 0.00 1.67 -0.18 48 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 1.50 -0.17 48 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.35 -0.16 48 0 0 0
29SEP26 17.00 C 1.29 1.29 1.29 1.21 -0.15 48 20 20 +20
29SEP26 17.50 C 1.18 1.18 1.18 1.09 -0.14 48 10 10 +10
29SEP26 18.00 C 1.09 1.09 1.09 0.98 -0.12 48 10 10 0
29SEP26 18.50 C 1.00 1.00 1.00 0.88 -0.11 48 10 10 +10
29SEP26 19.00 C 0.92 0.92 0.92 0.78 -0.11 48 10 10 +10
29SEP26 19.50 C 0.00 0.00 0.00 0.70 -0.10 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.63 -0.09 48 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.50 -0.08 48 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.40 -0.06 48 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.32 -0.05 48 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.25 -0.05 48 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.20 -0.04 48 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.16 -0.03 48 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.13 -0.02 48 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.10 -0.02 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.08 -0.02 48 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.01 - 48 0 0 -
30DEC26 10.50 C 0.00 0.00 0.00 4.66 -0.30 48 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.33 -0.28 48 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.01 -0.28 48 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.72 -0.26 48 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.44 -0.26 48 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.18 -0.25 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.94 -0.23 48 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.71 -0.22 48 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.50 -0.21 48 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.30 -0.21 48 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.12 -0.19 48 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.95 -0.19 48 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.80 -0.17 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.65 -0.17 48 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.52 -0.15 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.40 -0.14 48 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.28 -0.14 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.18 -0.13 48 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.08 -0.13 48 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.99 -0.12 48 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.84 -0.10 48 0 5 0
30DEC26 22.00 C 0.00 0.00 0.00 0.71 -0.09 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.60 -0.08 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.50 -0.07 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.43 -0.06 48 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.26 - 48 0 0 -
30MAR27 10.50 C 0.00 0.00 0.00 4.93 - 48 0 0 -
30MAR27 11.00 C 0.00 0.00 0.00 4.62 -0.28 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.32 -0.28 48 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.04 -0.27 48 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.78 -0.26 48 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.53 -0.25 48 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.30 -0.24 48 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.08 -0.23 48 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.87 -0.23 48 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.68 -0.21 48 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.50 -0.21 48 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.33 -0.20 48 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.17 -0.19 48 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.03 -0.18 48 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.89 -0.17 48 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.76 -0.17 48 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.64 -0.16 48 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.53 -0.15 48 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.43 -0.14 48 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.33 -0.14 48 0 1 0
TOTAL CALL 601 18,422 +211
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 88 0 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 79 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 60 0 20 0
30MAR26 10.50 P 0.06 0.06 0.06 0.02 0.00 58 64 356 +64
30MAR26 11.00 P 0.00 0.00 0.00 0.05 +0.02 60 0 258 0
30MAR26 11.50 P 0.00 0.00 0.00 0.09 +0.03 59 0 30 0
30MAR26 12.00 P 0.15 0.20 0.15 0.15 +0.04 58 166 231 +166
30MAR26 12.50 P 0.24 0.30 0.24 0.25 +0.06 59 62 301 +15
30MAR26 13.00 P 0.32 0.33 0.32 0.38 +0.07 58 11 337 +11
30MAR26 13.50 P 0.43 0.43 0.43 0.56 +0.10 59 5 307 +5
30MAR26 14.00 P 0.60 0.70 0.60 0.76 +0.11 57 9 290 +5
30MAR26 14.50 P 0.92 1.05 0.92 1.03 +0.15 58 5 170 +1
30MAR26 15.00 P 0.00 0.00 0.00 1.34 +0.17 58 0 3,933 0
30MAR26 15.50 P 0.00 0.00 0.00 1.69 +0.22 58 0 287 0
30MAR26 16.00 P 1.98 1.98 1.98 2.06 +0.24 58 14 350 0
30MAR26 16.50 P 0.00 0.00 0.00 2.47 +0.26 58 0 463 0
30MAR26 17.00 P 2.85 3.00 2.85 2.90 +0.27 57 52 117 0
30MAR26 17.50 P 0.00 0.00 0.00 3.35 +0.29 57 0 7 0
30MAR26 18.00 P 0.00 0.00 0.00 3.82 +0.30 58 0 25 0
30MAR26 18.50 P 0.00 0.00 0.00 4.29 +0.31 57 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.78 +0.32 59 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.27 +0.32 59 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 5.76 +0.32 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.76 +0.33 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.76 +0.33 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.76 +0.33 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.76 +0.33 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.76 +0.33 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.76 +0.33 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.76 +0.33 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.76 +0.33 0 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 14.76 +0.33 0 0 0 -4
30MAR26 30.00 P 0.00 0.00 0.00 15.76 +0.33 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 16.76 +0.33 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.04 - 51 0 0 -
29APR26 10.50 P 0.00 0.00 0.00 0.07 - 51 0 0 -
29APR26 11.00 P 0.00 0.00 0.00 0.12 +0.02 51 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.19 +0.03 51 0 30 0
29APR26 12.00 P 0.00 0.00 0.00 0.29 +0.05 51 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.42 +0.07 51 0 0 0
29APR26 13.00 P 0.48 0.48 0.48 0.57 +0.08 51 37 72 +37
29APR26 13.50 P 0.00 0.00 0.00 0.76 +0.10 50 0 18 0
29APR26 14.00 P 0.00 0.00 0.00 0.98 +0.11 50 0 25 0
29APR26 14.50 P 1.18 1.28 1.18 1.25 +0.13 50 4 42 +4
29APR26 15.00 P 0.00 0.00 0.00 1.56 +0.17 50 0 33 0
29APR26 15.50 P 0.00 0.00 0.00 1.89 +0.18 50 0 75 0
29APR26 16.00 P 0.00 0.00 0.00 2.25 +0.21 50 0 39 0
29APR26 16.50 P 0.00 0.00 0.00 2.64 +0.24 51 0 75 0
29APR26 17.00 P 0.00 0.00 0.00 3.05 +0.26 51 0 135 0
29APR26 17.50 P 0.00 0.00 0.00 3.47 +0.26 51 0 378 0
29APR26 18.00 P 0.00 0.00 0.00 3.91 +0.28 50 0 265 0
29APR26 18.50 P 0.00 0.00 0.00 4.37 +0.29 51 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.83 +0.30 50 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.31 +0.31 51 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.79 +0.32 51 0 0 0
29APR26 21.00 P 6.40 6.40 6.40 6.77 +0.33 52 50 0 -50
29APR26 22.00 P 0.00 0.00 0.00 7.76 +0.33 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.76 +0.33 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 9.76 +0.33 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 10.76 +0.33 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.08 - 48 0 0 -
28MAY26 10.50 P 0.00 0.00 0.00 0.12 - 47 0 0 -
28MAY26 11.00 P 0.20 0.20 0.20 0.20 +0.04 49 25 35 +25
28MAY26 11.50 P 0.00 0.00 0.00 0.29 +0.06 48 0 2 0
28MAY26 12.00 P 0.00 0.00 0.00 0.39 +0.06 47 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.53 +0.07 47 0 15 0
28MAY26 13.00 P 0.70 0.71 0.70 0.71 +0.09 48 30 45 +15
28MAY26 13.50 P 0.85 0.92 0.83 0.90 +0.10 47 136 166 +136
28MAY26 14.00 P 1.06 1.09 1.06 1.14 +0.13 47 46 58 +46
28MAY26 14.50 P 1.26 1.43 1.26 1.41 +0.14 47 18 43 +6
28MAY26 15.00 P 0.00 0.00 0.00 1.72 +0.17 47 0 206 0
28MAY26 15.50 P 0.00 0.00 0.00 2.06 +0.19 48 0 178 0
28MAY26 16.00 P 0.00 0.00 0.00 2.41 +0.21 48 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 2.78 +0.22 48 0 15 0
28MAY26 17.00 P 0.00 0.00 0.00 3.17 +0.23 48 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.58 +0.25 48 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.01 +0.26 48 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.45 +0.28 48 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.90 +0.29 48 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.36 +0.30 48 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.83 +0.30 48 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.79 +0.32 48 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.77 +0.33 49 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.76 +0.33 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.14 - 47 0 0 -
29JUN26 10.50 P 0.00 0.00 0.00 0.21 +0.03 48 0 10 0
29JUN26 11.00 P 0.00 0.00 0.00 0.30 +0.04 48 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.41 +0.05 48 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.55 +0.06 48 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.72 +0.08 48 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.91 +0.10 48 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.13 +0.11 48 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.38 +0.13 48 0 42 0
29JUN26 14.50 P 0.00 0.00 0.00 1.65 +0.15 48 0 10 0
29JUN26 15.00 P 0.00 0.00 0.00 1.94 +0.16 48 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.27 +0.19 48 0 2 0
29JUN26 16.00 P 0.00 0.00 0.00 2.60 +0.19 48 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.97 +0.21 48 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.35 +0.23 48 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.74 +0.24 48 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 4.15 +0.25 48 0 6 0
29JUN26 18.50 P 0.00 0.00 0.00 4.58 +0.27 48 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.01 +0.27 48 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.46 +0.28 48 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.91 +0.29 48 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.84 +0.30 48 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.80 +0.31 48 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.77 +0.32 47 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.76 +0.33 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.76 +0.33 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.76 +0.33 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.76 +0.33 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.76 +0.33 0 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 14.76 +0.33 0 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 15.76 +0.33 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 16.76 +0.33 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.36 - 48 0 0 -
29SEP26 10.50 P 0.00 0.00 0.00 0.47 +0.04 48 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.61 +0.06 48 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.75 +0.06 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.93 +0.08 48 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.13 +0.10 48 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.35 +0.11 48 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.59 +0.13 48 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.84 +0.13 48 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.12 +0.15 48 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 2.42 +0.16 48 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 2.73 +0.17 48 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.06 +0.18 48 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 3.40 +0.19 48 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.77 +0.21 48 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.14 +0.21 48 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.53 +0.23 48 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 4.93 +0.24 48 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.33 +0.24 48 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.75 +0.26 48 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.18 +0.26 48 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.06 +0.28 48 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.96 +0.29 48 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.89 +0.30 48 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.84 +0.31 48 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.80 +0.32 48 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.78 +0.33 48 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.76 +0.32 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.76 +0.33 0 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 14.76 +0.33 0 0 8 0
