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 04 MAR 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 559 254 305 7,903 4,819 3,084 20
AAC AAC TECH (02018) 3,584 1,904 1,680 28,571 13,801 14,770 53
ACC ANHUI CONCH (00914) 1,083 629 454 31,136 15,848 15,288 40
AIA AIA (01299) 11,584 5,934 5,650 95,005 47,405 47,600 53
AIR AIR CHINA (00753) 955 835 120 26,561 11,224 15,337 51
AKS AKESO (09926) 2,184 1,206 978 6,629 2,931 3,698 59
ALB BABA (09988) 188,373 84,387 103,986 1,739,856 723,332 1,016,524 60
ALC ALUMINUM CORP OF CHINA (02600) 1,994 862 1,132 45,171 18,834 26,337 59
ALH ALI HEALTH (00241) 10,323 5,637 4,686 67,086 30,086 37,000 48
AMC CAM CSI300 (03188) 6,547 4,716 1,831 14,330 6,006 8,324 22
ANA ANTA SPORTS (02020) 5,475 3,428 2,047 151,466 72,766 78,700 39
BCM BANK OF COMM CO LTD (03328) 2,760 752 2,008 18,684 6,145 12,539 23
BEA BANK OF EAST ASIA (00023) 2,566 1,544 1,022 18,629 10,309 8,320 19
BIU BIDU (09888) 55,498 29,072 26,426 785,630 354,337 431,293 57
BLI BILIBILI (09626) 6,553 2,855 3,698 149,103 65,988 83,115 64
BOC BOC HK (HLDGS) LTD (02388) 3,208 1,468 1,740 46,480 21,378 25,102 27
BOM BEONE MEDICINES (06160) 1,182 314 868 15,767 6,740 9,027 46
BUD BUD APAC (01876) 383 181 202 19,363 6,559 12,804 25
BYA BYD (ADJ-A) (01211) 294 291 3 8,575 3,826 4,749 47
BYD BYD COMPANY (01211) 38,757 13,425 25,332 430,036 177,132 252,904 71
BYE BYD ELECTRONIC (00285) 3,948 1,709 2,239 28,030 11,896 16,134 47
CAT CATL (03750) 7,957 3,836 4,121 148,111 64,394 83,717 49
CCC CHINA COMM CONS (01800) 1,959 524 1,435 36,389 20,079 16,310 21
CCE CHINA COAL (01898) 1,430 301 1,129 37,923 15,158 22,765 43
CDA CHINA CINDA (01359) 122 63 59 3,420 2,042 1,378 41
CGN CGN POWER (01816) 363 286 77 6,673 3,404 3,269 31
CHQ CHINA HONGQIAO (01378) 2,447 1,793 654 10,568 5,972 4,596 54
CHT CHINA MOBILE LTD (00941) 14,366 6,419 7,947 224,421 111,739 112,682 21
CHU CHINA UNICOM LTD (00762) 1,320 696 624 57,118 30,025 27,093 24
CIT CITIC (00267) 4,580 1,737 2,843 25,786 12,569 13,217 28
CKH CKH HOLDINGS (00001) 7,898 3,324 4,574 55,559 31,842 23,717 32
CKP CK ASSET (01113) 1,222 586 636 10,520 5,396 5,124 28
CLI CHINA LIFE INSURANCE (02628) 29,671 14,868 14,803 295,348 129,526 165,822 47
CLP CLP HOLDINGS LTD (00002) 1,684 696 988 15,415 6,969 8,446 16
CMB CM BANK (03968) 12,529 6,817 5,712 168,307 60,218 108,089 30
CNC CNOOC LTD (00883) 33,924 20,338 13,586 351,800 199,482 152,318 67
COG COUNTRY GARDEN (02007) 58 57 1 13,876 5,676 8,200 110
COL CHINA OVERSEAS (00688) 2,813 1,879 934 22,611 11,271 11,340 36
COS COSCO SHIP HOLD (01919) 3,104 1,900 1,204 27,370 10,438 16,932 46
CPA CATHAY PACIFIC AIRWAYS (00293) 2,177 1,023 1,154 31,115 11,729 19,386 39
CPC CHINA PETROL & CHEM COR (00386) 10,513 4,032 6,481 234,572 108,552 126,020 37
CPI CPIC (02601) 4,488 2,109 2,379 65,365 27,735 37,630 47
CRC CHINA RAIL CONS (01186) 198 115 83 49,214 37,022 12,192 22
CRG CHINA RAILWAY (00390) 191 148 43 39,797 18,714 21,083 35
CRL CHINA RES LAND (01109) 4,516 3,630 886 54,313 29,199 25,114 36
CRP CHINA RES POWER (00836) 916 403 513 22,643 11,568 11,075 27
CSA CSOP A50 ETF (02822) 577 144 433 5,179 2,869 2,310 19
CSE CHINA SHENHUA (01088) 4,165 2,995 1,170 49,738 20,857 28,881 34
CSP CSPC PHARMA (01093) 8,820 4,329 4,491 96,039 48,707 47,332 53
CTB CITIC BANK (00998) 2,521 1,381 1,140 47,172 23,641 23,531 27
CTC CHINA TELECOM CORP LTD (00728) 1,488 124 1,364 51,272 22,939 28,333 22
CTS CITIC SEC (06030) 4,994 2,131 2,863 35,887 17,051 18,836 40
DFM DONGFENG GROUP (00489) 768 578 190 20,107 14,056 6,051 23
EVG EVERGRANDE ( NIL) 0 0 0 0 0 0 239
GAC GAC GROUP (02238) 528 289 239 6,260 3,192 3,068 34
GAH GEELY AUTO (00175) 3,165 1,994 1,171 37,608 17,050 20,558 40
GHL XINYI GLASS (00868) 444 347 97 9,185 4,872 4,313 46
GJA HAI CAP. ADJ. (02611) 0 0 0 194 80 114 45
GLI GANFENG LITHIUM (01772) 4,670 2,732 1,938 81,716 46,436 35,280 76
GLX GALAXY ENT (00027) 2,280 1,178 1,102 32,043 16,122 15,921 35
GWM GWMOTOR (02333) 2,081 867 1,214 69,511 27,592 41,919 38
HCF HSCEI ETF (02828) 3,845 2,188 1,657 25,316 9,708 15,608 26
HDO HAIDILAO (06862) 866 546 320 31,771 18,094 13,677 40
HEH POWER ASSETS (00006) 484 374 110 7,784 3,961 3,823 23
HES HAIER SMART HOME (06690) 906 499 407 11,546 5,994 5,552 31
HEX HK EXCHANGES & CLEARING (00388) 47,842 26,499 21,343 422,176 216,795 205,381 40
HGN HENGAN INT'L (01044) 506 169 337 5,758 3,245 2,513 25
HKB HSBC HOLDINGS PLC (00005) 46,729 19,359 27,370 432,317 189,792 242,525 56
HKG HONG KONG & CHINA GAS (00003) 1,670 491 1,179 23,668 9,414 14,254 20
HLD HENDERSON LAND DEV LTD (00012) 1,017 511 506 22,359 10,039 12,320 30
HNP HUANENG POWER INT INC (00902) 2,430 989 1,441 43,567 23,478 20,089 39
HOS HUA HONG SEMI (01347) 802 270 532 14,536 6,376 8,160 63
HRB HORIZON ROBOTICS (09660) 1,606 870 736 20,084 8,863 11,221 59
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 48
INB INNOVENT BIO (01801) 827 430 397 16,907 5,865 11,042 48
JDC JD (09618) 49,156 20,139 29,017 447,606 176,660 270,946 89
JDH JD HEALTH (06618) 2,923 1,429 1,494 18,726 8,035 10,691 53
JXC JIANGXI COPPER (00358) 1,143 784 359 39,450 19,483 19,967 60
KDS KINGDEE INT'L (00268) 6,090 2,412 3,678 27,005 11,901 15,104 63
KLE KUNLUN ENERGY (00135) 26 20 6 7,224 2,267 4,957 24
KSO KINGSOFT (03888) 1,538 536 1,002 24,678 13,418 11,260 47
KST KUAISHOU (01024) 30,006 13,973 16,033 351,293 168,283 183,010 59
LAO LAOPU GOLD (06181) 1,004 360 644 18,747 5,645 13,102 61
LAU LI AUTO (02015) 12,791 6,637 6,154 230,144 93,657 136,487 55
LEN LENOVO GROUP (00992) 5,217 1,783 3,434 207,153 103,595 103,558 35
LNI LI NING (02331) 4,994 2,035 2,959 110,278 56,221 54,057 49
LNK LINK REIT (00823) 2,716 1,093 1,623 47,386 26,914 20,472 22
MDG MIDEA GROUP (00300) 2,457 1,363 1,094 17,062 8,004 9,058 27
MEN MENGNIU DAIRY (02319) 1,565 798 767 40,405 17,326 23,079 36
MET MEITUAN DIANPING (03690) 54,138 32,286 21,852 1,283,046 641,579 641,467 57
MGM MGM CHINA (02282) 293 157 136 30,439 23,614 6,825 41
MIU XIAOMI (01810) 76,436 36,807 39,629 1,301,140 728,968 572,172 52
MOL CMOC (03993) 1,034 672 362 6,008 3,186 2,822 56
MSB MINSHENG BANK (01988) 932 502 430 7,810 4,650 3,160 25
MTR MTR CORPORATION LTD (00066) 3,414 1,972 1,442 27,749 11,861 15,888 22
NBM CNBM (03323) 2,570 701 1,869 24,029 11,563 12,466 65
NCL NCI (01336) 1,560 556 1,004 16,014 7,170 8,844 45
NFU NONGFU SPRING (09633) 4,695 2,665 2,030 12,397 5,473 6,924 36
NTE NTES (09999) 1,279 560 719 38,051 15,974 22,077 37
NWD NEW WORLD DEV CO LTD (00017) 1,803 740 1,063 51,031 18,053 32,978 68
ORT NEW ORIENTAL (09901) 672 452 220 8,193 3,996 4,197 38
PAI PING AN INSURANCE LTD (02318) 96,604 36,204 60,400 944,429 435,162 509,267 58
PEC PETROCHINA CO LTD (00857) 27,463 11,821 15,642 547,414 265,462 281,952 44
PEN XPENG (09868) 9,322 4,572 4,750 277,975 110,244 167,731 62
PHT PA GOODDOCTOR (01833) 642 223 419 24,198 15,057 9,141 50
PIC PICC P&C (02328) 2,522 1,373 1,149 15,208 5,757 9,451 30
PIN PICC GROUP (01339) 1,306 592 714 8,148 3,694 4,454 36
POP POP MART (09992) 10,367 4,716 5,651 268,496 125,541 142,955 63
SAN SANDS CHINA LTD (01928) 8,188 4,244 3,944 106,271 46,655 59,616 37
SBO SINO BIOPHARM (01177) 375 265 110 12,341 7,638 4,703 42
SET SENSETIME (00020) 356 276 80 17,394 11,111 6,283 63
SHK SUN HUNG KAI PPT LTD (00016) 2,158 825 1,333 26,773 12,632 14,141 35
SHL XINYI SOLAR (00968) 1,814 1,007 807 37,369 12,023 25,346 52
SHZ SHENZHOU INTL (02313) 2,908 1,109 1,799 18,896 9,294 9,602 38
SMC SMIC (00981) 3,322 1,865 1,457 74,214 37,282 36,932 73
SNO SUNNY OPT (02382) 4,399 2,059 2,340 55,669 22,953 32,716 43
SNP SINOPHARM (01099) 247 51 196 10,950 5,545 5,405 30
SUN SUNAC (01918) 268 149 119 18,843 11,518 7,325 60
SWA SWIRE PACIFIC LTD 'A' (00019) 526 346 180 5,307 3,440 1,867 28
TCH TENCENT HOLDINGS LTD (00700) 165,402 91,126 74,276 1,769,586 959,409 810,177 39
TIC TECHTRONIC IND (00669) 1,441 1,104 337 23,531 15,295 8,236 36
TRF TRACKER FUND OF HK (02800) 6,613 2,022 4,591 46,017 20,102 25,915 23
TRP TRIP.COM (09961) 4,188 2,204 1,984 103,050 37,619 65,431 39
VNK CHINA VANKE (02202) 1,873 52 1,821 98,090 19,450 78,640 48
WEB WB (09898) 0 0 0 2,374 225 2,149 25
WHD WHG (ADJ-B) (00288) 0 0 0 222 6 216 32
WHE WHG (ADJ-C) (00288) 0 0 0 2 0 2 35
WHG WH GROUP (00288) 289 127 162 4,757 2,564 2,193 33
WHL THE WHARF (HLDGS) LTD (00004) 165 98 67 908 576 332 32
WWC WANT WANT CHINA (00151) 72 12 60 3,282 1,295 1,987 29
WXA WUXI APPTEC (02359) 658 243 415 10,182 4,238 5,944 49
WXB WUXI BIO (02269) 17,935 7,898 10,037 179,986 82,401 97,585 55
XAB ABC ($0.001) (01288) 4,922 3,459 1,463 34,657 14,706 19,951 29
XBC BANK OF CHINA ($0.001) (03988) 92,206 24,169 68,037 771,030 383,993 387,037 23
XCC CCB ($0.001) (00939) 43,971 15,838 28,133 576,376 199,044 377,332 25
XIC ICBC ($0.001) (01398) 18,112 8,377 9,735 464,058 204,261 259,797 25
XPB PSBC ($0.001) (01658) 634 237 397 8,500 3,864 4,636 22
XTW CHINA TOWER ($0.001) (00788) 1,076 529 547 45,882 27,174 18,708 24