30DEC26 10.00 P 0.00 0.00 0.00 0.56 - 48 0 0 -
30DEC26 10.50 P 0.00 0.00 0.00 0.71 +0.06 48 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.86 +0.06 48 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.05 +0.08 48 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.23 +0.08 48 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.46 +0.10 48 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.68 +0.10 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.94 +0.13 48 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.20 +0.13 48 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.49 +0.15 48 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.79 +0.16 48 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 3.09 +0.16 48 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.42 +0.18 48 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.76 +0.18 48 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.11 +0.19 48 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.48 +0.21 48 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.85 +0.21 48 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.23 +0.22 48 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.63 +0.24 48 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.04 +0.25 48 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.44 +0.24 48 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 7.29 +0.26 48 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.16 +0.27 48 0 4 0
30DEC26 23.00 P 0.00 0.00 0.00 9.06 +0.29 48 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.97 +0.29 48 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 10.91 +0.31 48 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.76 - 48 0 0 -
30MAR27 10.50 P 0.00 0.00 0.00 0.91 - 48 0 0 -
30MAR27 11.00 P 0.00 0.00 0.00 1.09 +0.07 48 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.28 +0.08 48 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.50 +0.10 48 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.72 +0.10 48 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.96 +0.11 48 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.23 +0.13 48 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.49 +0.13 48 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.78 +0.15 48 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.09 +0.16 48 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.39 +0.16 48 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.72 +0.18 48 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.06 +0.19 48 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.40 +0.18 48 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.76 +0.20 48 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.13 +0.21 48 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.51 +0.22 48 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.89 +0.22 48 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.28 +0.23 48 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.69 +0.24 48 0 0 0
TOTAL PUT 734 9,828 +482
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$ 224.00
30MAR26 142.50 C 0.00 0.00 0.00 81.80 -20.82 61 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 79.32 -20.81 61 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 76.85 -20.79 62 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 74.37 -20.78 61 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 71.91 -20.75 62 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 69.45 -20.73 61 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 67.01 -20.69 62 0 1 0
30MAR26 160.00 C 0.00 0.00 0.00 64.57 -20.65 61 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 62.15 -20.61 61 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 59.75 -20.54 62 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 57.37 -20.47 62 0 6 0
30MAR26 170.00 C 0.00 0.00 0.00 55.01 -20.38 62 0 9 0
30MAR26 172.50 C 0.00 0.00 0.00 52.67 -20.29 61 0 15 0
30MAR26 175.00 C 0.00 0.00 0.00 50.37 -20.16 62 0 6 0
30MAR26 177.50 C 0.00 0.00 0.00 48.10 -20.03 62 0 11 0
30MAR26 180.00 C 0.00 0.00 0.00 45.86 -19.87 62 0 15 0
30MAR26 182.50 C 0.00 0.00 0.00 43.66 -19.70 62 0 16 0
30MAR26 185.00 C 0.00 0.00 0.00 41.50 -19.51 62 0 15 0
30MAR26 187.50 C 0.00 0.00 0.00 39.39 -19.29 62 0 14 0
30MAR26 190.00 C 0.00 0.00 0.00 37.33 -20.74 62 0 4 0
30MAR26 192.50 C 0.00 0.00 0.00 35.32 -18.79 62 0 15 0
30MAR26 195.00 C 0.00 0.00 0.00 33.36 -18.51 62 0 10 0
30MAR26 197.50 C 0.00 0.00 0.00 31.46 -18.20 62 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 29.62 -19.30 62 0 27 0
30MAR26 205.00 C 0.00 0.00 0.00 25.35 -17.93 58 0 30 0
30MAR26 210.00 C 0.00 0.00 0.00 23.58 -15.66 65 0 72 0
30MAR26 215.00 C 0.00 0.00 0.00 19.33 -16.07 59 0 38 0
30MAR26 220.00 C 19.50 19.50 17.17 16.89 -15.83 60 26 45 +16
30MAR26 225.00 C 18.05 18.76 13.57 14.50 -14.46 60 64 79 +60
30MAR26 230.00 C 16.50 16.50 12.00 12.87 -13.08 63 82 142 +50
30MAR26 235.00 C 16.30 16.30 10.00 11.04 -11.46 63 23 161 +17
30MAR26 240.00 C 14.66 14.66 9.35 9.30 -10.85 63 36 368 +12
30MAR26 245.00 C 12.00 12.00 9.40 7.79 -9.83 63 12 357 +10
30MAR26 250.00 C 12.30 12.30 6.80 6.49 -8.84 62 115 195 +49
30MAR26 255.00 C 7.55 8.02 6.30 5.37 -7.91 62 5 63 +2
30MAR26 260.00 C 9.90 9.90 5.00 4.42 -7.02 62 11 103 -2
30MAR26 265.00 C 6.00 6.00 6.00 3.62 -6.19 62 5 89 +5
30MAR26 270.00 C 4.40 4.40 4.40 2.95 -5.42 62 1 51 0
30MAR26 275.00 C 0.00 0.00 0.00 2.39 -4.72 62 0 50 0
30MAR26 280.00 C 0.00 0.00 0.00 1.93 -4.09 62 0 128 0
30MAR26 285.00 C 0.00 0.00 0.00 1.55 -3.52 62 0 60 0
30MAR26 290.00 C 0.00 0.00 0.00 1.24 -3.01 62 0 35 0
30MAR26 295.00 C 2.07 2.07 2.07 0.99 -2.56 62 1 22 0
30MAR26 300.00 C 2.60 2.60 1.99 0.78 -2.18 62 2 258 +1
29APR26 142.50 C 0.00 0.00 0.00 82.45 -20.63 58 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 80.04 -20.58 58 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 77.65 -20.53 58 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 75.28 -20.46 58 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 72.93 -20.38 58 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 70.60 -20.29 58 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 68.29 -20.20 58 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 66.00 -20.10 58 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 63.74 -19.98 58 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 61.51 -19.85 58 0 15 0
29APR26 167.50 C 0.00 0.00 0.00 59.31 -19.71 58 0 21 0
29APR26 170.00 C 0.00 0.00 0.00 57.15 -19.54 58 0 60 0
29APR26 172.50 C 0.00 0.00 0.00 54.07 -22.55 52 0 190 0
29APR26 175.00 C 0.00 0.00 0.00 52.92 -19.19 58 0 160 0
29APR26 177.50 C 0.00 0.00 0.00 50.86 -19.00 58 0 9 0
29APR26 180.00 C 0.00 0.00 0.00 48.85 -18.78 58 0 15 0
29APR26 182.50 C 0.00 0.00 0.00 46.87 -18.56 58 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 44.94 -18.32 58 0 73 0
29APR26 187.50 C 0.00 0.00 0.00 43.05 -18.07 58 0 47 0
29APR26 190.00 C 0.00 0.00 0.00 41.21 -17.80 58 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 39.42 -17.52 58 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 37.67 -17.24 58 0 4 0
29APR26 197.50 C 0.00 0.00 0.00 35.97 -16.94 58 0 44 0
29APR26 200.00 C 0.00 0.00 0.00 33.29 -18.34 54 0 232 0
29APR26 205.00 C 0.00 0.00 0.00 30.24 -17.06 55 0 438 0
29APR26 210.00 C 0.00 0.00 0.00 27.55 -17.26 56 0 200 0
29APR26 215.00 C 0.00 0.00 0.00 24.71 -15.34 56 0 47 0
29APR26 220.00 C 25.02 25.02 25.02 22.60 -14.17 57 15 104 +15
29APR26 225.00 C 23.37 25.32 22.62 20.43 -14.24 58 50 277 +4
29APR26 230.00 C 22.57 22.57 18.82 18.61 -13.06 59 38 528 -12
29APR26 235.00 C 0.00 0.00 0.00 16.69 -11.40 59 0 325 0
29APR26 240.00 C 17.63 17.63 16.20 15.06 -10.63 59 2 180 +2
29APR26 245.00 C 15.59 16.18 13.90 13.37 -10.38 59 42 427 +17
29APR26 250.00 C 13.26 13.26 13.26 11.84 -9.66 59 5 334 +5
29APR26 255.00 C 10.96 10.96 10.96 10.46 -8.94 59 1 45 0
29APR26 260.00 C 0.00 0.00 0.00 9.22 -8.25 59 0 41 0
29APR26 265.00 C 0.00 0.00 0.00 8.11 -7.59 59 0 6 0
29APR26 270.00 C 9.64 10.50 9.64 7.12 -6.96 59 21 26 -10
29APR26 275.00 C 0.00 0.00 0.00 6.24 -6.36 59 0 26 0
29APR26 280.00 C 7.60 7.60 7.60 5.45 -5.80 59 5 29 0
29APR26 285.00 C 0.00 0.00 0.00 4.76 -5.27 59 0 15 0
29APR26 290.00 C 0.00 0.00 0.00 4.15 -4.78 59 0 15 0
29APR26 295.00 C 0.00 0.00 0.00 3.61 -4.32 59 0 15 0
29APR26 300.00 C 0.00 0.00 0.00 3.13 -3.90 59 0 15 0
28MAY26 177.50 C 0.00 0.00 0.00 53.17 -18.40 56 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 51.24 -18.24 56 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 49.44 -17.96 56 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 47.65 -17.66 56 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 45.85 -17.47 56 0 0 0
28MAY26 190.00 C 0.00 0.00 0.00 44.08 -17.29 56 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 42.45 -16.97 56 0 0 0
28MAY26 195.00 C 0.00 0.00 0.00 40.83 -16.64 56 0 0 0
28MAY26 197.50 C 0.00 0.00 0.00 39.21 -16.39 56 0 6 0
28MAY26 200.00 C 0.00 0.00 0.00 37.60 -16.20 56 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 34.71 -15.50 56 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 31.85 -14.97 56 0 10 0
28MAY26 215.00 C 0.00 0.00 0.00 29.25 -14.33 56 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 25.99 -14.43 54 0 1 0
28MAY26 225.00 C 0.00 0.00 0.00 24.15 -13.41 55 0 15 0
28MAY26 230.00 C 0.00 0.00 0.00 22.20 -13.48 56 0 2 0
28MAY26 235.00 C 0.00 0.00 0.00 20.42 -12.68 56 0 15 0
28MAY26 240.00 C 0.00 0.00 0.00 18.48 -11.48 56 0 18 0
28MAY26 245.00 C 0.00 0.00 0.00 17.33 -10.47 57 0 31 0
28MAY26 250.00 C 15.30 15.30 15.30 15.63 -10.13 57 2 21 +2
28MAY26 255.00 C 0.00 0.00 0.00 14.25 -9.56 57 0 6 0
28MAY26 260.00 C 15.10 15.10 15.10 12.86 -8.96 57 1 8 +1
28MAY26 265.00 C 0.00 0.00 0.00 11.57 -8.50 57 0 10 0
28MAY26 270.00 C 0.00 0.00 0.00 10.20 -8.13 56 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 9.16 -7.59 56 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 8.21 -7.15 56 0 10 0
28MAY26 285.00 C 0.00 0.00 0.00 7.44 -6.54 56 0 2 0
28MAY26 290.00 C 0.00 0.00 0.00 6.66 -6.04 56 0 1 0
29JUN26 142.50 C 0.00 0.00 0.00 83.99 -20.10 54 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 81.75 -20.00 55 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 79.56 -19.86 54 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 77.38 -19.75 54 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 75.20 -19.66 55 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 73.08 -19.52 54 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 71.01 -19.32 54 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 68.95 -19.19 55 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 66.88 -19.08 55 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 64.89 -18.89 54 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 61.74 -19.86 50 0 30 0
29JUN26 170.00 C 0.00 0.00 0.00 61.03 -18.48 55 0 30 0
29JUN26 172.50 C 0.00 0.00 0.00 59.10 -18.35 55 0 15 0
29JUN26 175.00 C 0.00 0.00 0.00 57.22 -18.16 54 0 15 0
29JUN26 177.50 C 0.00 0.00 0.00 55.45 -17.86 55 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 52.31 -19.00 51 0 6 0
29JUN26 182.50 C 0.00 0.00 0.00 51.90 -17.47 55 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 50.13 -17.31 55 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 48.51 -17.00 55 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 46.91 -16.67 55 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 45.31 -16.47 54 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 43.72 -16.29 55 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 42.14 -16.09 55 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 40.73 -15.73 55 0 17 0
29JUN26 205.00 C 0.00 0.00 0.00 36.78 -16.30 52 0 1 0
29JUN26 210.00 C 0.00 0.00 0.00 35.10 -14.78 54 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 32.68 -14.00 54 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 29.37 -15.13 53 0 105 0
29JUN26 225.00 C 0.00 0.00 0.00 27.30 -14.39 53 0 30 0
29JUN26 230.00 C 0.00 0.00 0.00 25.34 -12.88 53 0 15 0
29JUN26 235.00 C 0.00 0.00 0.00 23.91 -12.92 55 0 161 0
29JUN26 240.00 C 0.00 0.00 0.00 22.26 -11.47 55 0 170 0
29JUN26 245.00 C 22.27 22.27 22.27 20.74 -10.80 55 1 123 +1
29JUN26 250.00 C 0.00 0.00 0.00 19.27 -10.25 56 0 31 0
29JUN26 255.00 C 0.00 0.00 0.00 17.69 -9.93 56 0 68 0
29JUN26 260.00 C 18.51 18.51 18.51 16.34 -9.31 55 1 5 0
29JUN26 265.00 C 0.00 0.00 0.00 14.55 -9.38 55 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 13.65 -8.57 55 0 11 0
29JUN26 275.00 C 0.00 0.00 0.00 12.25 -8.26 55 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 11.24 -7.78 55 0 4 0
29JUN26 285.00 C 0.00 0.00 0.00 10.23 -7.44 55 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 9.37 -6.47 55 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 8.62 -5.92 55 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 7.87 -6.06 55 0 20 0
29SEP26 142.50 C 0.00 0.00 0.00 87.48 -19.43 52 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 85.44 -19.33 52 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 83.41 -19.21 52 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 81.40 -19.07 52 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 79.51 -18.87 52 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 77.61 -18.74 52 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 75.72 -18.59 52 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 73.82 -18.46 52 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 71.96 -18.29 52 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 70.22 -18.06 52 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 68.49 -17.90 52 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 66.75 -17.74 52 0 50 0
29SEP26 172.50 C 0.00 0.00 0.00 65.02 -17.58 52 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 63.29 -17.41 52 0 27 0
29SEP26 177.50 C 0.00 0.00 0.00 61.68 -17.13 52 0 8 0
29SEP26 180.00 C 0.00 0.00 0.00 60.13 -16.94 52 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 58.57 -16.77 52 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 57.02 -16.58 52 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 55.46 -16.41 52 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 53.91 -16.22 52 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 52.52 -15.90 52 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 51.15 -15.71 52 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 49.79 -15.51 52 0 15 0
29SEP26 200.00 C 0.00 0.00 0.00 48.42 -15.32 52 0 15 0
29SEP26 205.00 C 0.00 0.00 0.00 45.70 -14.93 52 1 1 +1
29SEP26 210.00 C 0.00 0.00 0.00 43.26 -14.39 52 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 40.92 -13.99 52 1 9 0
29SEP26 220.00 C 0.00 0.00 0.00 38.00 -14.18 52 0 50 0
29SEP26 225.00 C 0.00 0.00 0.00 35.66 -13.79 51 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 34.06 -13.83 52 0 50 0
29SEP26 235.00 C 0.00 0.00 0.00 31.96 -12.76 52 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 30.56 -12.80 53 0 55 0
29SEP26 245.00 C 0.00 0.00 0.00 28.69 -12.03 52 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 27.46 -11.21 53 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 26.11 -10.71 53 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 24.73 -10.34 53 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 23.27 -9.97 54 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 21.35 -10.26 52 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 20.10 -9.87 52 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 18.85 -9.48 52 0 65 0
29SEP26 285.00 C 0.00 0.00 0.00 17.63 -9.07 52 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 16.68 -8.61 52 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 15.72 -8.27 52 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 14.77 -7.27 52 0 32 0
30DEC26 142.50 C 0.00 0.00 0.00 90.66 -19.06 51 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 88.79 -18.92 51 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 86.93 -18.78 51 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 85.06 -18.64 51 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 83.20 -18.50 51 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 81.40 -18.36 51 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 79.70 -18.19 51 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 78.00 -18.03 51 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 76.30 -17.86 51 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 74.59 -17.71 51 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 72.89 -17.54 51 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 71.26 -17.39 51 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 69.74 -17.20 51 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 68.21 -17.03 51 0 13 0
30DEC26 177.50 C 0.00 0.00 0.00 66.69 -16.85 51 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 65.17 -16.66 51 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 63.64 -16.49 51 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 62.12 -16.30 51 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 60.75 -16.14 51 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 59.41 -15.95 51 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 58.08 -15.76 51 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 56.75 -15.56 51 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 55.42 -15.36 51 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 54.08 -15.18 51 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 51.52 -14.83 51 0 9 0
30DEC26 210.00 C 0.00 0.00 0.00 49.25 -14.43 51 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 46.97 -14.04 51 0 1 0
30DEC26 220.00 C 0.00 0.00 0.00 44.69 -13.65 51 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 41.92 -13.92 50 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 40.04 -13.51 50 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 38.25 -13.02 50 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 36.56 -12.43 50 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 34.95 -12.69 51 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 33.71 -11.63 51 0 3 0
30DEC26 255.00 C 0.00 0.00 0.00 32.02 -11.72 51 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 31.16 -10.61 52 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 29.66 -10.54 52 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 27.31 -11.20 51 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 26.10 -10.82 51 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 24.90 -10.43 51 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 23.70 -10.05 51 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 22.49 -8.73 51 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 21.29 -8.46 51 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 20.33 -8.20 51 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 60.79 -16.39 49 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 59.55 -16.14 49 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 58.33 -15.98 49 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 55.99 -15.70 49 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 53.74 -15.34 49 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 51.61 -14.85 49 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 49.57 -14.28 49 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 47.33 -14.27 49 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 45.47 -13.90 49 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 43.70 -13.44 49 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 42.02 -12.90 49 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 40.42 -13.14 50 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 38.89 -11.99 50 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 37.43 -12.38 50 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 36.79 -11.28 51 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 35.33 -11.08 51 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 33.67 -11.12 51 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 32.27 -10.90 51 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 31.04 -10.59 51 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 29.84 - 51 0 0 -
30MAR27 290.00 C 28.61 28.61 28.61 28.64 - 51 15 15 -
TOTAL CALL 584 8,207 +246
30MAR26 142.50 P 0.25 0.33 0.25 0.03 +0.02 61 2 13 +2
30MAR26 145.00 P 0.00 0.00 0.00 0.04 +0.03 61 0 7 0
30MAR26 147.50 P 0.25 0.25 0.25 0.06 +0.05 61 4 4 +4
30MAR26 150.00 P 0.33 0.33 0.33 0.08 +0.06 61 1 3 0
30MAR26 152.50 P 0.00 0.00 0.00 0.12 +0.09 62 0 30 0
30MAR26 155.00 P 0.00 0.00 0.00 0.15 +0.11 61 0 11 0
30MAR26 157.50 P 0.00 0.00 0.00 0.20 +0.14 61 0 5 0
30MAR26 160.00 P 0.00 0.00 0.00 0.26 +0.18 62 0 28 0
30MAR26 162.50 P 0.00 0.00 0.00 0.34 +0.24 61 0 6 0
30MAR26 165.00 P 0.00 0.00 0.00 0.43 +0.30 62 0 15 0
30MAR26 167.50 P 0.00 0.00 0.00 0.55 +0.38 62 0 2 0
30MAR26 170.00 P 0.65 0.65 0.65 0.68 +0.46 62 51 66 +51
30MAR26 172.50 P 0.00 0.00 0.00 0.85 +0.58 62 0 2 0
30MAR26 175.00 P 1.03 1.03 1.03 1.07 +0.72 62 1 21 +1
30MAR26 177.50 P 0.00 0.00 0.00 1.29 +0.85 62 0 21 0
30MAR26 180.00 P 1.02 1.70 1.02 1.50 +0.95 61 25 227 +25
30MAR26 182.50 P 1.95 1.95 1.95 1.79 +1.12 61 30 31 +30
30MAR26 185.00 P 1.50 2.30 1.31 2.10 +1.30 61 29 65 +28
30MAR26 187.50 P 2.74 2.74 2.74 2.46 +1.48 61 2 144 -2
30MAR26 190.00 P 1.85 2.45 1.70 2.87 +1.70 61 36 183 +34
30MAR26 192.50 P 2.18 2.95 2.18 3.37 +1.99 61 6 77 +6
30MAR26 195.00 P 2.55 4.08 2.55 3.86 +2.25 61 31 214 +11
30MAR26 197.50 P 3.20 4.35 3.11 4.47 +2.54 61 52 76 +36
30MAR26 200.00 P 2.30 5.67 2.30 5.11 +2.92 61 96 112 +36
30MAR26 205.00 P 3.34 3.34 3.34 6.57 +3.64 61 15 52 -4
30MAR26 210.00 P 7.20 7.65 7.20 8.28 +4.39 61 11 97 0
30MAR26 215.00 P 6.50 11.84 6.50 10.76 +5.76 63 10 81 +3
30MAR26 220.00 P 9.00 14.30 9.00 13.02 +6.73 62 26 91 +9
30MAR26 225.00 P 9.36 17.10 9.36 15.70 +7.82 63 44 29 -6
30MAR26 230.00 P 14.50 19.50 14.50 18.79 +9.17 64 14 91 +4
30MAR26 235.00 P 13.59 20.60 13.59 21.98 +10.37 64 35 423 -5
30MAR26 240.00 P 0.00 0.00 0.00 25.34 +11.46 65 0 346 0
30MAR26 245.00 P 17.80 17.80 17.80 29.03 +12.75 65 1 45 -1
30MAR26 250.00 P 0.00 0.00 0.00 31.90 +12.74 62 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 36.88 +14.52 67 0 30 0
30MAR26 260.00 P 0.00 0.00 0.00 41.11 +15.33 68 0 30 0
30MAR26 265.00 P 0.00 0.00 0.00 44.10 +15.74 62 0 45 0
30MAR26 270.00 P 0.00 0.00 0.00 48.49 +15.66 62 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 52.93 +16.30 62 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 57.51 +16.98 62 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 62.14 +17.50 62 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 66.86 +18.03 62 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 71.62 +18.44 61 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 76.45 +18.86 62 0 0 0
29APR26 142.50 P 0.70 0.83 0.70 0.38 +0.24 58 2 23 +2
29APR26 145.00 P 0.00 0.00 0.00 0.46 +0.29 58 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 0.55 +0.34 58 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 0.68 +0.41 58 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 0.81 +0.49 58 0 12 0
29APR26 155.00 P 0.00 0.00 0.00 0.96 +0.57 58 0 25 0
29APR26 157.50 P 0.00 0.00 0.00 1.16 +0.68 58 0 2 0
29APR26 160.00 P 0.00 0.00 0.00 1.36 +0.79 58 0 49 0
29APR26 162.50 P 0.00 0.00 0.00 1.57 +0.88 58 0 20 0
29APR26 165.00 P 0.00 0.00 0.00 1.86 +1.04 58 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 2.21 +1.25 59 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 2.52 +1.40 58 0 10 0
29APR26 172.50 P 1.50 2.16 1.50 2.92 +1.60 59 40 190 +13
29APR26 175.00 P 2.33 2.33 2.33 3.31 +1.79 58 30 160 -2
29APR26 177.50 P 0.00 0.00 0.00 3.66 +1.91 58 0 31 0
29APR26 180.00 P 0.00 0.00 0.00 4.06 +2.03 58 0 3 0
29APR26 182.50 P 0.00 0.00 0.00 4.56 +2.24 57 0 15 0
29APR26 185.00 P 5.00 5.00 5.00 5.04 +2.44 57 1 44 +1
29APR26 187.50 P 4.10 4.10 4.10 5.65 +2.66 57 1 4 +1
29APR26 190.00 P 4.68 4.68 4.68 6.30 +2.91 57 2 73 0
29APR26 192.50 P 0.00 0.00 0.00 6.96 +3.18 57 0 3 0
29APR26 195.00 P 6.05 6.05 6.05 7.63 +3.40 57 12 20 +12
29APR26 197.50 P 0.00 0.00 0.00 8.46 +3.85 57 0 2 0
29APR26 200.00 P 7.66 10.10 7.66 9.29 +4.17 57 2 272 +2
29APR26 205.00 P 0.00 0.00 0.00 11.07 +4.82 57 0 487 0
29APR26 210.00 P 0.00 0.00 0.00 13.15 +5.57 57 0 248 0
29APR26 215.00 P 0.00 0.00 0.00 15.52 +6.48 58 0 52 0
29APR26 220.00 P 0.00 0.00 0.00 18.07 +7.36 58 0 147 0
29APR26 225.00 P 0.00 0.00 0.00 20.87 +8.35 58 0 241 0
29APR26 230.00 P 20.00 25.30 19.67 24.29 +9.74 60 45 515 +40
29APR26 235.00 P 23.04 23.10 23.04 27.26 +10.57 60 25 247 +23
29APR26 240.00 P 26.54 26.54 26.54 30.71 +11.61 61 15 34 +15
29APR26 245.00 P 29.85 33.00 29.85 33.93 +12.39 60 16 456 -15
29APR26 250.00 P 33.40 33.40 33.40 37.77 +13.11 61 15 455 +15
29APR26 255.00 P 0.00 0.00 0.00 40.29 +12.73 58 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 44.09 +13.22 58 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 49.47 +15.14 63 0 16 0
29APR26 270.00 P 0.00 0.00 0.00 52.01 +14.08 58 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 56.22 +14.80 58 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 60.43 +15.38 58 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 64.77 +15.87 58 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 69.21 +16.37 58 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 73.65 +16.85 58 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 78.24 +17.23 58 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 5.84 +2.54 56 0 2 0