YZC YANKUANG ENERGY (01171) 1,492 646 846 40,345 18,425 21,920 45
ZAO ZA ONLINE (06060) 3,322 611 2,711 30,597 18,501 12,096 71
ZJG ZIJIN GOLD INTL (02259) 933 408 525 16,694 8,406 8,288 63
ZJM ZIJIN MINING GROUP (02899) 13,058 3,246 9,812 121,024 43,764 77,260 51
ZSH ZHONGSHENG HLDG (00881) 1,187 447 740 11,741 4,884 6,857 54
TOTAL 1,467,075 677,249 789,826 18,587,795 8,757,875 9,829,920
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
P PAI 30MAR26 62.50 18,459 1.55 36 2.36 1.18 23,971 +0.56 +56.57
P XBC 30MAR26 4.50 18,413 0.126 23 0.151 0.123 20,877 +0.048 +61.538
P XBC 30MAR26 4.40 17,646 0.078 23 0.105 0.060 33,494 +0.035 +81.395
C TCH 06MAR26 510.00 10,722 4.35 40 10.00 2.95 3,705 -3.06 -41.30
P ALB 29SEP26 130.00 8,920 15.19 39 16.00 14.19 23,646 +2.12 +16.22
C PAI 30MAR26 65.00 8,231 2.33 36 2.33 1.60 20,727 -0.58 -19.93
C XBC 30DEC26 4.50 8,000 0.290 20 0.000 0.000 8,892 -0.045 -13.433
P XBC 30DEC26 4.50 8,000 0.397 21 0.000 0.000 8,846 +0.051 +14.740
P XCC 30DEC26 7.00 7,560 0.333 23 0.000 0.000 17,145 +0.057 +20.652
P MIU 30MAR26 33.00 7,271 1.91 39 2.40 1.70 9,204 -0.24 -11.16
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
P HKB 13MAR26 112.50 1 0.25 50 0.39 0.39 1 +0.24 +2,400.00
P HKB 13MAR26 115.00 26 0.42 49 0.65 0.46 44 +0.40 +2,000.00
P TCH 30MAR26 380.00 24 0.20 47 0.80 0.43 1,970 +0.19 +1,900.00
P TCH 06MAR26 450.00 0 0.18 76 0.00 0.00 72 +0.17 +1,700.00
P TCH 06MAR26 460.00 64 0.32 70 0.50 0.23 584 +0.30 +1,500.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C KST 29JUN26 130.00 0 0.01 46 0.00 0.00 155 -0.19 -95.00
C HKB 06MAR26 145.00 68 0.01 54 0.09 0.01 789 -0.14 -93.33
P HSB 30MAR26 150.00 0 0.01 5 0.00 0.00 0 -0.13 -92.86
C AIA 30MAR26 105.00 0 0.01 36 0.00 0.00 298 -0.11 -91.67
C AIA 06MAR26 90.00 21 0.02 64 0.05 0.05 196 -0.19 -90.48
* 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$ 15.73
30MAR26 8.00 C 0.00 0.00 0.00 7.78 -0.30 129 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.53 -0.28 123 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.28 -0.39 118 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.03 -0.30 113 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.78 -0.39 107 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.53 -0.43 103 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.28 -0.28 98 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.03 -0.30 93 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.78 -0.39 89 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.29 -0.28 84 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.79 -0.28 75 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.29 -0.28 67 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.79 -0.29 59 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.35 -0.23 64 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 2.84 -0.25 53 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.30 -0.29 38 0 65 0
30MAR26 14.00 C 0.00 0.00 0.00 1.76 -0.32 20 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.31 -0.28 25 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.85 -0.23 21 0 10 0
30MAR26 15.50 C 0.43 0.45 0.43 0.48 -0.20 20 74 79 +68
30MAR26 16.00 C 0.19 0.19 0.19 0.22 -0.14 19 2 88 0
30MAR26 16.50 C 0.09 0.09 0.08 0.09 -0.07 19 59 353 +55
30MAR26 17.00 C 0.00 0.00 0.00 0.03 -0.03 19 0 551 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 419 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 25 0 206 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 29 0 6 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 33 0 37 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 14 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 21 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 47 0 35 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.80 -0.37 60 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.43 -0.15 77 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.79 -0.30 44 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.31 -0.29 45 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.89 -0.20 51 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.35 -0.25 40 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.84 -0.27 33 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.33 -0.28 26 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.85 -0.26 23 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.38 -0.26 20 0 0 0
29APR26 15.00 C 0.86 0.86 0.86 0.96 -0.27 19 8 6 -7
29APR26 15.50 C 0.00 0.00 0.00 0.61 -0.20 18 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.35 -0.14 18 0 0 0
29APR26 16.50 C 0.16 0.16 0.16 0.18 -0.10 17 80 964 +80
29APR26 17.00 C 0.09 0.09 0.09 0.09 -0.05 18 5 52 +5
29APR26 17.50 C 0.00 0.00 0.00 0.04 -0.03 18 0 16 0
29APR26 18.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 1 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.80 -0.37 41 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.43 -0.17 60 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.79 -0.32 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.32 -0.29 33 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.89 -0.23 39 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.35 -0.28 30 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.84 -0.29 24 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.35 -0.29 21 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.89 -0.26 20 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.41 -0.28 17 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.02 -0.24 17 0 0 0
28MAY26 15.50 C 0.60 0.60 0.60 0.69 -0.20 17 1 1 0
28MAY26 16.00 C 0.00 0.00 0.00 0.43 -0.16 16 0 2 0
28MAY26 16.50 C 0.00 0.00 0.00 0.26 -0.12 17 0 15 0
28MAY26 17.00 C 0.00 0.00 0.00 0.14 -0.08 16 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.07 -0.05 16 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.04 -0.02 17 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 26 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 33 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.78 -0.39 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.56 -0.40 36 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.30 -0.29 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.06 -0.29 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.80 -0.37 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.43 -0.17 49 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.84 -0.27 32 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.34 -0.27 27 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.89 -0.24 31 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.35 -0.29 21 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.86 -0.31 19 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.37 -0.29 17 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.91 -0.29 16 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.45 -0.29 15 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.07 -0.29 15 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.75 -0.23 15 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.51 -0.20 16 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.33 -0.15 16 0 241 0
29JUN26 17.00 C 0.00 0.00 0.00 0.20 -0.12 16 0 146 0
29JUN26 17.50 C 0.00 0.00 0.00 0.11 -0.09 16 0 192 0
29JUN26 18.00 C 0.00 0.00 0.00 0.06 -0.06 16 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 0.03 -0.04 16 0 143 0
29JUN26 19.00 C 0.00 0.00 0.00 0.02 -0.02 17 0 207 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 18 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 28 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 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.06 -0.34 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.84 -0.33 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.43 -0.22 31 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.84 -0.32 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.38 -0.29 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.90 -0.32 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.42 -0.31 14 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.94 -0.24 14 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.44 -0.35 11 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 2.00 -0.35 13 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 1.64 -0.28 15 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.29 -0.26 15 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.01 -0.22 16 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.74 -0.22 15 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 0.55 -0.18 16 0 23 0