28MAY26 180.00 P 0.00 0.00 0.00 6.42 +2.72 56 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 7.11 +3.01 56 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 7.81 +3.31 56 0 1 0
28MAY26 187.50 P 0.00 0.00 0.00 8.50 +3.48 56 0 3 0
28MAY26 190.00 P 0.00 0.00 0.00 9.23 +3.68 56 0 3 0
28MAY26 192.50 P 8.48 10.14 8.48 9.80 +3.71 55 13 15 +13
28MAY26 195.00 P 0.00 0.00 0.00 10.64 +4.01 55 0 111 0
28MAY26 197.50 P 0.00 0.00 0.00 11.49 +4.23 55 0 14 0
28MAY26 200.00 P 10.00 13.10 10.00 12.44 +4.49 55 15 35 +15
28MAY26 205.00 P 0.00 0.00 0.00 14.52 +5.18 55 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 16.79 +6.19 56 0 0 0
28MAY26 215.00 P 16.56 16.96 16.56 19.27 +6.98 56 30 31 +30
28MAY26 220.00 P 0.00 0.00 0.00 21.93 +7.86 56 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 24.78 +8.66 57 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 27.73 +9.55 57 0 2 0
28MAY26 235.00 P 0.00 0.00 0.00 30.93 +10.41 57 0 17 0
28MAY26 240.00 P 35.80 35.80 35.80 34.29 +11.33 58 2 2 0
28MAY26 245.00 P 0.00 0.00 0.00 36.81 +11.11 56 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 40.14 +11.86 56 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 43.78 +12.24 56 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 47.42 +12.64 56 0 1 0
28MAY26 265.00 P 0.00 0.00 0.00 51.16 +12.87 56 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 55.11 +13.42 56 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 59.06 +13.93 56 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 63.10 +14.33 56 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 67.32 +14.91 56 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 71.54 +15.37 56 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 1.74 +0.82 55 0 2 0
29JUN26 145.00 P 0.00 0.00 0.00 1.98 +0.92 55 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 2.28 +1.08 55 0 2 0
29JUN26 150.00 P 0.00 0.00 0.00 2.58 +1.18 55 0 2 0
29JUN26 152.50 P 0.00 0.00 0.00 2.88 +1.27 55 0 0 0
29JUN26 155.00 P 2.60 3.50 2.60 3.24 +1.42 54 5 5 +5
29JUN26 157.50 P 0.00 0.00 0.00 3.66 +1.63 55 0 1 0
29JUN26 160.00 P 0.00 0.00 0.00 4.07 +1.75 55 0 16 0
29JUN26 162.50 P 0.00 0.00 0.00 4.48 +1.87 54 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 4.98 +2.07 55 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 5.53 +2.32 55 0 3 0
29JUN26 170.00 P 0.00 0.00 0.00 6.07 +2.47 54 0 53 0
29JUN26 172.50 P 0.00 0.00 0.00 6.62 +2.61 54 0 32 0
29JUN26 175.00 P 0.00 0.00 0.00 7.24 +2.82 55 0 88 0
29JUN26 177.50 P 0.00 0.00 0.00 7.94 +3.11 54 0 104 0
29JUN26 180.00 P 0.00 0.00 0.00 8.65 +3.34 55 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 9.36 +3.50 55 0 2 0
29JUN26 185.00 P 0.00 0.00 0.00 10.07 +3.66 55 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 10.93 +3.98 54 0 3 0
29JUN26 190.00 P 10.41 10.41 10.41 11.82 +4.32 55 12 12 +12
29JUN26 192.50 P 0.00 0.00 0.00 12.36 +4.17 54 0 1 0
29JUN26 195.00 P 0.00 0.00 0.00 13.20 +4.31 54 0 15 0
29JUN26 197.50 P 0.00 0.00 0.00 14.14 +4.55 54 0 30 0
29JUN26 200.00 P 0.00 0.00 0.00 15.22 +4.92 54 0 21 0
29JUN26 205.00 P 0.00 0.00 0.00 17.41 +5.52 54 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 19.78 +6.54 54 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 22.32 +7.37 54 0 15 0
29JUN26 220.00 P 21.68 21.68 21.68 25.02 +8.03 55 1 6 -1
29JUN26 225.00 P 0.00 0.00 0.00 27.89 +8.82 55 0 30 0
29JUN26 230.00 P 0.00 0.00 0.00 31.19 +9.99 56 0 15 0
29JUN26 235.00 P 0.00 0.00 0.00 34.06 +10.40 56 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 37.44 +11.22 56 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 39.97 +10.97 55 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 43.29 +11.17 54 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 46.74 +11.63 55 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 51.92 +13.58 58 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 55.69 +13.99 58 0 15 0
29JUN26 270.00 P 0.00 0.00 0.00 57.78 +13.31 55 0 15 0
29JUN26 275.00 P 0.00 0.00 0.00 61.74 +13.43 54 0 15 0
29JUN26 280.00 P 0.00 0.00 0.00 65.72 +13.87 55 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 69.70 +14.19 54 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 73.84 +14.67 55 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 78.07 +15.20 54 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 82.32 +15.48 55 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 4.34 +1.59 52 0 1 0
29SEP26 145.00 P 0.00 0.00 0.00 4.77 +1.70 52 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 5.20 +1.82 52 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 5.66 +1.97 52 0 2 0
29SEP26 152.50 P 0.00 0.00 0.00 6.23 +2.16 52 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 6.80 +2.30 52 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 7.38 +2.46 52 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 7.95 +2.60 52 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 8.55 +2.77 52 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 9.29 +3.01 52 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 10.02 +3.17 52 0 3 0
29SEP26 170.00 P 0.00 0.00 0.00 10.75 +3.33 52 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 11.49 +3.51 52 0 2 0
29SEP26 175.00 P 0.00 0.00 0.00 12.22 +3.67 52 0 6 0
29SEP26 177.50 P 0.00 0.00 0.00 13.09 +3.96 52 0 16 0
29SEP26 180.00 P 0.00 0.00 0.00 14.01 +4.15 52 0 19 0
29SEP26 182.50 P 0.00 0.00 0.00 14.92 +4.33 52 0 13 0
29SEP26 185.00 P 0.00 0.00 0.00 15.83 +4.52 52 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 16.75 +4.71 52 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 17.67 +4.90 52 0 15 0
29SEP26 192.50 P 0.00 0.00 0.00 18.60 +5.07 52 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 19.69 +5.25 52 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 20.77 +5.42 52 0 15 0
29SEP26 200.00 P 0.00 0.00 0.00 21.75 +5.50 52 0 15 0
29SEP26 205.00 P 0.00 0.00 0.00 24.14 +6.07 52 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 26.67 +7.23 52 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 29.31 +7.74 52 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 32.20 +8.49 53 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 34.99 +9.13 53 0 30 0
29SEP26 230.00 P 0.00 0.00 0.00 38.02 +9.66 53 0 28 0
29SEP26 235.00 P 0.00 0.00 0.00 41.11 +10.10 53 0 60 0
29SEP26 240.00 P 0.00 0.00 0.00 44.45 +10.68 53 0 15 0
29SEP26 245.00 P 0.00 0.00 0.00 47.81 +11.14 54 0 30 0
29SEP26 250.00 P 0.00 0.00 0.00 51.29 +11.62 54 0 45 0
29SEP26 255.00 P 0.00 0.00 0.00 54.84 +12.05 54 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 57.17 +11.16 52 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 60.74 +11.41 52 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 64.46 +11.97 52 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 68.18 +12.32 52 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 71.91 +12.68 52 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 75.70 +13.07 52 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 79.71 +13.48 52 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 83.74 +13.80 52 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 87.77 +14.11 52 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 6.64 +2.06 51 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 7.22 +2.20 51 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 7.81 +2.35 51 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 8.40 +2.50 51 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 8.99 +2.65 51 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 9.65 +2.79 51 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 10.40 +2.96 51 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 11.15 +3.13 51 0 2 0
30DEC26 162.50 P 0.00 0.00 0.00 11.90 +3.30 51 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 12.65 +3.47 51 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 13.40 +3.63 51 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 14.23 +3.79 51 0 14 0
30DEC26 172.50 P 0.00 0.00 0.00 15.16 +3.98 51 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 16.09 +4.17 51 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 17.03 +4.36 51 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 17.96 +4.55 51 0 45 0
30DEC26 182.50 P 0.00 0.00 0.00 18.90 +4.74 51 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 19.84 +4.93 51 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 20.93 +5.10 51 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 22.05 +5.29 51 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 22.98 +5.30 50 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 24.10 +5.50 50 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 25.30 +5.77 51 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 26.49 +6.03 51 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 28.76 +6.28 50 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 31.34 +7.37 50 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 33.78 +7.64 50 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 36.63 +8.23 50 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 40.02 +9.13 51 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 42.85 +9.32 51 0 1 0
30DEC26 235.00 P 0.00 0.00 0.00 46.13 +9.93 51 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 49.37 +10.37 51 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 51.87 +10.00 51 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 55.26 +10.22 51 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 58.66 +10.70 51 0 15 0
30DEC26 260.00 P 0.00 0.00 0.00 62.08 +10.92 51 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 65.51 +11.05 51 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 69.01 +11.43 51 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 72.75 +11.77 51 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 76.51 +12.13 51 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 80.27 +12.48 51 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 84.04 +12.83 51 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 87.83 +13.11 51 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 91.85 +13.40 51 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 27.75 +5.50 49 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 28.96 +5.76 50 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 30.19 +5.92 50 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 32.77 +6.24 50 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 35.43 +7.49 50 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 38.21 +8.07 50 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 40.58 +8.20 49 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 43.57 +8.60 50 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 47.06 +9.42 50 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 50.22 +9.95 50 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 53.47 +10.22 50 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 56.69 +10.51 50 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 60.10 +10.77 51 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 63.58 +11.13 51 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 67.13 +11.39 51 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 69.64 +10.64 50 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 74.44 +12.32 51 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 76.60 +11.12 50 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 80.35 +11.45 50 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 84.12 - 50 0 0 -
30MAR27 290.00 P 0.00 0.00 0.00 87.90 - 50 0 0 -
TOTAL PUT 806 8,003 +443
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$ 43.22
30MAR26 10.00 C 0.00 0.00 0.00 33.24 -2.82 160 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 32.74 -2.82 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 32.58 -2.56 303 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 31.97 -2.59 272 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 31.24 -2.83 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 30.74 -2.83 0 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 30.24 -2.81 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 29.75 -2.82 145 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 29.25 -2.82 137 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 28.87 -2.70 203 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 28.25 -2.80 120 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 27.80 -3.02 168 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 27.27 -2.80 145 0 11 0
30MAR26 16.50 C 0.00 0.00 0.00 26.75 -2.80 0 0 4 0
30MAR26 17.00 C 0.00 0.00 0.00 26.28 -2.80 142 0 2 0
30MAR26 17.50 C 0.00 0.00 0.00 26.16 -2.42 214 0 4 0
30MAR26 18.00 C 0.00 0.00 0.00 25.23 -2.85 0 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 24.89 -2.69 164 0 9 0
30MAR26 19.00 C 0.00 0.00 0.00 24.59 -2.73 189 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 23.76 -2.82 97 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 23.26 -3.15 91 0 4 0
30MAR26 21.00 C 0.00 0.00 0.00 22.26 -2.83 0 0 36 0
30MAR26 22.00 C 0.00 0.00 0.00 21.26 -2.83 0 0 736 0
30MAR26 23.00 C 0.00 0.00 0.00 20.39 -2.70 124 0 30 0
30MAR26 24.00 C 0.00 0.00 0.00 19.57 -2.52 138 0 4 0
30MAR26 25.00 C 0.00 0.00 0.00 18.53 -2.79 126 0 26 0
30MAR26 26.00 C 0.00 0.00 0.00 17.64 -2.46 128 0 3 0
30MAR26 27.00 C 0.00 0.00 0.00 16.47 -2.92 105 0 6 0
30MAR26 28.00 C 0.00 0.00 0.00 15.27 -2.83 0 0 78 0
30MAR26 29.00 C 0.00 0.00 0.00 14.56 -2.54 99 0 4 0
30MAR26 30.00 C 0.00 0.00 0.00 13.24 -2.87 0 0 27 0
30MAR26 31.00 C 0.00 0.00 0.00 12.66 -2.45 91 0 65 0
30MAR26 32.00 C 0.00 0.00 0.00 11.64 -2.44 83 0 138 0
30MAR26 33.00 C 10.30 10.30 10.30 10.30 -3.09 43 1 294 0
30MAR26 34.00 C 0.00 0.00 0.00 9.44 -2.70 57 0 1,147 0
30MAR26 35.00 C 0.00 0.00 0.00 8.44 -2.85 51 0 922 0
30MAR26 36.00 C 8.00 8.00 7.50 7.61 -2.75 55 2 267 0
30MAR26 37.00 C 7.35 7.35 7.35 6.65 -2.61 51 1 108 0
30MAR26 38.00 C 0.00 0.00 0.00 5.81 -2.70 50 0 1,066 0
30MAR26 39.00 C 0.00 0.00 0.00 5.01 -2.33 50 0 456 0
30MAR26 40.00 C 4.91 4.92 4.10 4.30 -2.43 50 11 452 +4
30MAR26 41.00 C 3.48 3.48 3.48 3.63 -2.14 50 1 1,247 0
30MAR26 42.00 C 4.20 4.20 2.95 3.03 -1.86 50 67 735 +24
30MAR26 43.00 C 2.99 3.22 2.42 2.50 -1.80 50 175 789 +140
30MAR26 44.00 C 3.30 3.30 1.99 2.08 -1.56 51 198 529 +101
30MAR26 45.00 C 2.65 2.65 1.60 1.72 -1.38 51 214 2,730 +92
30MAR26 46.00 C 2.28 2.28 1.30 1.39 -1.22 51 192 837 +130
30MAR26 47.00 C 1.82 1.82 1.09 1.10 -1.10 51 170 624 +67
30MAR26 48.00 C 1.17 1.17 0.83 0.86 -0.94 51 165 514 -3
30MAR26 49.00 C 1.40 1.40 0.70 0.67 -0.82 51 90 222 -18
30MAR26 50.00 C 0.76 0.78 0.52 0.52 -0.68 51 122 1,017 +21
30MAR26 52.50 C 0.69 0.69 0.32 0.26 -0.41 51 137 992 -45
30MAR26 55.00 C 0.26 0.27 0.18 0.12 -0.24 51 81 1,211 +19
30MAR26 57.50 C 0.16 0.16 0.12 0.06 -0.12 52 6 552 +1
30MAR26 60.00 C 0.00 0.00 0.00 0.03 -0.06 53 0 287 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 -0.03 51 0 161 0
29APR26 25.00 C 0.00 0.00 0.00 18.53 -2.79 83 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 17.64 -2.52 85 0 43 0
29APR26 27.00 C 0.00 0.00 0.00 16.73 -2.66 84 0 6 0
29APR26 28.00 C 0.00 0.00 0.00 15.67 -2.87 76 0 12 0
29APR26 29.00 C 0.00 0.00 0.00 14.56 -2.54 64 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 13.84 -2.28 73 0 30 0
29APR26 31.00 C 0.00 0.00 0.00 12.80 -2.64 66 0 15 0
29APR26 32.00 C 0.00 0.00 0.00 11.72 -2.70 58 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 10.71 -2.68 53 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 9.62 -2.65 44 0 30 0
29APR26 35.00 C 0.00 0.00 0.00 8.79 -2.62 46 0 29 0
29APR26 36.00 C 8.19 8.19 8.19 8.15 -2.40 51 30 269 +30
29APR26 37.00 C 0.00 0.00 0.00 7.43 -2.41 52 0 323 0
29APR26 38.00 C 6.56 6.56 6.56 6.82 -2.33 54 15 575 0
29APR26 39.00 C 0.00 0.00 0.00 5.81 -2.53 48 0 355 0
29APR26 40.00 C 0.00 0.00 0.00 5.31 -2.10 51 0 1,121 0
29APR26 41.00 C 0.00 0.00 0.00 4.71 -1.97 51 0 325 0
29APR26 42.00 C 4.66 4.66 4.01 4.18 -1.66 51 32 394 -26
29APR26 43.00 C 4.26 4.26 3.66 3.68 -1.69 51 105 324 -30
29APR26 44.00 C 3.56 3.56 3.23 3.23 -1.55 51 38 343 +13
29APR26 45.00 C 3.85 3.85 2.73 2.84 -1.42 51 127 605 -3
29APR26 46.00 C 3.77 3.77 2.40 2.50 -1.28 52 62 316 -6
29APR26 47.00 C 3.38 3.38 2.20 2.16 -1.18 51 31 1,242 -15
29APR26 48.00 C 2.07 2.16 1.81 1.86 -1.11 51 50 196 0
29APR26 49.00 C 1.93 1.93 1.67 1.60 -1.03 51 24 307 -24
29APR26 50.00 C 2.11 2.11 1.37 1.37 -0.93 51 30 297 +8
29APR26 52.50 C 1.00 1.00 1.00 0.91 -0.71 51 1 308 +1
29APR26 55.00 C 0.87 0.88 0.87 0.59 -0.52 51 6 112 +1
29APR26 57.50 C 0.56 0.56 0.52 0.38 -0.37 51 45 617 0
29APR26 60.00 C 0.33 0.33 0.33 0.24 -0.25 51 10 447 0
29APR26 62.50 C 0.31 0.31 0.31 0.15 -0.17 51 19 299 +18
28MAY26 25.00 C 0.00 0.00 0.00 18.53 -2.79 67 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 17.64 -2.87 69 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 16.86 -2.72 74 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 15.67 -2.87 62 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 14.67 -2.50 57 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 13.87 -2.35 61 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 12.80 -2.64 54 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 11.92 -2.50 53 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 10.95 -2.55 50 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 9.82 -2.47 42 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 9.61 -2.14 56 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 8.67 -2.57 52 0 30 0
28MAY26 37.00 C 8.50 8.50 8.50 7.61 -2.26 46 1 15 0
28MAY26 38.00 C 0.00 0.00 0.00 7.15 -2.53 50 0 51 0
28MAY26 39.00 C 0.00 0.00 0.00 6.48 -2.42 50 0 36 0
28MAY26 40.00 C 0.00 0.00 0.00 5.97 -1.88 51 0 45 0
28MAY26 41.00 C 0.00 0.00 0.00 5.24 -2.17 49 0 94 0
28MAY26 42.00 C 5.22 5.22 5.22 4.89 -1.82 51 8 65 -5
28MAY26 43.00 C 4.49 4.49 4.49 4.41 -1.65 51 1 66 0
28MAY26 44.00 C 4.70 4.70 3.87 3.98 -1.39 51 98 222 +67
28MAY26 45.00 C 3.92 3.92 3.50 3.58 -1.45 51 31 215 -4
28MAY26 46.00 C 3.53 3.53 3.39 3.21 -1.36 51 22 249 -15
28MAY26 47.00 C 3.23 3.37 3.23 2.85 -1.29 51 22 123 +8
28MAY26 48.00 C 2.92 2.92 2.92 2.54 -1.21 51 9 313 0
28MAY26 49.00 C 2.65 2.65 2.34 2.25 -1.15 51 16 74 +4
28MAY26 50.00 C 2.63 2.63 2.47 1.99 -1.07 51 3 98 0
28MAY26 52.50 C 1.82 1.82 1.82 1.45 -0.86 51 15 81 +14
28MAY26 55.00 C 1.35 1.35 1.35 1.04 -0.68 51 5 66 0
28MAY26 57.50 C 1.07 1.07 1.07 0.74 -0.54 50 15 59 +15
28MAY26 60.00 C 0.00 0.00 0.00 0.53 -0.41 50 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 0.37 -0.31 50 0 33 0
29JUN26 13.00 C 0.00 0.00 0.00 30.29 -2.83 0 0 16 0
29JUN26 13.50 C 0.00 0.00 0.00 29.79 -2.83 0 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 29.30 -2.83 73 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 28.87 -2.76 97 0 26 0
29JUN26 15.00 C 0.00 0.00 0.00 28.35 -2.78 90 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 27.80 -3.02 0 0 30 0
29JUN26 16.00 C 0.00 0.00 0.00 27.51 -2.63 104 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 27.01 -2.63 101 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 26.30 -2.84 0 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 26.16 -2.49 105 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 25.30 -2.85 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 24.89 -3.11 76 0 1 0
29JUN26 19.00 C 0.00 0.00 0.00 24.59 -2.73 92 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 23.76 -2.82 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 23.33 -3.08 42 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 22.47 -2.70 73 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 21.35 -2.83 49 0 557 0
29JUN26 23.00 C 0.00 0.00 0.00 20.39 -3.04 55 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 19.57 -2.63 66 0 32 0
29JUN26 25.00 C 0.00 0.00 0.00 18.53 -2.79 60 0 42 0
29JUN26 26.00 C 0.00 0.00 0.00 17.64 -3.05 61 0 32 0
29JUN26 27.00 C 17.37 17.50 17.37 16.86 -2.72 65 4 103 0
29JUN26 28.00 C 0.00 0.00 0.00 15.67 -2.87 54 0 69 0
29JUN26 29.00 C 0.00 0.00 0.00 14.67 -2.99 51 0 17 0
29JUN26 30.00 C 0.00 0.00 0.00 13.87 -2.35 53 0 551 0
29JUN26 31.00 C 0.00 0.00 0.00 12.80 -2.99 47 0 539 0
29JUN26 32.00 C 0.00 0.00 0.00 11.92 -2.50 47 0 89 0
29JUN26 33.00 C 0.00 0.00 0.00 10.95 -2.95 44 0 194 0
29JUN26 34.00 C 0.00 0.00 0.00 10.13 -2.85 44 0 80 0
29JUN26 35.00 C 0.00 0.00 0.00 9.61 -2.42 48 0 49 0
29JUN26 36.00 C 9.70 9.71 9.70 8.79 -2.45 47 4 30 0
29JUN26 37.00 C 0.00 0.00 0.00 8.31 -2.51 50 0 40 0
29JUN26 38.00 C 0.00 0.00 0.00 7.86 -1.82 52 0 366 0
29JUN26 39.00 C 0.00 0.00 0.00 7.09 -2.18 50 0 153 0
29JUN26 40.00 C 0.00 0.00 0.00 6.52 -1.69 50 0 883 0
29JUN26 41.00 C 5.84 5.84 5.84 5.98 -2.08 50 1 130 0
29JUN26 42.00 C 5.38 5.38 5.38 5.48 -1.78 50 8 413 -2
29JUN26 43.00 C 5.65 5.69 5.02 5.02 -1.66 50 44 274 +37
29JUN26 44.00 C 5.18 5.18 5.18 4.59 -1.57 50 15 328 0
29JUN26 45.00 C 5.10 5.10 4.05 4.20 -1.47 50 30 390 +15
29JUN26 46.00 C 4.50 4.50 4.20 3.84 -1.38 50 3 207 0
29JUN26 47.00 C 4.69 4.69 3.45 3.50 -1.30 50 30 38 +2
29JUN26 48.00 C 3.69 3.69 3.69 3.16 -1.26 50 8 53 0
29JUN26 49.00 C 3.25 3.36 3.25 2.88 -1.19 50 37 54 +20
29JUN26 50.00 C 3.60 3.60 2.64 2.60 -1.14 50 18 187 +2
29JUN26 52.50 C 2.46 2.46 2.46 2.02 -0.97 50 15 50 +15
29JUN26 55.00 C 0.00 0.00 0.00 1.55 -0.80 50 0 25 0
29JUN26 57.50 C 0.00 0.00 0.00 1.18 -0.65 50 0 50 0
29JUN26 60.00 C 0.00 0.00 0.00 0.89 -0.54 50 0 185 0
29JUN26 62.50 C 0.00 0.00 0.00 0.68 -0.43 50 0 190 0
29SEP26 18.00 C 0.00 0.00 0.00 25.33 -2.82 51 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 24.89 -3.11 59 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 24.59 -2.73 70 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 23.77 -2.90 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 23.36 -3.18 50 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 22.47 -3.12 56 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 21.40 -2.78 47 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 20.44 -2.99 47 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 19.57 -3.08 50 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 18.53 -2.95 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 17.76 -2.93 49 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.37 -2.21 59 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.99 -2.99 48 0 35 0
29SEP26 29.00 C 0.00 0.00 0.00 15.20 -2.48 49 0 53 0
29SEP26 30.00 C 0.00 0.00 0.00 14.18 -2.79 45 0 750 0
29SEP26 31.00 C 0.00 0.00 0.00 13.66 -2.94 49 0 13 0
29SEP26 32.00 C 0.00 0.00 0.00 13.12 -2.43 52 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 12.18 -2.68 49 0 281 0
29SEP26 34.00 C 0.00 0.00 0.00 11.53 -2.16 49 0 33 0
29SEP26 35.00 C 13.00 13.00 13.00 10.73 -2.24 48 5 566 -5
29SEP26 36.00 C 0.00 0.00 0.00 10.42 -1.82 51 0 37 0
29SEP26 37.00 C 0.00 0.00 0.00 9.90 -1.92 52 0 38 0
29SEP26 38.00 C 0.00 0.00 0.00 9.02 -1.83 49 0 9 0
29SEP26 39.00 C 0.00 0.00 0.00 8.27 -2.10 47 1 88 0
29SEP26 40.00 C 0.00 0.00 0.00 7.78 -1.90 47 2 104 +2
29SEP26 41.00 C 0.00 0.00 0.00 7.29 -1.86 47 0 79 0
29SEP26 42.00 C 0.00 0.00 0.00 7.10 -1.51 49 3 30 +3
29SEP26 43.00 C 0.00 0.00 0.00 6.60 -1.52 49 0 93 0
29SEP26 44.00 C 0.00 0.00 0.00 6.19 -1.47 49 0 148 0
29SEP26 45.00 C 0.00 0.00 0.00 5.78 -1.57 49 0 118 0
29SEP26 46.00 C 0.00 0.00 0.00 5.43 -1.50 49 0 138 0
29SEP26 47.00 C 5.82 5.82 5.82 5.14 -1.39 50 6 105 0
29SEP26 48.00 C 4.91 4.91 4.91 4.83 -1.32 50 3 48 +3
29SEP26 49.00 C 0.00 0.00 0.00 4.54 -1.21 50 0 45 0
29SEP26 50.00 C 4.17 4.17 4.17 4.17 -1.28 50 1 36 +1
29SEP26 52.50 C 0.00 0.00 0.00 3.58 -1.19 50 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 3.00 -1.08 50 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 2.50 -0.94 50 0 16 0
29SEP26 60.00 C 0.00 0.00 0.00 2.11 -0.83 50 0 15 0
29SEP26 62.50 C 2.55 2.55 2.13 1.74 -0.74 50 3 4 -3
30DEC26 22.00 C 0.00 0.00 0.00 21.88 -2.48 54 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 20.80 -2.76 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 20.05 -2.81 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 19.03 -2.69 48 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 18.38 -2.43 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 17.79 -2.30 53 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 16.54 -2.73 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.88 -2.52 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.28 -2.19 49 0 52 0
30DEC26 31.00 C 0.00 0.00 0.00 14.84 -2.05 52 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.36 -2.92 44 0 3 0
30DEC26 33.00 C 0.00 0.00 0.00 13.03 -2.41 47 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 12.37 -2.29 47 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 11.49 -2.49 45 0 14 0
30DEC26 36.00 C 0.00 0.00 0.00 11.23 -1.83 48 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 10.38 -2.37 45 0 1 0
30DEC26 38.00 C 0.00 0.00 0.00 9.86 -2.55 46 0 1 0
30DEC26 39.00 C 0.00 0.00 0.00 9.33 -2.11 46 0 32 0
30DEC26 40.00 C 9.28 9.28 9.28 8.87 -1.93 46 1 54 +1
30DEC26 41.00 C 0.00 0.00 0.00 8.84 -1.50 49 0 19 0
30DEC26 42.00 C 8.00 8.00 8.00 8.10 -2.15 47 1 804 0
30DEC26 43.00 C 8.09 8.09 8.09 7.80 -1.85 48 2 804 -2
30DEC26 44.00 C 7.53 7.53 7.53 7.40 -1.46 48 5 405 0
30DEC26 45.00 C 7.00 7.06 6.97 7.02 -1.40 48 3 782 +1
30DEC26 46.00 C 0.00 0.00 0.00 6.67 -1.51 48 0 137 0
30DEC26 47.00 C 0.00 0.00 0.00 6.33 -1.46 48 0 22 0
30DEC26 48.00 C 6.53 6.53 6.53 6.01 -1.41 48 15 24 +15
30DEC26 49.00 C 0.00 0.00 0.00 5.71 -1.36 48 0 500 0
30DEC26 50.00 C 6.02 6.02 6.02 5.42 -1.32 49 1 96 -1
30DEC26 52.50 C 0.00 0.00 0.00 4.77 -1.20 49 0 36 0
30DEC26 55.00 C 0.00 0.00 0.00 4.13 -1.17 49 0 51 0
30DEC26 57.50 C 0.00 0.00 0.00 3.60 -1.10 49 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 3.12 -0.98 49 0 50 0
30DEC26 62.50 C 3.51 3.51 3.05 2.72 -0.89 49 3 62 +3