29SEP26 17.00 C 0.00 0.00 0.00 0.40 -0.15 16 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.27 -0.14 16 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.18 -0.11 16 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 0.12 -0.08 16 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.08 -0.06 16 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.05 -0.04 16 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.03 -0.03 16 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 -0.02 16 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 18 0 6 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.84 -0.33 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.43 -0.22 23 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.84 -0.33 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.38 -0.29 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.90 -0.32 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.42 -0.33 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.94 -0.42 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.52 -0.30 13 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.10 -0.38 14 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.79 -0.24 16 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.41 -0.26 16 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.15 -0.23 16 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.91 -0.20 17 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.70 -0.18 17 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.54 -0.16 17 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.40 -0.15 17 0 3 0
30DEC26 18.00 C 0.00 0.00 0.00 0.29 -0.12 17 0 31 0
30DEC26 18.50 C 0.00 0.00 0.00 0.21 -0.10 17 0 56 0
30DEC26 19.00 C 0.00 0.00 0.00 0.15 -0.07 17 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.11 -0.05 17 0 2 0
30DEC26 20.00 C 0.15 0.15 0.15 0.08 -0.04 17 5 30 +5
30DEC26 21.00 C 0.00 0.00 0.00 0.04 -0.02 17 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 40 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 140 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.84 -0.34 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.43 -0.26 22 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.84 -0.36 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.38 -0.32 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.90 -0.34 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.42 -0.34 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.96 -0.40 9 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.63 -0.35 17 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.24 -0.28 17 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.88 -0.25 17 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.56 -0.25 17 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.24 -0.27 16 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.00 -0.21 16 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.80 -0.20 16 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.67 -0.16 17 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.53 -0.14 17 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.41 -0.12 17 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.32 -0.10 17 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.24 -0.09 17 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.18 -0.07 17 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.14 -0.05 17 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.08 -0.03 17 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.04 -0.03 17 0 0 0
30MAR27 23.00 C 0.10 0.10 0.10 0.03 -0.01 18 20 50 +20
30MAR27 24.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
TOTAL CALL 254 4,819 +226
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 0.00 103 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 94 0 10 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 82 0 30 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 79 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 68 0 60 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 22 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 82 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 24 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 35 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 29 0 90 0
30MAR26 14.00 P 0.03 0.03 0.03 0.01 0.00 23 1 47 +1
30MAR26 14.50 P 0.00 0.00 0.00 0.02 +0.01 19 0 77 0
30MAR26 15.00 P 0.08 0.14 0.08 0.07 +0.04 19 185 216 -3
30MAR26 15.50 P 0.20 0.30 0.20 0.21 +0.11 19 13 431 -5
30MAR26 16.00 P 0.00 0.00 0.00 0.45 +0.18 18 0 504 0
30MAR26 16.50 P 0.00 0.00 0.00 0.82 +0.24 18 0 38 0
30MAR26 17.00 P 0.00 0.00 0.00 1.27 +0.28 0 0 32 0
30MAR26 17.50 P 0.00 0.00 0.00 1.77 +0.32 0 0 3 0
30MAR26 18.00 P 0.00 0.00 0.00 2.27 +0.33 0 0 0 -20
30MAR26 18.50 P 0.00 0.00 0.00 2.77 +0.33 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.27 +0.33 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.77 +0.33 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.27 +0.33 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.27 +0.33 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.27 +0.33 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.27 +0.33 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.27 +0.33 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.27 +0.33 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.27 +0.33 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 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 0 0
29APR26 12.50 P 0.02 0.02 0.02 0.01 0.00 28 45 45 +45
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 20 0 71 0
29APR26 14.00 P 0.00 0.00 0.00 0.02 +0.01 18 0 56 0
29APR26 14.50 P 0.08 0.08 0.08 0.06 +0.03 18 15 20 +15
29APR26 15.00 P 0.00 0.00 0.00 0.15 +0.07 18 0 16 0
29APR26 15.50 P 0.00 0.00 0.00 0.30 +0.11 17 0 42 0
29APR26 16.00 P 0.00 0.00 0.00 0.54 +0.16 17 0 138 0
29APR26 16.50 P 0.00 0.00 0.00 0.89 +0.21 17 0 32 0
29APR26 17.00 P 0.00 0.00 0.00 1.30 +0.24 16 0 18 0
29APR26 17.50 P 0.00 0.00 0.00 1.77 +0.27 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.27 +0.31 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.77 +0.31 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.27 +0.33 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.77 +0.33 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.27 +0.33 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.27 +0.33 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.27 +0.33 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.27 +0.33 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 8.27 +0.33 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 9.27 +0.33 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 10.27 +0.32 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 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 0.01 0.00 26 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 19 0 19 0
28MAY26 13.50 P 0.00 0.00 0.00 0.02 +0.01 18 0 43 0
28MAY26 14.00 P 0.00 0.00 0.00 0.04 +0.02 17 0 12 0
28MAY26 14.50 P 0.15 0.15 0.15 0.09 +0.03 16 20 20 +20
28MAY26 15.00 P 0.25 0.26 0.25 0.20 +0.07 17 21 22 +21
28MAY26 15.50 P 0.00 0.00 0.00 0.36 +0.10 16 0 15 0
28MAY26 16.00 P 0.00 0.00 0.00 0.61 +0.15 16 0 60 0
28MAY26 16.50 P 0.00 0.00 0.00 0.95 +0.20 17 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 1.36 +0.25 17 0 56 0
28MAY26 17.50 P 0.00 0.00 0.00 1.81 +0.28 18 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.28 +0.29 19 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.78 +0.31 22 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.27 +0.32 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.77 +0.32 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.27 +0.32 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.27 +0.31 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.27 +0.32 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.27 +0.32 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 8.27 +0.31 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 9.27 +0.32 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 61 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 20 0 128 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 17 0 87 0
29JUN26 13.50 P 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.06 +0.01 16 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.13 +0.03 16 2 2 +2
29JUN26 15.00 P 0.00 0.00 0.00 0.24 +0.05 16 2 50 +2
29JUN26 15.50 P 0.00 0.00 0.00 0.41 +0.08 16 0 4 0
29JUN26 16.00 P 0.73 0.73 0.73 0.66 +0.12 16 1 4 -1
29JUN26 16.50 P 0.00 0.00 0.00 0.99 +0.16 16 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 1.38 +0.21 16 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.85 +0.27 19 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.30 +0.27 19 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 2.84 +0.35 24 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.27 +0.31 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.77 +0.32 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.27 +0.31 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.27 +0.31 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.27 +0.31 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.27 +0.32 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.27 +0.31 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.27 +0.32 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.27 +0.32 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.04 0.00 16 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.08 +0.01 16 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.14 +0.02 16 0 3 0