30MAR27 35.00 C 0.00 0.00 0.00 12.42 -2.23 45 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.40 -1.74 49 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.72 -2.10 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.11 -1.67 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.53 -1.75 47 0 0 0
30MAR27 40.00 C 10.37 10.37 10.37 10.17 -1.73 48 1 1 +1
30MAR27 41.00 C 0.00 0.00 0.00 9.47 -1.90 46 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.94 -1.95 46 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.83 -1.81 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.41 -1.55 47 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 8.04 -1.91 47 0 0 0
30MAR27 46.00 C 8.15 8.15 8.15 7.69 -1.72 47 15 15 +15
30MAR27 47.00 C 0.00 0.00 0.00 7.35 -1.51 48 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 7.03 -1.48 48 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 6.73 -1.42 48 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 6.44 -1.39 48 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 5.78 -1.27 48 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 5.17 -1.20 48 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 4.56 -1.20 48 0 0 0
30MAR27 60.00 C 4.09 4.09 4.09 4.08 -1.05 48 1 1 +1
30MAR27 62.50 C 0.00 0.00 0.00 3.61 - 48 0 0 -
TOTAL CALL 2,793 42,805 +708
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 197 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 190 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 184 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 178 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 173 0 87 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 168 0 35 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 162 0 14 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 157 0 31 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 153 0 3 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 148 0 90 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 144 0 16 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 139 0 38 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 135 0 32 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 131 0 24 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 128 0 34 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 124 0 35 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 120 0 52 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 117 0 11 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 113 0 7 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 110 0 220 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 107 0 34 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 100 0 85 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 94 0 1,528 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 89 0 399 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 83 0 330 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 78 0 597 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 72 0 445 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 67 0 557 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 62 0 431 0
30MAR26 29.00 P 0.02 0.02 0.02 0.01 0.00 58 11 497 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2,462 0
30MAR26 31.00 P 0.03 0.03 0.03 0.02 +0.01 53 4 626 -1
30MAR26 32.00 P 0.05 0.05 0.04 0.03 +0.02 51 42 1,044 0
30MAR26 33.00 P 0.06 0.06 0.05 0.05 +0.03 51 31 712 0
30MAR26 34.00 P 0.10 0.10 0.10 0.09 +0.06 51 603 1,267 +446
30MAR26 35.00 P 0.14 0.18 0.14 0.15 +0.10 51 1,017 1,305 +823
30MAR26 36.00 P 0.20 0.26 0.18 0.24 +0.15 51 937 1,301 +623
30MAR26 37.00 P 0.28 0.38 0.27 0.36 +0.22 51 102 486 -38
30MAR26 38.00 P 0.29 0.56 0.29 0.52 +0.30 50 324 1,688 +204
30MAR26 39.00 P 0.37 0.82 0.37 0.73 +0.40 50 146 1,418 +25
30MAR26 40.00 P 0.52 1.11 0.52 1.01 +0.53 50 205 1,684 +31
30MAR26 41.00 P 0.69 1.38 0.69 1.34 +0.68 50 144 470 +40
30MAR26 42.00 P 0.95 1.90 0.95 1.76 +0.86 51 246 741 +54
30MAR26 43.00 P 1.80 2.43 1.75 2.28 +1.06 51 353 1,014 +216
30MAR26 44.00 P 1.74 2.93 1.74 2.79 +1.21 51 226 1,527 +41
30MAR26 45.00 P 2.56 3.46 2.56 3.41 +1.41 51 78 1,044 +63
30MAR26 46.00 P 2.60 4.20 2.60 4.16 +1.66 53 45 899 +29
30MAR26 47.00 P 3.90 4.27 3.90 4.84 +1.75 52 76 323 +76
30MAR26 48.00 P 0.00 0.00 0.00 5.61 +1.88 52 0 77 0
30MAR26 49.00 P 0.00 0.00 0.00 6.44 +2.03 53 0 67 0
30MAR26 50.00 P 0.00 0.00 0.00 7.42 +2.27 57 0 159 0
30MAR26 52.50 P 0.00 0.00 0.00 9.74 +2.53 63 0 25 0
30MAR26 55.00 P 0.00 0.00 0.00 12.20 +2.84 71 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 14.29 +2.73 50 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 16.78 +2.53 0 0 15 0
30MAR26 62.50 P 0.00 0.00 0.00 19.65 +2.90 94 0 0 0
29APR26 25.00 P 0.03 0.03 0.03 0.01 0.00 53 31 15 -15
29APR26 26.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 66 0
29APR26 27.00 P 0.00 0.00 0.00 0.03 +0.02 53 0 23 0
29APR26 28.00 P 0.00 0.00 0.00 0.04 +0.02 51 0 17 0
29APR26 29.00 P 0.00 0.00 0.00 0.06 +0.03 51 0 22 0
29APR26 30.00 P 0.13 0.13 0.13 0.10 +0.05 51 200 393 +191
29APR26 31.00 P 0.18 0.18 0.18 0.15 +0.08 51 200 299 +200
29APR26 32.00 P 0.22 0.23 0.22 0.22 +0.12 51 215 241 +139
29APR26 33.00 P 0.00 0.00 0.00 0.32 +0.17 51 0 157 0
29APR26 34.00 P 0.40 0.48 0.40 0.43 +0.21 51 32 300 +32
29APR26 35.00 P 0.40 0.63 0.40 0.59 +0.28 51 35 630 +35
29APR26 36.00 P 0.49 0.85 0.49 0.79 +0.37 51 71 513 +59
29APR26 37.00 P 0.90 1.03 0.90 1.01 +0.44 51 27 1,245 0
29APR26 38.00 P 1.05 1.34 1.03 1.28 +0.53 51 45 824 +30
29APR26 39.00 P 1.22 1.64 1.22 1.55 +0.59 50 184 471 +111
29APR26 40.00 P 1.26 1.98 1.26 1.90 +0.72 50 99 952 -6
29APR26 41.00 P 2.10 2.29 2.10 2.30 +0.82 50 260 425 +260
29APR26 42.00 P 1.82 2.84 1.82 2.75 +0.96 50 146 526 +67
29APR26 43.00 P 2.63 3.36 2.63 3.25 +1.08 50 120 360 +44
29APR26 44.00 P 2.80 3.84 2.80 3.84 +1.26 51 98 892 +17
29APR26 45.00 P 3.37 4.55 3.37 4.41 +1.36 51 16 352 0
29APR26 46.00 P 4.68 4.69 4.41 5.07 +1.50 51 45 303 +30
29APR26 47.00 P 5.04 5.46 5.04 5.76 +1.61 51 41 1,002 -15
29APR26 48.00 P 0.00 0.00 0.00 6.49 +1.73 52 0 101 0
29APR26 49.00 P 0.00 0.00 0.00 7.06 +1.63 49 0 15 0
29APR26 50.00 P 0.00 0.00 0.00 8.07 +1.90 53 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 10.17 +2.17 54 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 12.32 +2.28 53 0 17 0
29APR26 57.50 P 0.00 0.00 0.00 14.68 +2.54 56 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 16.89 +2.44 51 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 19.65 +2.90 67 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.04 +0.02 51 0 25 0
28MAY26 26.00 P 0.00 0.00 0.00 0.06 +0.03 50 0 5 0
28MAY26 27.00 P 0.11 0.13 0.11 0.10 +0.05 51 201 201 +201
28MAY26 28.00 P 0.16 0.16 0.16 0.14 +0.07 50 600 1,420 +600
28MAY26 29.00 P 0.22 0.22 0.22 0.20 +0.09 51 400 400 +400
28MAY26 30.00 P 0.30 0.30 0.30 0.28 +0.13 51 25 146 +25
28MAY26 31.00 P 0.00 0.00 0.00 0.38 +0.17 50 0 21 0
28MAY26 32.00 P 0.00 0.00 0.00 0.50 +0.21 50 0 6 0
28MAY26 33.00 P 0.00 0.00 0.00 0.67 +0.28 51 0 55 0
28MAY26 34.00 P 0.70 0.70 0.70 0.86 +0.35 51 1 39 0
28MAY26 35.00 P 1.10 1.10 1.10 1.06 +0.39 50 5 61 0
28MAY26 36.00 P 1.10 1.32 1.10 1.29 +0.45 50 11 109 +8
28MAY26 37.00 P 1.35 1.54 1.35 1.56 +0.52 50 25 101 +15
28MAY26 38.00 P 1.69 1.99 1.69 1.89 +0.62 50 92 292 +62
28MAY26 39.00 P 2.02 2.23 1.90 2.23 +0.69 49 133 231 +107
28MAY26 40.00 P 2.30 2.35 2.30 2.62 +0.79 49 22 159 +21
28MAY26 41.00 P 2.67 2.86 2.67 3.06 +0.90 49 23 94 +15
28MAY26 42.00 P 2.68 3.53 2.68 3.54 +1.01 49 71 178 +29
28MAY26 43.00 P 3.44 3.70 3.44 4.06 +1.12 49 21 141 +15
28MAY26 44.00 P 3.95 4.06 3.95 4.63 +1.23 49 22 445 0
28MAY26 45.00 P 4.73 5.22 4.73 5.24 +1.35 50 25 82 +8
28MAY26 46.00 P 5.34 6.00 5.34 5.89 +1.46 50 36 79 +6
28MAY26 47.00 P 6.11 6.12 5.89 6.56 +1.56 50 39 54 +33
28MAY26 48.00 P 6.76 6.76 6.67 7.27 +1.66 50 13 49 +13
28MAY26 49.00 P 0.00 0.00 0.00 7.84 +1.55 48 0 36 0
28MAY26 50.00 P 0.00 0.00 0.00 8.94 +1.96 53 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 10.73 +1.84 50 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 12.93 +2.36 52 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 14.99 +2.54 49 0 6 0
28MAY26 60.00 P 0.00 0.00 0.00 17.05 +2.40 42 0 15 0
28MAY26 62.50 P 0.00 0.00 0.00 19.65 +2.79 50 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 77 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 75 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 73 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 71 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 68 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 66 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 64 0 39 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 63 0 43 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 61 0 85 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 57 0 25 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 54 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 64 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,391 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 49 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 +0.02 51 0 945 0
29JUN26 23.00 P 0.00 0.00 0.00 0.04 +0.02 50 0 22 0
29JUN26 24.00 P 0.00 0.00 0.00 0.07 +0.03 50 0 619 0
29JUN26 25.00 P 0.00 0.00 0.00 0.10 +0.04 50 0 1,490 0
29JUN26 26.00 P 0.00 0.00 0.00 0.14 +0.06 50 0 86 0
29JUN26 27.00 P 0.24 0.31 0.24 0.20 +0.08 50 34 258 +17
29JUN26 28.00 P 0.33 0.33 0.33 0.28 +0.12 50 30 94 +21
29JUN26 29.00 P 0.39 0.39 0.39 0.37 +0.15 50 30 243 +30
29JUN26 30.00 P 0.00 0.00 0.00 0.49 +0.19 50 0 2,540 0
29JUN26 31.00 P 0.00 0.00 0.00 0.63 +0.23 50 0 333 0
29JUN26 32.00 P 0.00 0.00 0.00 0.80 +0.28 50 0 436 0
29JUN26 33.00 P 0.91 1.08 0.91 1.01 +0.35 50 35 533 +5
29JUN26 34.00 P 1.09 1.12 1.09 1.23 +0.41 50 23 516 +22
29JUN26 35.00 P 0.00 0.00 0.00 1.49 +0.47 50 0 300 0
29JUN26 36.00 P 0.00 0.00 0.00 1.75 +0.51 50 0 396 0
29JUN26 37.00 P 1.72 2.00 1.72 2.07 +0.60 49 36 1,896 +21
29JUN26 38.00 P 2.16 2.17 2.16 2.41 +0.67 49 30 1,801 +15
29JUN26 39.00 P 2.52 2.54 2.50 2.79 +0.73 49 102 560 +87
29JUN26 40.00 P 2.50 2.95 2.50 3.21 +0.83 49 21 196 +6
29JUN26 41.00 P 3.24 3.24 3.24 3.67 +0.93 49 15 114 +15
29JUN26 42.00 P 3.79 3.79 3.79 4.16 +1.02 49 15 854 +15
29JUN26 43.00 P 4.75 4.76 4.75 4.69 +1.11 49 3 73 +2
29JUN26 44.00 P 4.74 4.74 4.70 5.26 +1.21 49 21 83 +3
29JUN26 45.00 P 0.00 0.00 0.00 5.87 +1.31 49 0 1,009 0
29JUN26 46.00 P 5.92 5.92 5.92 6.51 +1.41 49 30 75 +30
29JUN26 47.00 P 5.80 6.63 5.80 7.18 +1.49 49 22 10 +10
29JUN26 48.00 P 7.21 7.21 7.21 7.87 +1.57 50 6 29 +6
29JUN26 49.00 P 0.00 0.00 0.00 8.65 +1.70 50 0 7 0
29JUN26 50.00 P 0.00 0.00 0.00 9.37 +1.76 50 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 11.58 +2.17 53 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 13.68 +2.28 55 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 15.88 +2.87 56 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.75 +2.02 51 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 20.42 +3.02 58 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 +0.02 49 0 24 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 +0.02 49 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.06 +0.03 50 0 43 0
29SEP26 19.50 P 0.00 0.00 0.00 0.07 +0.03 50 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.08 +0.03 50 0 18 0
29SEP26 21.00 P 0.00 0.00 0.00 0.12 +0.04 50 0 6 0
29SEP26 22.00 P 0.00 0.00 0.00 0.16 +0.05 49 0 38 0
29SEP26 23.00 P 0.00 0.00 0.00 0.22 +0.07 49 0 10 0
29SEP26 24.00 P 0.00 0.00 0.00 0.30 +0.10 49 0 16 0
29SEP26 25.00 P 0.00 0.00 0.00 0.39 +0.13 50 0 134 0
29SEP26 26.00 P 0.00 0.00 0.00 0.50 +0.15 49 0 92 0
29SEP26 27.00 P 0.00 0.00 0.00 0.63 +0.19 49 0 41 0
29SEP26 28.00 P 0.82 0.82 0.82 0.79 +0.22 49 25 177 +25
29SEP26 29.00 P 0.00 0.00 0.00 0.97 +0.28 50 0 27 0
29SEP26 30.00 P 1.20 1.20 1.20 1.17 +0.31 50 1 1,098 +1
29SEP26 31.00 P 0.00 0.00 0.00 1.40 +0.36 50 0 1,353 0
29SEP26 32.00 P 0.00 0.00 0.00 1.66 +0.41 50 0 76 0
29SEP26 33.00 P 0.00 0.00 0.00 1.94 +0.46 50 0 72 0
29SEP26 34.00 P 0.00 0.00 0.00 2.23 +0.51 50 0 65 0
29SEP26 35.00 P 2.51 2.51 2.51 2.61 +0.62 50 1 1,037 +1
29SEP26 36.00 P 0.00 0.00 0.00 2.90 +0.62 49 0 69 0
29SEP26 37.00 P 0.00 0.00 0.00 3.27 +0.68 49 0 656 0
29SEP26 38.00 P 0.00 0.00 0.00 3.68 +0.67 49 0 131 0
29SEP26 39.00 P 0.00 0.00 0.00 4.12 +0.74 49 0 159 0
29SEP26 40.00 P 0.00 0.00 0.00 4.58 +0.84 49 0 21 0
29SEP26 41.00 P 0.00 0.00 0.00 5.05 +0.88 49 0 15 0
29SEP26 42.00 P 0.00 0.00 0.00 5.58 +0.96 49 0 32 0
29SEP26 43.00 P 0.00 0.00 0.00 6.18 +1.08 49 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 6.77 +1.16 49 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 7.37 +1.27 49 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 8.00 +1.34 49 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 8.68 +1.43 50 0 6 0
29SEP26 48.00 P 0.00 0.00 0.00 9.32 +1.45 49 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.76 +1.26 48 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.58 +1.38 49 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 12.87 +1.80 52 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 14.18 +1.65 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.93 +2.09 53 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.96 +2.03 53 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 21.26 +2.22 55 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.35 +0.10 48 1 171 -1
30DEC26 23.00 P 0.00 0.00 0.00 0.44 +0.12 48 1 14 +1
30DEC26 24.00 P 0.00 0.00 0.00 0.57 +0.16 48 0 61 0
30DEC26 25.00 P 0.00 0.00 0.00 0.70 +0.18 48 0 90 0
30DEC26 26.00 P 0.94 0.94 0.94 0.87 +0.22 48 2 18 +2
30DEC26 27.00 P 0.00 0.00 0.00 1.02 +0.24 48 0 4 0
30DEC26 28.00 P 0.00 0.00 0.00 1.25 +0.29 48 0 46 0
30DEC26 29.00 P 1.42 1.42 1.42 1.47 +0.33 48 10 76 0
30DEC26 30.00 P 0.00 0.00 0.00 1.73 +0.38 49 0 91 0
30DEC26 31.00 P 1.89 1.89 1.86 2.02 +0.44 48 5 51 +4
30DEC26 32.00 P 2.00 2.28 2.00 2.32 +0.50 49 3 21 +1
30DEC26 33.00 P 0.00 0.00 0.00 2.60 +0.49 48 0 98 0
30DEC26 34.00 P 0.00 0.00 0.00 2.95 +0.56 48 0 14 0
30DEC26 35.00 P 3.06 3.06 3.06 3.28 +0.58 48 7 797 +7
30DEC26 36.00 P 0.00 0.00 0.00 3.72 +0.71 48 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 4.13 +0.75 48 0 19 0
30DEC26 38.00 P 0.00 0.00 0.00 4.56 +0.78 48 0 1,328 0
30DEC26 39.00 P 0.00 0.00 0.00 5.00 +0.83 48 0 71 0
30DEC26 40.00 P 0.00 0.00 0.00 5.51 +0.90 48 0 29 0
30DEC26 41.00 P 0.00 0.00 0.00 6.00 +0.95 48 0 11 0
30DEC26 42.00 P 0.00 0.00 0.00 6.54 +1.02 48 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 7.11 +1.08 48 0 818 0
30DEC26 44.00 P 0.00 0.00 0.00 7.70 +1.15 48 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 8.31 +1.21 48 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 8.94 +1.27 48 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 9.59 +1.32 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.52 +1.64 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.81 +1.29 47 0 500 0
30DEC26 50.00 P 0.00 0.00 0.00 11.59 +1.36 48 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 13.78 +2.21 51 0 1 0
30DEC26 55.00 P 0.00 0.00 0.00 15.21 +1.77 48 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.63 +1.84 51 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.62 +1.95 51 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 21.65 +2.27 50 0 0 0
30MAR27 35.00 P 3.63 3.90 3.63 3.90 +0.64 47 21 33 +21
30MAR27 36.00 P 0.00 0.00 0.00 4.38 +0.74 47 0 7 0
30MAR27 37.00 P 4.50 4.50 4.50 4.82 +0.80 47 10 10 +10
30MAR27 38.00 P 4.99 4.99 4.99 5.24 +0.81 47 10 10 +10
30MAR27 39.00 P 0.00 0.00 0.00 5.72 +0.82 47 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.24 +0.92 47 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 6.76 +0.94 47 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 7.32 +1.00 47 0 0 0
30MAR27 43.00 P 7.59 7.64 7.59 7.89 +1.06 47 16 15 +14
30MAR27 44.00 P 0.00 0.00 0.00 8.49 +1.12 47 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 9.10 +1.17 47 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 9.74 +1.23 47 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 10.39 +1.27 48 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 11.08 +1.34 48 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 11.62 +1.24 47 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 12.41 +1.36 48 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 14.29 +1.38 48 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 16.17 +1.87 48 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 18.12 +1.98 49 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 20.20 +2.07 49 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 22.13 - 48 0 0 -
TOTAL PUT 8,786 69,731 +5,770
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$ 9.89
30MAR26 7.75 C 0.00 0.00 0.00 2.19 - 57 0 0 -
30MAR26 8.00 C 0.00 0.00 0.00 1.96 -0.10 57 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.73 -0.07 55 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.51 -0.08 54 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 1.30 -0.09 52 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 1.11 -0.06 52 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.93 -0.07 51 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.77 -0.06 51 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.62 -0.06 50 0 0 0
30MAR26 10.00 C 0.56 0.56 0.56 0.49 -0.07 49 214 224 +214
30MAR26 10.50 C 0.00 0.00 0.00 0.31 -0.04 50 0 32 0
30MAR26 11.00 C 0.00 0.00 0.00 0.18 -0.03 50 0 2 0
30MAR26 11.50 C 0.14 0.14 0.12 0.10 -0.03 49 65 86 +39
30MAR26 12.00 C 0.00 0.00 0.00 0.06 -0.01 51 0 139 0
30MAR26 12.50 C 0.00 0.00 0.00 0.03 -0.01 51 0 64 0
30MAR26 13.00 C 0.00 0.00 0.00 0.02 0.00 53 0 197 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 53 0 177 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 93 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 63 0 118 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 68 0 441 0
30MAR26 15.50 C 0.02 0.02 0.02 0.01 0.00 72 20 45 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 77 0 18 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 81 0 10 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 85 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 88 0 40 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 92 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 106 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.27 - 51 0 0 -
29APR26 8.00 C 0.00 0.00 0.00 2.08 -0.04 54 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.83 -0.06 48 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.63 -0.03 48 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 1.44 0.00 47 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 1.26 -0.09 47 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 1.08 -0.10 45 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.96 -0.04 47 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.81 -0.06 46 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.70 -0.04 47 0 0 0
29APR26 10.50 C 0.54 0.54 0.54 0.50 -0.03 46 15 24 +15
29APR26 11.00 C 0.42 0.42 0.39 0.35 -0.02 46 60 70 +60
29APR26 11.50 C 0.28 0.28 0.27 0.24 -0.02 46 35 32 +14
29APR26 12.00 C 0.19 0.20 0.19 0.16 -0.02 46 46 46 +22
29APR26 12.50 C 0.00 0.00 0.00 0.11 -0.01 47 0 100 0
29APR26 13.00 C 0.09 0.09 0.09 0.07 -0.01 47 15 156 +15
29APR26 13.50 C 0.00 0.00 0.00 0.05 0.00 48 0 59 0
29APR26 14.00 C 0.00 0.00 0.00 0.03 0.00 47 0 112 0
29APR26 14.50 C 0.00 0.00 0.00 0.02 0.00 48 0 55 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 221 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 12 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.32 - 46 0 0 -
28MAY26 8.00 C 0.00 0.00 0.00 2.13 -0.09 47 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.93 -0.08 47 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.73 0.00 46 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.56 -0.07 46 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.35 -0.03 43 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.21 -0.07 44 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.09 -0.05 45 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.95 -0.05 44 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.83 -0.04 44 0 0 0
28MAY26 10.50 C 0.70 0.70 0.70 0.62 -0.03 44 15 15 +15
28MAY26 11.00 C 0.53 0.53 0.53 0.47 -0.02 44 15 45 0
28MAY26 11.50 C 0.00 0.00 0.00 0.35 -0.01 44 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.25 -0.01 44 0 124 0
28MAY26 12.50 C 0.00 0.00 0.00 0.18 -0.01 44 0 96 0
28MAY26 13.00 C 0.00 0.00 0.00 0.13 -0.01 44 0 58 0
28MAY26 13.50 C 0.00 0.00 0.00 0.09 -0.01 44 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.06 -0.01 44 0 26 0
28MAY26 14.50 C 0.00 0.00 0.00 0.05 0.00 45 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.03 0.00 44 0 12 0
28MAY26 15.50 C 0.00 0.00 0.00 0.02 0.00 44 0 18 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.38 - 49 0 0 -
29JUN26 8.00 C 0.00 0.00 0.00 2.16 -0.09 47 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.95 -0.08 45 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.77 -0.08 45 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.58 -0.08 44 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.41 -0.08 44 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.26 -0.07 44 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.11 -0.07 43 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.98 -0.07 43 0 15 0
29JUN26 10.00 C 0.00 0.00 0.00 0.86 -0.06 43 0 230 0
29JUN26 10.50 C 0.00 0.00 0.00 0.65 -0.06 42 0 300 0
29JUN26 11.00 C 0.00 0.00 0.00 0.49 -0.05 42 0 200 0
29JUN26 11.50 C 0.49 0.49 0.49 0.36 -0.04 42 15 117 +15
29JUN26 12.00 C 0.38 0.38 0.38 0.26 -0.04 42 15 169 +15
29JUN26 12.50 C 0.00 0.00 0.00 0.19 -0.03 42 0 54 0
29JUN26 13.00 C 0.22 0.22 0.22 0.14 -0.02 42 33 56 +33
29JUN26 13.50 C 0.00 0.00 0.00 0.10 -0.01 42 0 40 0
29JUN26 14.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 9 0
29JUN26 14.50 C 0.00 0.00 0.00 0.05 -0.01 42 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.04 0.00 43 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 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 47 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 66 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 2.44 - 49 0 0 -
29SEP26 8.00 C 0.00 0.00 0.00 2.23 -0.09 47 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.05 -0.08 47 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.87 -0.08 46 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.70 -0.08 45 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.54 -0.08 45 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.40 -0.07 45 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.27 -0.07 45 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.15 -0.06 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.04 -0.06 44 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.85 -0.05 44 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.69 -0.05 44 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.56 -0.04 44 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.45 -0.03 44 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.36 -0.04 43 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.29 -0.03 43 0 20 0
29SEP26 13.50 C 0.00 0.00 0.00 0.24 -0.02 44 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.19 -0.02 43 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.15 -0.02 43 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.13 -0.01 44 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.10 -0.02 43 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 0.08 -0.02 43 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.07 -0.01 44 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.06 0.00 44 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.05 0.00 44 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.04 0.00 45 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.52 - 48 0 0 -
30DEC26 8.00 C 0.00 0.00 0.00 2.34 -0.08 47 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.17 -0.08 47 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.01 -0.07 46 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.86 -0.08 46 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.72 -0.08 46 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.59 -0.07 45 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.48 -0.07 45 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.36 -0.07 45 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.26 -0.07 45 0 0 0
30DEC26 10.50 C 1.21 1.21 1.21 1.08 -0.06 45 15 15 +15
30DEC26 11.00 C 0.00 0.00 0.00 0.93 -0.05 45 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.80 -0.05 45 0 2 0
30DEC26 12.00 C 0.83 0.83 0.83 0.69 -0.04 45 15 17 -15
30DEC26 12.50 C 0.00 0.00 0.00 0.58 -0.05 44 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.51 -0.03 45 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.43 -0.04 44 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.37 -0.03 44 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.32 -0.03 44 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.27 -0.03 44 0 6 0
30DEC26 15.50 C 0.00 0.00 0.00 0.24 -0.02 44 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.20 -0.02 44 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.17 -0.02 44 0 5 0
30DEC26 17.00 C 0.00 0.00 0.00 0.15 -0.02 44 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.13 -0.01 44 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.64 - 48 0 0 -