29SEP26 14.50 P 0.00 0.00 0.00 0.24 +0.03 16 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.39 +0.05 16 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.59 +0.09 16 0 9 0
29SEP26 16.00 P 0.00 0.00 0.00 0.83 +0.11 16 0 23 0
29SEP26 16.50 P 0.00 0.00 0.00 1.15 +0.16 17 0 4 0
29SEP26 17.00 P 0.00 0.00 0.00 1.51 +0.19 17 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 1.92 +0.22 17 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.37 +0.28 19 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.85 +0.31 20 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.31 +0.30 21 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.79 +0.32 21 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.27 +0.31 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.27 +0.31 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.28 +0.32 29 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.28 +0.33 32 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.30 +0.34 37 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.30 +0.35 40 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.28 +0.33 40 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.04 0.00 17 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.07 +0.01 17 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 0.12 +0.01 17 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.20 +0.03 17 0 11 0
30DEC26 14.00 P 0.00 0.00 0.00 0.31 +0.04 17 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.45 +0.05 17 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 0.64 +0.08 17 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 0.86 +0.08 16 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.13 +0.13 16 0 18 0
30DEC26 16.50 P 0.00 0.00 0.00 1.48 +0.19 17 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.83 +0.23 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.22 +0.22 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.63 +0.24 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.06 +0.25 19 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.48 +0.24 19 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.93 +0.23 19 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.39 +0.25 19 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.42 +0.31 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.38 +0.40 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.34 +0.37 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.30 +0.34 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.30 +0.35 31 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.30 +0.33 34 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.04 0.00 17 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.07 +0.01 17 0 20 0
30MAR27 12.50 P 0.00 0.00 0.00 0.12 +0.02 17 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.18 +0.02 17 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.28 +0.04 17 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.41 +0.06 17 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.56 +0.06 17 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.77 +0.11 17 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.00 +0.12 17 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.28 +0.17 17 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.56 +0.16 17 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.88 +0.17 17 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.32 +0.26 18 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.72 +0.25 18 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.14 +0.28 19 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.58 +0.31 19 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.03 +0.32 20 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.49 +0.35 21 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.45 +0.34 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.39 +0.35 24 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.35 +0.32 25 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.30 +0.34 25 0 0 0
TOTAL PUT 305 3,084 +77
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$ 32.32
30MAR26 20.00 C 0.00 0.00 0.00 12.57 +0.03 117 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 11.35 -0.19 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 10.36 -0.18 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 9.45 -0.39 73 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 8.39 -0.33 53 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 7.64 +0.06 75 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 6.67 -0.04 68 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 5.70 +0.04 61 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 4.86 -0.10 60 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 4.04 -0.08 58 0 0 0
30MAR26 30.00 C 2.90 3.00 2.77 3.13 -0.19 50 114 69 +68
30MAR26 31.00 C 2.45 2.56 2.20 2.56 -0.08 53 92 96 +30
30MAR26 32.00 C 1.94 1.94 1.63 1.99 -0.05 52 119 120 +34
30MAR26 33.00 C 1.45 1.45 1.29 1.51 -0.04 51 68 94 +17
30MAR26 34.00 C 1.02 1.12 0.87 1.15 +0.02 52 153 305 +108
30MAR26 35.00 C 0.72 0.80 0.62 0.85 +0.03 52 35 140 +4
30MAR26 36.00 C 0.50 0.55 0.45 0.62 +0.03 52 31 345 +1
30MAR26 37.00 C 0.28 0.33 0.28 0.45 +0.04 52 36 396 +21
30MAR26 38.00 C 0.21 0.23 0.21 0.32 +0.03 53 36 611 0
30MAR26 39.00 C 0.00 0.00 0.00 0.22 +0.02 52 0 425 0
30MAR26 40.00 C 0.13 0.13 0.11 0.15 +0.01 52 7 223 -1
30MAR26 41.00 C 0.09 0.09 0.09 0.11 +0.02 53 2 1,208 +1
30MAR26 42.00 C 0.07 0.07 0.06 0.07 +0.01 53 6 210 -6
30MAR26 43.00 C 0.00 0.00 0.00 0.05 +0.01 54 0 168 0
30MAR26 44.00 C 0.00 0.00 0.00 0.04 +0.01 55 0 180 0
30MAR26 45.00 C 0.00 0.00 0.00 0.02 0.00 53 0 128 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 52 0 142 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 54 0 137 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 57 0 41 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 60 0 212 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 62 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 68 0 187 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 74 0 61 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 79 0 3 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 85 0 73 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 89 0 33 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 94 0 16 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 103 0 63 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 111 0 17 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 115 0 36 0
29APR26 23.00 C 0.00 0.00 0.00 9.73 - 67 0 0 -
29APR26 24.00 C 0.00 0.00 0.00 8.65 - 55 0 0 -
29APR26 25.00 C 0.00 0.00 0.00 7.86 - 59 0 0 -
29APR26 26.00 C 0.00 0.00 0.00 6.95 - 56 0 0 -
29APR26 27.00 C 0.00 0.00 0.00 6.10 -0.10 54 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 5.07 -0.13 46 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 4.56 +0.02 51 0 0 0
29APR26 30.00 C 3.44 3.44 3.44 3.88 +0.19 50 15 15 +15
29APR26 31.00 C 0.00 0.00 0.00 3.20 -0.02 48 0 15 0
29APR26 32.00 C 2.40 2.51 2.28 2.65 -0.04 48 96 98 +13
29APR26 33.00 C 1.95 2.09 1.82 2.18 0.00 48 61 79 +47
29APR26 34.00 C 1.65 1.65 1.65 1.75 -0.08 47 2 63 +2
29APR26 35.00 C 1.30 1.30 1.19 1.43 -0.01 47 45 101 0
29APR26 36.00 C 1.01 1.01 1.01 1.15 +0.03 47 15 162 0
29APR26 37.00 C 0.91 0.91 0.73 0.92 +0.03 47 25 172 +10
29APR26 38.00 C 0.62 0.62 0.57 0.73 +0.03 47 21 191 +1
29APR26 39.00 C 0.00 0.00 0.00 0.58 +0.03 48 0 152 0
29APR26 40.00 C 0.36 0.36 0.36 0.45 +0.02 48 15 201 +1
29APR26 41.00 C 0.00 0.00 0.00 0.36 +0.02 48 0 148 0
29APR26 42.00 C 0.00 0.00 0.00 0.27 +0.01 48 0 131 0
29APR26 43.00 C 0.00 0.00 0.00 0.21 +0.02 48 0 81 0
29APR26 44.00 C 0.00 0.00 0.00 0.17 +0.02 48 0 59 0
29APR26 45.00 C 0.00 0.00 0.00 0.13 +0.02 48 0 23 0
29APR26 46.00 C 0.00 0.00 0.00 0.10 +0.02 48 0 13 0
29APR26 47.00 C 0.00 0.00 0.00 0.08 +0.02 49 0 40 0
29APR26 48.00 C 0.00 0.00 0.00 0.06 +0.01 49 0 11 0
29APR26 49.00 C 0.00 0.00 0.00 0.05 +0.01 50 0 67 0
28MAY26 23.00 C 0.00 0.00 0.00 9.78 - 56 0 0 -
28MAY26 24.00 C 0.00 0.00 0.00 8.89 - 54 0 0 -
28MAY26 25.00 C 0.00 0.00 0.00 8.04 - 54 0 0 -
28MAY26 26.00 C 0.00 0.00 0.00 7.14 - 50 0 0 -
28MAY26 27.00 C 0.00 0.00 0.00 6.36 +0.16 50 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.61 -0.09 49 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 4.91 +0.13 49 0 0 0
28MAY26 30.00 C 3.97 3.97 3.85 4.15 -0.17 46 28 28 +28
28MAY26 31.00 C 3.33 3.49 3.30 3.65 -0.03 47 75 75 +75
28MAY26 32.00 C 2.77 2.83 2.77 3.12 -0.03 47 30 69 +30
28MAY26 33.00 C 2.32 2.57 2.30 2.65 -0.04 46 92 75 +45
28MAY26 34.00 C 2.00 2.14 2.00 2.23 -0.02 46 45 197 +30
28MAY26 35.00 C 1.94 1.94 1.65 1.88 0.00 46 31 102 +15
28MAY26 36.00 C 1.42 1.42 1.42 1.58 0.00 46 16 98 +15
28MAY26 37.00 C 0.00 0.00 0.00 1.32 0.00 46 2 180 0
28MAY26 38.00 C 1.00 1.00 1.00 1.10 +0.01 46 16 130 +14
28MAY26 39.00 C 0.78 0.78 0.78 0.91 +0.01 46 15 66 +15
28MAY26 40.00 C 0.68 0.68 0.67 0.74 +0.02 46 30 136 +15
28MAY26 41.00 C 0.00 0.00 0.00 0.61 +0.01 46 0 92 0
28MAY26 42.00 C 0.44 0.44 0.44 0.49 +0.01 46 3 51 +3
28MAY26 43.00 C 0.00 0.00 0.00 0.41 +0.02 46 0 49 0
28MAY26 44.00 C 0.00 0.00 0.00 0.32 +0.01 46 0 46 0
28MAY26 45.00 C 0.00 0.00 0.00 0.26 +0.01 46 0 30 0
28MAY26 46.00 C 0.00 0.00 0.00 0.21 +0.01 46 0 11 0
28MAY26 47.00 C 0.00 0.00 0.00 0.17 +0.01 46 0 15 0
28MAY26 48.00 C 0.00 0.00 0.00 0.13 +0.01 46 0 10 0
29JUN26 23.00 C 0.00 0.00 0.00 9.86 - 52 0 0 -
29JUN26 24.00 C 0.00 0.00 0.00 9.08 - 54 0 0 -
29JUN26 25.00 C 0.00 0.00 0.00 8.18 - 51 0 0 -
29JUN26 26.00 C 0.00 0.00 0.00 7.40 - 50 0 0 -
29JUN26 27.00 C 0.00 0.00 0.00 6.64 -0.08 50 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 5.93 +0.04 49 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 5.25 +0.06 48 0 0 0
29JUN26 30.00 C 4.22 4.22 4.13 4.52 -0.16 46 45 46 +44
29JUN26 31.00 C 3.66 3.82 3.63 4.01 -0.05 46 118 178 +103
29JUN26 32.00 C 3.27 3.27 3.19 3.51 -0.01 46 46 53 +22
29JUN26 33.00 C 2.81 2.81 2.73 3.07 +0.01 46 75 75 +60
29JUN26 34.00 C 2.43 2.43 2.43 2.67 -0.03 46 30 210 0
29JUN26 35.00 C 2.12 2.12 2.00 2.30 -0.04 46 26 60 0
29JUN26 36.00 C 1.80 1.80 1.80 1.98 -0.02 46 15 851 0
29JUN26 37.00 C 1.56 1.56 1.56 1.71 -0.01 46 15 125 0
29JUN26 38.00 C 1.39 1.39 1.39 1.49 +0.02 46 15 125 +15
29JUN26 39.00 C 1.20 1.20 1.14 1.28 +0.03 46 30 55 +8
29JUN26 40.00 C 0.97 0.97 0.97 1.10 +0.03 46 5 107 +5
29JUN26 41.00 C 0.00 0.00 0.00 0.93 +0.03 46 0 35 0
29JUN26 42.00 C 0.73 0.73 0.73 0.80 +0.04 46 1 26 -1
29JUN26 43.00 C 0.00 0.00 0.00 0.68 +0.04 46 0 33 0
29JUN26 44.00 C 0.55 0.55 0.55 0.57 +0.03 46 1 62 0
29JUN26 45.00 C 0.44 0.44 0.44 0.49 +0.03 46 27 421 0
29JUN26 46.00 C 0.00 0.00 0.00 0.41 +0.03 46 0 166 0
29JUN26 47.00 C 0.00 0.00 0.00 0.35 +0.03 46 0 90 0
29JUN26 48.00 C 0.00 0.00 0.00 0.29 +0.03 46 0 53 0
29JUN26 49.00 C 0.00 0.00 0.00 0.24 +0.02 46 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 0.21 +0.03 46 0 42 0
29JUN26 52.50 C 0.00 0.00 0.00 0.13 +0.01 46 0 5 0
29JUN26 55.00 C 0.00 0.00 0.00 0.09 +0.02 46 0 8 0
29JUN26 57.50 C 0.00 0.00 0.00 0.06 +0.01 47 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 0.04 +0.01 47 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.03 +0.01 48 0 7 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 45 0 8 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29SEP26 23.00 C 0.00 0.00 0.00 10.44 - 51 0 0 -
29SEP26 24.00 C 0.00 0.00 0.00 9.66 - 50 0 0 -
29SEP26 25.00 C 0.00 0.00 0.00 8.91 - 49 0 0 -
29SEP26 26.00 C 0.00 0.00 0.00 8.10 - 47 0 0 -
29SEP26 27.00 C 0.00 0.00 0.00 7.52 +0.11 48 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.77 -0.06 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.31 +0.05 47 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.75 -0.06 47 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 5.25 -0.06 47 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.71 -0.03 46 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 4.29 -0.01 46 0 300 0
29SEP26 34.00 C 0.00 0.00 0.00 3.89 0.00 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 3.53 +0.01 46 0 200 0
29SEP26 36.00 C 0.00 0.00 0.00 3.20 +0.01 46 0 246 0
29SEP26 37.00 C 0.00 0.00 0.00 2.89 0.00 46 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 2.62 -0.01 46 0 42 0
29SEP26 39.00 C 0.00 0.00 0.00 2.37 +0.01 46 0 50 0
29SEP26 40.00 C 0.00 0.00 0.00 2.13 0.00 46 0 35 0
29SEP26 41.00 C 0.00 0.00 0.00 1.93 0.00 46 0 36 0
29SEP26 42.00 C 0.00 0.00 0.00 1.72 0.00 46 0 8 0
29SEP26 43.00 C 0.00 0.00 0.00 1.55 0.00 46 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 1.40 +0.01 46 0 28 0
29SEP26 45.00 C 0.00 0.00 0.00 1.25 +0.01 46 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 1.09 +0.01 45 0 15 0
29SEP26 47.00 C 0.91 0.91 0.91 0.98 +0.01 45 27 34 +27
29SEP26 48.00 C 0.00 0.00 0.00 0.87 +0.01 45 0 8 0
29SEP26 49.00 C 0.00 0.00 0.00 0.78 +0.01 45 0 4 0
29SEP26 50.00 C 0.00 0.00 0.00 0.71 +0.01 45 0 32 0
29SEP26 52.50 C 0.00 0.00 0.00 0.54 +0.01 46 0 11 0
29SEP26 55.00 C 0.00 0.00 0.00 0.41 +0.01 46 0 27 0
29SEP26 57.50 C 0.00 0.00 0.00 0.32 +0.01 46 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 0.23 0.00 46 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 0.18 +0.01 46 0 7 0
29SEP26 65.00 C 0.17 0.17 0.17 0.14 +0.01 46 15 61 +15
29SEP26 67.50 C 0.13 0.13 0.13 0.10 0.00 45 20 35 +20
29SEP26 70.00 C 0.11 0.11 0.11 0.08 0.00 46 15 70 +15
30DEC26 23.00 C 0.00 0.00 0.00 10.98 - 49 0 0 -
30DEC26 24.00 C 0.00 0.00 0.00 10.18 - 47 0 0 -
30DEC26 25.00 C 0.00 0.00 0.00 9.58 - 48 0 0 -
30DEC26 26.00 C 0.00 0.00 0.00 8.91 - 47 0 0 -
30DEC26 27.00 C 0.00 0.00 0.00 8.29 +0.15 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.72 +0.04 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.16 +0.02 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.59 -0.07 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.92 -0.28 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.64 -0.08 46 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.21 0.00 46 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.81 0.00 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.45 +0.01 46 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 4.11 +0.01 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 3.79 +0.01 45 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 3.51 +0.02 46 0 19 0
30DEC26 39.00 C 0.00 0.00 0.00 3.24 +0.01 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.00 +0.02 46 0 11 0
30DEC26 41.00 C 0.00 0.00 0.00 2.74 +0.03 46 0 10 0
30DEC26 42.00 C 0.00 0.00 0.00 2.54 +0.07 46 0 36 0
30DEC26 43.00 C 0.00 0.00 0.00 2.31 -0.02 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.14 +0.02 45 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.97 +0.01 45 0 21 0
30DEC26 46.00 C 0.00 0.00 0.00 1.82 +0.01 45 0 6 0
30DEC26 47.00 C 0.00 0.00 0.00 1.63 +0.02 45 0 5 0
30DEC26 48.00 C 1.60 1.60 1.60 1.48 +0.01 45 1 21 +1
30DEC26 49.00 C 0.00 0.00 0.00 1.37 +0.02 45 0 16 0
30MAR27 23.00 C 0.00 0.00 0.00 11.56 - 49 0 0 -
30MAR27 24.00 C 0.00 0.00 0.00 10.85 - 48 0 0 -
30MAR27 25.00 C 0.00 0.00 0.00 10.22 - 48 0 0 -
30MAR27 26.00 C 0.00 0.00 0.00 9.40 - 46 0 0 -
30MAR27 27.00 C 0.00 0.00 0.00 9.00 +0.04 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.44 +0.23 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.89 +0.04 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.24 -0.21 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.94 -0.01 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.43 -0.07 46 0 16 0
30MAR27 33.00 C 0.00 0.00 0.00 6.00 0.00 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.60 -0.03 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 5.26 0.00 46 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 4.92 0.00 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 4.61 +0.01 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 4.28 -0.02 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.03 +0.01 46 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 3.76 -0.01 45 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 3.53 +0.01 45 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.28 +0.01 45 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.07 +0.02 45 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 2.88 +0.03 45 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 2.68 +0.02 45 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 2.49 +0.02 45 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.32 +0.02 45 0 0 0
TOTAL CALL 1,904 13,801 +985
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 72 0 86 0
30MAR26 21.00 P 0.03 0.03 0.03 0.01 0.00 65 96 111 +94
30MAR26 22.00 P 0.04 0.04 0.04 0.01 0.00 59 64 105 +63
30MAR26 23.00 P 0.00 0.00 0.00 0.02 +0.01 58 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.03 +0.01 54 0 24 0
30MAR26 25.00 P 0.18 0.18 0.18 0.06 +0.02 54 25 70 +1
30MAR26 26.00 P 0.00 0.00 0.00 0.12 +0.04 54 0 99 0
30MAR26 27.00 P 0.34 0.35 0.34 0.21 +0.06 53 30 72 +30
30MAR26 28.00 P 0.46 0.59 0.46 0.35 +0.08 53 56 62 +22
30MAR26 29.00 P 0.66 0.82 0.66 0.57 +0.11 54 75 127 +45
30MAR26 30.00 P 0.95 1.15 0.93 0.86 +0.15 54 103 157 +34
30MAR26 31.00 P 1.41 1.47 1.32 1.23 +0.16 54 58 272 +28
30MAR26 32.00 P 1.88 1.93 1.68 1.68 +0.17 54 91 234 -1
30MAR26 33.00 P 2.20 2.58 2.20 2.16 +0.18 52 103 333 +17
30MAR26 34.00 P 2.86 3.10 2.86 2.73 +0.13 51 51 718 -17
30MAR26 35.00 P 3.90 3.90 3.90 3.46 +0.12 51 13 209 -13
30MAR26 36.00 P 4.50 4.50 4.50 4.25 +0.24 52 3 203 0
30MAR26 37.00 P 0.00 0.00 0.00 4.99 +0.19 49 0 364 0
30MAR26 38.00 P 0.00 0.00 0.00 5.79 +0.17 43 0 226 0
30MAR26 39.00 P 0.00 0.00 0.00 6.81 +0.23 50 0 1,243 0
30MAR26 40.00 P 0.00 0.00 0.00 7.79 +0.24 53 0 186 0
30MAR26 41.00 P 0.00 0.00 0.00 8.74 -0.05 53 0 98 0
30MAR26 42.00 P 0.00 0.00 0.00 9.71 +0.19 53 0 74 0
30MAR26 43.00 P 0.00 0.00 0.00 10.69 -0.07 52 0 27 0
30MAR26 44.00 P 0.00 0.00 0.00 11.68 +0.18 0 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 12.76 +0.26 71 0 10 0
30MAR26 46.00 P 0.00 0.00 0.00 13.68 +0.08 0 0 80 0
30MAR26 47.00 P 0.00 0.00 0.00 14.74 +0.19 76 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 15.68 -0.01 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 16.95 +0.44 104 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 17.87 +0.37 101 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 20.18 -0.05 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 22.73 0.00 100 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 25.21 +0.21 101 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 27.82 +0.32 127 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 30.18 0.00 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 32.71 +0.21 120 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 35.24 +0.02 133 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 37.68 +0.01 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 40.18 +0.18 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 42.70 +0.20 137 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 45.18 +0.18 0 0 0 0
29APR26 23.00 P 0.23 0.23 0.17 0.07 - 48 50 50 -
29APR26 24.00 P 0.30 0.30 0.26 0.13 - 48 6 6 -
29APR26 25.00 P 0.35 0.42 0.33 0.22 - 49 34 33 -
29APR26 26.00 P 0.52 0.52 0.49 0.34 - 48 30 30 -
29APR26 27.00 P 0.63 0.71 0.63 0.51 +0.09 48 45 121 +21
29APR26 28.00 P 0.00 0.00 0.00 0.74 +0.12 49 0 27 0
29APR26 29.00 P 1.19 1.22 1.19 1.02 +0.13 49 26 27 -15
29APR26 30.00 P 1.56 1.56 1.56 1.37 +0.15 49 15 43 -13
29APR26 31.00 P 2.06 2.06 2.06 1.77 +0.14 49 1 186 -1
29APR26 32.00 P 2.50 2.56 2.48 2.22 +0.14 48 48 48 0
29APR26 33.00 P 2.78 3.06 2.78 2.73 +0.16 47 45 376 0
29APR26 34.00 P 3.55 3.55 3.55 3.32 +0.16 47 3 318 0
29APR26 35.00 P 0.00 0.00 0.00 4.07 +0.25 49 0 274 0
29APR26 36.00 P 4.99 4.99 4.99 4.76 +0.23 48 1 204 +1
29APR26 37.00 P 0.00 0.00 0.00 5.35 -0.10 44 0 161 0
29APR26 38.00 P 0.00 0.00 0.00 6.13 +0.22 43 0 144 0
29APR26 39.00 P 0.00 0.00 0.00 6.94 -0.12 41 0 176 0
29APR26 40.00 P 0.00 0.00 0.00 7.84 +0.14 40 0 153 0
29APR26 41.00 P 0.00 0.00 0.00 8.91 -0.02 47 0 35 0
29APR26 42.00 P 0.00 0.00 0.00 9.85 -0.04 48 0 15 0
29APR26 43.00 P 0.00 0.00 0.00 11.04 +0.28 59 0 5 0
29APR26 44.00 P 0.00 0.00 0.00 11.75 +0.15 48 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 12.92 +0.31 60 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 13.84 +0.13 59 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 14.74 +0.19 55 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 15.68 -0.01 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 16.95 +0.34 73 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.18 - 46 0 0 -
28MAY26 24.00 P 0.39 0.39 0.39 0.28 - 46 30 30 -
28MAY26 25.00 P 0.60 0.60 0.60 0.41 - 46 16 15 -
28MAY26 26.00 P 0.73 0.79 0.73 0.59 - 46 46 46 -
28MAY26 27.00 P 0.00 0.00 0.00 0.82 +0.09 46 2 13 0
28MAY26 28.00 P 0.00 0.00 0.00 1.09 +0.09 46 0 1 0
28MAY26 29.00 P 1.60 1.64 1.60 1.44 +0.12 47 31 63 -14
28MAY26 30.00 P 0.00 0.00 0.00 1.83 +0.13 46 0 84 0
28MAY26 31.00 P 2.50 2.58 2.48 2.24 +0.13 46 45 92 +15
28MAY26 32.00 P 2.95 2.95 2.95 2.71 +0.13 45 12 150 +12
28MAY26 33.00 P 3.50 3.66 3.39 3.25 +0.19 45 109 176 +13
28MAY26 34.00 P 0.00 0.00 0.00 3.83 +0.15 45 0 90 0
28MAY26 35.00 P 0.00 0.00 0.00 4.43 +0.13 44 0 60 0
28MAY26 36.00 P 0.00 0.00 0.00 5.10 -0.03 43 0 102 0
28MAY26 37.00 P 0.00 0.00 0.00 5.87 +0.16 43 0 90 0
28MAY26 38.00 P 0.00 0.00 0.00 6.64 +0.15 43 0 120 0
28MAY26 39.00 P 0.00 0.00 0.00 7.43 +0.15 42 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 8.18 +0.08 39 0 15 0
28MAY26 41.00 P 0.00 0.00 0.00 9.05 -0.06 38 0 5 0
28MAY26 42.00 P 0.00 0.00 0.00 9.89 0.00 35 0 5 0
28MAY26 43.00 P 0.00 0.00 0.00 11.04 +0.05 44 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 11.77 -0.05 32 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 12.96 +0.24 46 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 13.89 +0.18 45 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 14.86 +0.18 46 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 15.82 +0.13 46 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.33 - 46 0 0 -
29JUN26 24.00 P 0.64 0.64 0.64 0.47 - 46 15 15 -
29JUN26 25.00 P 0.00 0.00 0.00 0.66 - 46 0 0 -
29JUN26 26.00 P 1.07 1.07 1.07 0.87 - 46 15 15 -
29JUN26 27.00 P 0.00 0.00 0.00 1.15 +0.11 46 0 69 0
29JUN26 28.00 P 0.00 0.00 0.00 1.48 +0.14 46 0 42 0
29JUN26 29.00 P 2.04 2.07 2.04 1.85 +0.16 46 32 45 -1
29JUN26 30.00 P 2.46 2.50 2.46 2.25 +0.15 46 16 144 +1
29JUN26 31.00 P 3.03 3.03 3.03 2.68 +0.14 46 8 121 0
29JUN26 32.00 P 3.22 3.48 3.18 3.18 +0.15 46 63 200 +1
29JUN26 33.00 P 4.04 4.05 3.76 3.73 +0.20 45 111 341 +79
29JUN26 34.00 P 0.00 0.00 0.00 4.31 +0.16 45 0 144 0
29JUN26 35.00 P 0.00 0.00 0.00 4.94 +0.16 45 0 263 0
29JUN26 36.00 P 0.00 0.00 0.00 5.52 +0.21 43 0 1,131 0
29JUN26 37.00 P 0.00 0.00 0.00 6.22 -0.16 43 0 203 0
29JUN26 38.00 P 0.00 0.00 0.00 6.96 +0.22 42 0 186 0
29JUN26 39.00 P 0.00 0.00 0.00 7.72 -0.25 42 0 95 0
29JUN26 40.00 P 0.00 0.00 0.00 8.66 -0.15 43 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 9.41 +0.05 42 0 28 0
29JUN26 42.00 P 0.00 0.00 0.00 10.33 +0.15 42 0 16 0
29JUN26 43.00 P 0.00 0.00 0.00 11.34 +0.35 45 0 69 0
29JUN26 44.00 P 0.00 0.00 0.00 12.24 +0.36 45 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 12.96 +0.15 39 0 102 0
29JUN26 46.00 P 0.00 0.00 0.00 14.10 +0.39 46 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 14.94 +0.26 43 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 15.89 +0.15 43 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 17.11 +0.50 53 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 17.87 -0.01 46 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 20.44 +0.21 54 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 22.73 0.00 46 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 25.21 +0.21 48 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 27.82 +0.22 60 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 30.18 0.00 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 32.71 +0.09 60 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 35.24 -0.05 66 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 37.69 +0.02 64 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 40.18 +0.18 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.81 - 46 0 0 -
29SEP26 24.00 P 0.00 0.00 0.00 1.03 - 46 0 0 -
29SEP26 25.00 P 1.34 1.34 1.34 1.31 - 46 15 15 -
29SEP26 26.00 P 0.00 0.00 0.00 1.60 - 46 0 0 -
29SEP26 27.00 P 0.00 0.00 0.00 1.95 +0.11 46 1 4 +1
29SEP26 28.00 P 0.00 0.00 0.00 2.31 +0.11 46 1 36 +1
29SEP26 29.00 P 2.98 2.98 2.98 2.71 +0.12 45 8 109 0
29SEP26 30.00 P 0.00 0.00 0.00 3.14 +0.12 45 0 146 0
29SEP26 31.00 P 0.00 0.00 0.00 3.62 +0.13 45 0 56 0
29SEP26 32.00 P 0.00 0.00 0.00 4.13 +0.12 45 0 432 0
29SEP26 33.00 P 0.00 0.00 0.00 4.68 +0.13 45 0 442 0
29SEP26 34.00 P 0.00 0.00 0.00 5.27 +0.12 45 0 47 0
29SEP26 35.00 P 0.00 0.00 0.00 5.91 +0.13 45 0 300 0
29SEP26 36.00 P 0.00 0.00 0.00 6.59 +0.15 45 0 254 0
29SEP26 37.00 P 0.00 0.00 0.00 7.28 +0.14 45 0 67 0
29SEP26 38.00 P 0.00 0.00 0.00 7.85 +0.19 43 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 8.61 -0.22 43 0 34 0
29SEP26 40.00 P 0.00 0.00 0.00 9.59 +0.37 45 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 10.21 +0.14 43 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 11.08 +0.38 44 0 2 0
29SEP26 43.00 P 0.00 0.00 0.00 11.81 -0.07 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.73 +0.40 44 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 13.58 +0.17 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.35 -0.20 41 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 15.29 +0.12 42 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 16.37 +0.24 45 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 17.11 +0.14 42 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 18.30 +0.42 47 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 20.44 +0.09 42 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 22.91 +0.18 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 25.32 +0.07 45 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 27.84 +0.24 49 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 30.30 +0.12 50 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 32.83 +0.21 54 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 35.24 -0.05 53 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 37.69 +0.02 52 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.23 - 45 0 0 -
30DEC26 24.00 P 0.00 0.00 0.00 1.52 - 45 0 0 -
30DEC26 25.00 P 1.81 1.81 1.81 1.82 - 45 15 15 -
30DEC26 26.00 P 0.00 0.00 0.00 2.15 - 45 0 0 -
30DEC26 27.00 P 0.00 0.00 0.00 2.51 +0.16 45 0 18 0
30DEC26 28.00 P 0.00 0.00 0.00 2.91 +0.12 45 0 46 0
30DEC26 29.00 P 0.00 0.00 0.00 3.33 +0.12 45 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 3.78 +0.13 44 0 25 0
30DEC26 31.00 P 0.00 0.00 0.00 4.29 +0.15 44 0 39 0
30DEC26 32.00 P 0.00 0.00 0.00 4.80 +0.12 44 0 71 0
30DEC26 33.00 P 0.00 0.00 0.00 5.37 +0.13 44 0 41 0
30DEC26 34.00 P 0.00 0.00 0.00 5.96 +0.13 44 0 34 0
30DEC26 35.00 P 0.00 0.00 0.00 6.59 +0.13 44 0 29 0
30DEC26 36.00 P 0.00 0.00 0.00 7.25 +0.14 44 0 20 0
30DEC26 37.00 P 0.00 0.00 0.00 7.80 -0.07 43 0 45 0
30DEC26 38.00 P 0.00 0.00 0.00 8.78 +0.26 45 0 20 0
30DEC26 39.00 P 0.00 0.00 0.00 9.22 +0.21 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.19 -0.02 45 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 10.70 +0.09 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.75 +0.02 45 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.45 +0.30 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.16 +0.29 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.00 -0.02 42 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.91 +0.36 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.71 +0.29 42 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.83 +0.35 45 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.52 +0.26 43 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.64 - 45 0 0 -
30MAR27 24.00 P 0.00 0.00 0.00 1.95 - 45 0 0 -
30MAR27 25.00 P 2.30 2.47 2.30 2.28 - 45 17 17 -
30MAR27 26.00 P 0.00 0.00 0.00 2.61 - 45 0 0 -
30MAR27 27.00 P 0.00 0.00 0.00 3.02 +0.13 45 0 1 0
30MAR27 28.00 P 0.00 0.00 0.00 3.44 +0.18 44 0 4 0
30MAR27 29.00 P 0.00 0.00 0.00 3.91 +0.17 45 0 30 0
30MAR27 30.00 P 0.00 0.00 0.00 4.39 +0.10 44 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.90 +0.11 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.40 +0.14 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 5.97 +0.16 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 6.57 +0.17 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.19 +0.17 44 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 7.85 +0.18 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 8.55 +0.22 44 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 9.08 -0.07 43 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.75 -0.05 42 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.68 +0.04 44 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.63 +0.61 46 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.30 +0.34 45 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.82 +0.15 43 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.68 +0.08 43 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.68 +0.18 45 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.45 +0.07 44 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 16.29 +0.14 44 0 0 0
TOTAL PUT 1,680 14,770 +404
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$ 23.14
30MAR26 14.50 C 0.00 0.00 0.00 8.80 -0.30 111 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 8.32 -0.28 108 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 7.67 -0.43 52 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 7.17 -0.45 44 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 6.67 -0.44 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 6.17 -0.45 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.68 -0.44 45 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 5.23 -0.40 56 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 4.69 -0.43 40 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 4.33 -0.29 58 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 3.67 -0.46 0 0 41 0
30MAR26 20.00 C 0.00 0.00 0.00 3.27 -0.38 40 0 33 0
30MAR26 21.00 C 0.00 0.00 0.00 2.41 -0.28 40 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 1.68 -0.22 40 0 92 0
30MAR26 23.00 C 1.14 1.15 1.04 1.12 -0.13 41 60 127 +15
30MAR26 24.00 C 0.73 0.81 0.64 0.64 -0.14 39 91 345 0
30MAR26 25.00 C 0.44 0.44 0.36 0.36 -0.09 39 30 1,944 0
30MAR26 26.00 C 0.23 0.23 0.23 0.20 -0.04 40 10 3,401 +10
30MAR26 27.00 C 0.16 0.16 0.16 0.10 -0.02 40 40 678 0
30MAR26 28.00 C 0.09 0.09 0.09 0.05 0.00 41 2 399 0
30MAR26 29.00 C 0.04 0.04 0.04 0.03 0.00 43 1 82 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 41 0 72 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 46 0 119 0
30MAR26 32.00 C 0.02 0.02 0.02 0.01 0.00 50 20 111 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 54 0 134 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 6.72 -0.46 39 0 10 0
29APR26 17.00 C 0.00 0.00 0.00 6.23 -0.46 39 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 5.81 -0.39 47 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 5.23 -0.48 31 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 4.89 -0.35 45 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 4.46 -0.29 45 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 4.01 -0.30 43 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 3.37 -0.51 31 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 2.78 -0.24 40 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 2.02 -0.23 37 0 300 0
29APR26 23.00 C 1.43 1.43 1.43 1.51 -0.13 38 34 548 0
29APR26 24.00 C 1.04 1.04 1.04 1.04 -0.14 37 6 149 0
29APR26 25.00 C 0.74 0.74 0.74 0.71 -0.11 37 50 328 +50
29APR26 26.00 C 0.56 0.56 0.56 0.48 -0.06 38 15 174 +15
29APR26 27.00 C 0.00 0.00 0.00 0.31 -0.03 38 0 211 0
29APR26 28.00 C 0.23 0.23 0.23 0.19 -0.02 38 15 85 0
29APR26 29.00 C 0.15 0.15 0.15 0.12 -0.01 38 5 50 0
29APR26 30.00 C 0.10 0.10 0.10 0.07 -0.01 38 20 51 0
29APR26 31.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.03 0.00 39 0 28 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 39 0 24 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 5.85 -0.41 38 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 5.29 -0.51 29 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 4.89 -0.43 35 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 4.56 -0.31 40 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 4.01 -0.43 34 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 3.76 -0.25 39 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 2.94 -0.28 36 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 2.30 -0.19 36 0 15 0
28MAY26 23.00 C 1.94 1.94 1.72 1.75 -0.17 36 30 413 +30
28MAY26 24.00 C 0.00 0.00 0.00 1.31 -0.14 36 0 705 0
28MAY26 25.00 C 0.00 0.00 0.00 0.97 -0.10 36 0 465 0
28MAY26 26.00 C 0.79 0.79 0.79 0.70 -0.08 36 15 55 +15
28MAY26 27.00 C 0.00 0.00 0.00 0.49 -0.06 36 0 46 0
28MAY26 28.00 C 0.00 0.00 0.00 0.34 -0.03 36 0 43 0
28MAY26 29.00 C 0.00 0.00 0.00 0.23 -0.02 36 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 0.16 -0.01 36 0 15 0
28MAY26 31.00 C 0.00 0.00 0.00 0.10 -0.01 36 0 22 0
28MAY26 32.00 C 0.00 0.00 0.00 0.07 0.00 36 0 1 0
28MAY26 33.00 C 0.00 0.00 0.00 0.05 0.00 37 0 60 0
28MAY26 34.00 C 0.00 0.00 0.00 0.03 0.00 36 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.02 0.00 37 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 8.80 -0.38 52 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 8.32 -0.40 51 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 7.79 -0.44 44 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 7.24 -0.59 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.98 -0.42 52 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.34 -0.35 39 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.85 -0.44 37 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.32 -0.51 31 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.07 -0.38 42 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.56 -0.36 38 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.06 -0.43 34 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.78 -0.30 38 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 3.07 -0.25 38 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.42 -0.20 37 0 98 0
29JUN26 23.00 C 1.91 1.91 1.89 1.89 -0.15 37 34 83 +17
29JUN26 24.00 C 1.46 1.46 1.46 1.41 -0.15 36 15 1,075 +15
29JUN26 25.00 C 1.20 1.20 1.20 1.08 -0.09 36 15 1,342 0
29JUN26 26.00 C 0.00 0.00 0.00 0.80 -0.06 36 0 355 0
29JUN26 27.00 C 0.00 0.00 0.00 0.58 -0.04 36 0 158 0
29JUN26 28.00 C 0.00 0.00 0.00 0.42 -0.02 36 0 347 0
29JUN26 29.00 C 0.39 0.40 0.39 0.30 -0.01 36 100 391 +100
29JUN26 30.00 C 0.00 0.00 0.00 0.21 0.00 36 0 126 0
29JUN26 31.00 C 0.00 0.00 0.00 0.15 0.00 36 0 16 0
29JUN26 32.00 C 0.00 0.00 0.00 0.10 0.00 35 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.07 0.00 36 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.05 0.00 36 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.98 -0.42 43 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.39 -0.30 36 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.85 -0.47 31 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.64 -0.23 39 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.17 -0.31 37 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.74 -0.36 36 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.38 -0.33 36 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.82 -0.49 31 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.35 -0.32 35 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.74 -0.27 34 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.31 -0.17 35 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.90 -0.14 35 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.54 -0.15 35 0 20 0
29SEP26 26.00 C 1.30 1.30 1.28 1.25 -0.12 35 17 17 +17
29SEP26 27.00 C 0.00 0.00 0.00 1.01 -0.09 34 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.81 -0.07 34 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 0.64 -0.07 34 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.51 -0.05 34 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.40 -0.04 34 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.32 -0.03 34 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.25 -0.02 34 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.19 -0.02 34 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.15 -0.02 34 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.12 -0.01 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.98 -0.42 36 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.53 -0.37 35 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.10 -0.36 35 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.64 -0.39 33 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.26 -0.38 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.89 -0.40 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.59 -0.30 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.22 -0.36 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.76 -0.17 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.14 -0.22 33 0 27 0
30DEC26 23.00 C 0.00 0.00 0.00 2.72 -0.16 34 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 2.32 -0.14 34 0 2 0
30DEC26 25.00 C 0.00 0.00 0.00 1.98 -0.14 34 0 95 0
30DEC26 26.00 C 0.00 0.00 0.00 1.69 -0.11 34 0 17 0
30DEC26 27.00 C 0.00 0.00 0.00 1.41 -0.10 34 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 1.19 -0.08 34 0 9 0
30DEC26 29.00 C 0.00 0.00 0.00 0.99 -0.06 34 0 0 0
30DEC26 30.00 C 0.93 0.93 0.93 0.83 -0.06 34 4 28 +4
30DEC26 31.00 C 0.00 0.00 0.00 0.69 -0.04 33 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.57 -0.04 33 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.47 -0.03 33 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.39 -0.03 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.32 -0.02 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.27 -0.01 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.31 -0.31 34 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.89 -0.40 33 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.54 -0.32 33 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.19 -0.33 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.87 -0.32 33 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.57 -0.31 33 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.02 -0.23 33 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.54 -0.23 33 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.11 -0.18 33 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.71 -0.16 33 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.40 -0.12 33 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.07 -0.12 33 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.79 -0.11 33 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.54 -0.09 33 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.33 -0.08 33 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.14 -0.06 33 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.98 -0.06 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.81 -0.04 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.70 -0.04 33 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.59 -0.03 33 0 20 0
TOTAL CALL 629 15,848 +288
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 55 0 41 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 50 0 401 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 504 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 557 0
30MAR26 18.50 P 0.00 0.00 0.00 0.02 +0.01 42 0 304 0
30MAR26 19.00 P 0.05 0.05 0.05 0.03 +0.01 40 13 158 +8
30MAR26 19.50 P 0.00 0.00 0.00 0.06 +0.03 41 0 116 0
30MAR26 20.00 P 0.10 0.10 0.10 0.10 +0.05 41 3 130 +3
30MAR26 21.00 P 0.16 0.16 0.16 0.23 +0.09 40 100 471 +100
30MAR26 22.00 P 0.40 0.49 0.40 0.49 +0.16 40 6 378 +6
30MAR26 23.00 P 0.80 0.92 0.78 0.89 +0.23 39 91 759 -12
30MAR26 24.00 P 0.00 0.00 0.00 1.47 +0.30 40 0 709 0
30MAR26 25.00 P 0.00 0.00 0.00 2.17 +0.30 39 0 221 0
30MAR26 26.00 P 0.00 0.00 0.00 2.93 +0.31 33 0 133 0
30MAR26 27.00 P 0.00 0.00 0.00 4.04 +0.48 50 0 33 0
30MAR26 28.00 P 0.00 0.00 0.00 4.88 +0.28 40 0 8 0
30MAR26 29.00 P 0.00 0.00 0.00 5.97 +0.53 59 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.05 +0.61 73 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 7.86 +0.42 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.02 +0.58 83 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 10.05 +0.60 92 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 11.05 +0.61 97 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 11.95 +0.51 90 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 13.05 +0.60 108 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.04 +0.02 39 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.06 +0.03 38 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.09 +0.04 38 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.13 +0.05 38 0 0 0
29APR26 19.50 P 0.20 0.20 0.20 0.19 +0.07 38 24 24 +24
29APR26 20.00 P 0.00 0.00 0.00 0.26 +0.08 37 0 7 0
29APR26 21.00 P 0.00 0.00 0.00 0.47 +0.12 37 0 24 0
29APR26 22.00 P 0.00 0.00 0.00 0.79 +0.18 37 0 543 0
29APR26 23.00 P 1.21 1.25 1.21 1.22 +0.22 36 55 509 0
29APR26 24.00 P 1.80 1.83 1.80 1.76 +0.24 36 70 157 +21
29APR26 25.00 P 0.00 0.00 0.00 2.46 +0.29 37 0 186 0
29APR26 26.00 P 0.00 0.00 0.00 3.14 +0.17 33 0 75 0
29APR26 27.00 P 0.00 0.00 0.00 4.15 +0.41 40 0 25 0
29APR26 28.00 P 0.00 0.00 0.00 4.88 +0.28 30 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 6.09 +0.56 49 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 7.05 +0.40 52 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 8.00 +0.56 53 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 9.07 +0.61 62 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 10.08 +0.63 67 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 11.11 +0.67 72 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 11.95 +0.51 65 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 13.05 +0.60 76 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.08 +0.03 36 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.12 +0.04 36 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.17 +0.06 36 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.23 +0.07 36 0 0 0
28MAY26 19.50 P 0.32 0.32 0.32 0.31 +0.09 36 15 15 +15
28MAY26 20.00 P 0.35 0.35 0.35 0.40 +0.10 36 15 179 +15
28MAY26 21.00 P 0.60 0.60 0.60 0.67 +0.16 36 15 75 +15
28MAY26 22.00 P 0.00 0.00 0.00 1.01 +0.20 35 0 100 0
28MAY26 23.00 P 1.50 1.50 1.50 1.48 +0.25 36 2 262 +2
28MAY26 24.00 P 2.04 2.04 2.04 2.05 +0.30 36 15 691 -15
28MAY26 25.00 P 0.00 0.00 0.00 2.67 +0.28 35 0 516 0
28MAY26 26.00 P 0.00 0.00 0.00 3.32 +0.22 33 0 81 0
28MAY26 27.00 P 0.00 0.00 0.00 4.28 +0.39 38 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 5.23 +0.47 41 0 15 0
28MAY26 29.00 P 0.00 0.00 0.00 6.10 +0.42 41 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 7.05 +0.40 43 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 8.11 +0.60 50 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 9.07 +0.59 51 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 10.08 +0.60 55 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 11.11 +0.67 60 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 12.07 +0.63 62 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 13.05 +0.60 64 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.05 +0.02 36 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.08 +0.03 36 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.11 +0.04 36 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.15 +0.05 36 0 1 0
29JUN26 17.50 P 0.00 0.00 0.00 0.20 +0.06 36 0 13 0
29JUN26 18.00 P 0.00 0.00 0.00 0.26 +0.07 35 0 201 0
29JUN26 18.50 P 0.00 0.00 0.00 0.34 +0.08 35 0 56 0
29JUN26 19.00 P 0.00 0.00 0.00 0.44 +0.11 35 0 64 0
29JUN26 19.50 P 0.00 0.00 0.00 0.57 +0.14 35 0 60 0
29JUN26 20.00 P 0.00 0.00 0.00 0.70 +0.15 35 0 33 0
29JUN26 21.00 P 0.93 0.93 0.93 1.05 +0.21 35 12 18 -12
29JUN26 22.00 P 0.00 0.00 