30MAR27 8.00 C 0.00 0.00 0.00 2.48 -0.06 47 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.32 -0.07 47 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.18 -0.06 47 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.05 -0.06 46 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.92 -0.06 46 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.81 -0.05 46 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.70 -0.05 46 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.59 -0.05 46 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.49 -0.05 46 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.33 -0.04 46 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.17 -0.04 46 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.04 -0.04 45 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.92 -0.03 45 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.82 -0.02 45 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.72 -0.03 45 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.64 -0.02 45 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.57 -0.02 45 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.50 -0.02 45 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.45 -0.01 45 0 0 0
TOTAL CALL 593 4,509 +457
30MAR26 7.75 P 0.00 0.00 0.00 0.02 - 51 0 0 -
30MAR26 8.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 32 0
30MAR26 8.25 P 0.08 0.08 0.07 0.05 -0.01 49 43 85 0
30MAR26 8.50 P 0.00 0.00 0.00 0.08 -0.01 49 0 23 0
30MAR26 8.75 P 0.00 0.00 0.00 0.13 0.00 50 0 84 0
30MAR26 9.00 P 0.00 0.00 0.00 0.18 0.00 49 0 47 0
30MAR26 9.25 P 0.27 0.27 0.27 0.26 0.00 50 53 31 -22
30MAR26 9.50 P 0.29 0.33 0.29 0.35 0.00 50 21 50 -9
30MAR26 9.75 P 0.00 0.00 0.00 0.45 0.00 49 0 101 0
30MAR26 10.00 P 0.53 0.53 0.53 0.58 +0.02 49 2 221 0
30MAR26 10.50 P 0.75 0.81 0.75 0.89 +0.03 49 20 130 -5
30MAR26 11.00 P 0.00 0.00 0.00 1.25 +0.03 47 0 273 0
30MAR26 11.50 P 1.60 1.60 1.60 1.74 +0.15 56 1 178 -1
30MAR26 12.00 P 0.00 0.00 0.00 2.11 +0.03 0 0 226 0
30MAR26 12.50 P 0.00 0.00 0.00 2.65 +0.09 58 0 41 0
30MAR26 13.00 P 0.00 0.00 0.00 3.15 +0.10 65 0 91 0
30MAR26 13.50 P 0.00 0.00 0.00 3.61 +0.06 0 0 15 0
30MAR26 14.00 P 0.00 0.00 0.00 4.13 +0.08 71 0 21 0
30MAR26 14.50 P 0.00 0.00 0.00 4.65 +0.10 84 0 10 0
30MAR26 15.00 P 0.00 0.00 0.00 5.13 +0.08 82 0 60 0
30MAR26 15.50 P 0.00 0.00 0.00 5.63 +0.10 87 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.13 +0.10 92 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 6.63 +0.10 97 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 7.12 +0.09 95 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 7.63 +0.10 106 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 8.13 +0.10 111 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 8.63 +0.10 115 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 9.13 +0.10 119 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 9.61 +0.08 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 10.13 +0.08 127 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 11.15 +0.08 144 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 12.11 +0.08 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 13.11 -0.01 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 14.11 +0.08 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.07 - 47 0 0 -
29APR26 8.00 P 0.00 0.00 0.00 0.10 +0.01 47 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.14 +0.01 47 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.19 +0.01 46 0 0 0
29APR26 8.75 P 0.28 0.28 0.28 0.25 +0.01 46 22 22 -1
29APR26 9.00 P 0.00 0.00 0.00 0.33 +0.02 46 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.42 +0.02 46 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.52 +0.03 46 0 16 0
29APR26 9.75 P 0.57 0.58 0.57 0.63 +0.03 46 30 33 +30
29APR26 10.00 P 0.00 0.00 0.00 0.75 +0.03 45 0 17 0
29APR26 10.50 P 0.97 0.97 0.97 1.08 +0.07 47 30 142 0
29APR26 11.00 P 0.00 0.00 0.00 1.42 +0.07 46 0 133 0
29APR26 11.50 P 0.00 0.00 0.00 1.81 +0.03 46 0 63 0
29APR26 12.00 P 0.00 0.00 0.00 2.23 +0.02 46 0 22 0
29APR26 12.50 P 0.00 0.00 0.00 2.68 +0.08 46 0 26 0
29APR26 13.00 P 0.00 0.00 0.00 3.18 +0.09 52 0 11 0
29APR26 13.50 P 0.00 0.00 0.00 3.68 +0.13 57 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.13 +0.08 52 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.65 +0.10 61 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.13 +0.08 60 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 5.63 +0.10 64 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 6.13 +0.08 67 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 6.63 +0.08 71 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 7.13 +0.08 74 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 7.63 +0.08 77 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.12 - 44 0 0 -
28MAY26 8.00 P 0.00 0.00 0.00 0.16 +0.01 44 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.21 +0.01 44 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.27 +0.02 44 0 1 0
28MAY26 8.75 P 0.00 0.00 0.00 0.35 +0.03 45 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.43 +0.02 44 0 23 0
28MAY26 9.25 P 0.00 0.00 0.00 0.53 +0.03 44 0 7 0
28MAY26 9.50 P 0.57 0.57 0.57 0.63 +0.03 44 5 30 -5
28MAY26 9.75 P 0.00 0.00 0.00 0.75 +0.05 44 0 92 0
28MAY26 10.00 P 0.00 0.00 0.00 0.87 +0.04 43 0 102 0
28MAY26 10.50 P 0.00 0.00 0.00 1.17 +0.06 43 0 7 0
28MAY26 11.00 P 0.00 0.00 0.00 1.53 +0.07 44 0 61 0
28MAY26 11.50 P 0.00 0.00 0.00 1.89 +0.03 43 0 43 0
28MAY26 12.00 P 0.00 0.00 0.00 2.33 +0.08 46 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.77 +0.11 47 0 14 0
28MAY26 13.00 P 0.00 0.00 0.00 3.22 +0.11 47 0 23 0
28MAY26 13.50 P 0.00 0.00 0.00 3.68 +0.07 48 0 21 0
28MAY26 14.00 P 0.00 0.00 0.00 4.13 +0.05 44 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.65 +0.10 51 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.15 +0.10 55 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.66 +0.11 60 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.14 +0.09 59 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 6.63 +0.08 60 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 7.13 +0.08 63 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.29 - 42 0 0 -
29JUN26 8.00 P 0.00 0.00 0.00 0.37 +0.01 42 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.45 +0.01 42 0 16 0
29JUN26 8.50 P 0.50 0.50 0.50 0.54 0.00 41 22 114 +22
29JUN26 8.75 P 0.59 0.59 0.59 0.64 +0.01 41 8 44 +8
29JUN26 9.00 P 0.69 0.69 0.69 0.75 +0.02 40 13 140 0
29JUN26 9.25 P 0.80 0.80 0.80 0.88 +0.02 40 17 20 +17
29JUN26 9.50 P 0.92 0.92 0.92 1.02 +0.03 40 14 29 0
29JUN26 9.75 P 1.07 1.08 1.03 1.17 +0.03 40 131 146 +125
29JUN26 10.00 P 1.20 1.27 1.20 1.33 +0.03 39 30 235 -15
29JUN26 10.50 P 1.52 1.56 1.48 1.68 +0.04 39 129 395 +79
29JUN26 11.00 P 0.00 0.00 0.00 2.05 +0.05 37 0 420 0
29JUN26 11.50 P 0.00 0.00 0.00 2.46 +0.06 36 0 121 0
29JUN26 12.00 P 0.00 0.00 0.00 2.88 +0.06 33 0 88 0
29JUN26 12.50 P 0.00 0.00 0.00 3.32 +0.07 28 0 80 0
29JUN26 13.00 P 0.00 0.00 0.00 3.76 +0.07 0 0 35 0
29JUN26 13.50 P 0.00 0.00 0.00 4.22 +0.08 0 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 4.69 +0.08 0 0 16 0
29JUN26 14.50 P 0.00 0.00 0.00 5.16 +0.09 0 0 27 0
29JUN26 15.00 P 0.00 0.00 0.00 5.63 +0.09 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.10 +0.05 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.58 +0.09 0 0 300 0
29JUN26 16.50 P 0.00 0.00 0.00 7.06 +0.08 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.55 +0.05 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 8.06 +0.07 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 8.54 +0.06 0 0 6 0
29JUN26 18.50 P 0.00 0.00 0.00 8.98 +0.03 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 9.46 -0.01 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 10.02 +0.06 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 10.49 +0.10 0 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 11.43 -0.02 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 12.42 -0.02 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 13.48 +0.10 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 14.47 +0.13 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.51 - 42 0 0 -
29SEP26 8.00 P 0.57 0.57 0.57 0.60 +0.02 43 6 30 0
29SEP26 8.25 P 0.67 0.67 0.64 0.70 +0.01 42 12 22 +7
29SEP26 8.50 P 0.75 0.75 0.73 0.80 +0.01 42 26 26 +26
29SEP26 8.75 P 0.00 0.00 0.00 0.93 +0.03 42 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.05 +0.02 42 0 38 0
29SEP26 9.25 P 0.00 0.00 0.00 1.18 +0.03 42 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 1.32 +0.02 41 0 151 0
29SEP26 9.75 P 0.00 0.00 0.00 1.47 +0.03 41 0 15 0
29SEP26 10.00 P 0.00 0.00 0.00 1.63 +0.04 41 0 106 0
29SEP26 10.50 P 0.00 0.00 0.00 1.96 +0.05 41 0 66 0
29SEP26 11.00 P 2.13 2.13 2.13 2.31 +0.04 40 8 31 +2
29SEP26 11.50 P 0.00 0.00 0.00 2.69 +0.05 40 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 3.08 +0.05 38 0 35 0
29SEP26 12.50 P 0.00 0.00 0.00 3.49 +0.06 37 0 5 0
29SEP26 13.00 P 3.68 3.71 3.68 3.92 +0.07 36 413 434 +413
29SEP26 13.50 P 0.00 0.00 0.00 4.35 +0.07 32 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 4.80 +0.08 27 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.24 +0.06 0 0 2 0
29SEP26 15.00 P 0.00 0.00 0.00 5.70 +0.07 0 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 6.16 +0.06 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.63 +0.05 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.10 +0.06 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.59 +0.09 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.06 +0.07 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.57 +0.09 0 0 18 0
29SEP26 18.50 P 0.00 0.00 0.00 8.99 -0.02 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.55 +0.05 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.04 +0.07 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.54 +0.11 0 0 6 0
29SEP26 21.00 P 0.00 0.00 0.00 11.43 -0.02 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.51 +0.07 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.50 +0.12 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.49 +0.09 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.69 - 43 0 0 -
30DEC26 8.00 P 0.00 0.00 0.00 0.80 +0.02 43 0 30 0
30DEC26 8.25 P 0.82 0.82 0.82 0.91 +0.02 43 6 6 +1
30DEC26 8.50 P 0.00 0.00 0.00 1.02 +0.02 43 0 130 0
30DEC26 8.75 P 0.00 0.00 0.00 1.14 +0.02 43 0 49 0
30DEC26 9.00 P 0.00 0.00 0.00 1.27 +0.02 43 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 1.41 +0.03 43 0 10 0
30DEC26 9.50 P 0.00 0.00 0.00 1.55 +0.03 42 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.70 +0.04 42 0 4 0
30DEC26 10.00 P 0.00 0.00 0.00 1.85 +0.04 42 0 29 0
30DEC26 10.50 P 1.99 1.99 1.99 2.18 +0.04 42 2 4 +2
30DEC26 11.00 P 0.00 0.00 0.00 2.52 +0.04 41 0 8 0
30DEC26 11.50 P 0.00 0.00 0.00 2.88 +0.04 41 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 3.27 +0.06 40 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 3.66 +0.06 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.07 +0.06 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.48 +0.06 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.91 +0.07 35 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.35 +0.07 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.79 +0.07 26 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.24 +0.06 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.70 +0.08 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.16 +0.05 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.62 +0.06 0 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 8.08 +0.04 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.87 - 44 0 0 -
30MAR27 8.00 P 0.00 0.00 0.00 0.97 +0.03 44 0 132 0
30MAR27 8.25 P 0.00 0.00 0.00 1.08 +0.04 44 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.21 +0.05 44 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.33 +0.04 43 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.46 +0.05 43 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.60 +0.05 43 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 1.75 +0.06 43 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.89 +0.05 43 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.04 +0.05 43 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.37 +0.06 43 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.70 +0.06 42 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.07 +0.07 42 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.43 +0.07 41 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.82 +0.08 41 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.21 +0.07 40 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.62 +0.08 40 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.04 +0.08 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.46 +0.08 37 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.90 +0.09 36 0 0 0
TOTAL PUT 1,064 6,374 +674
ALL CONTRACTS TOTAL 1,017,132 18,046,864 +397,385
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED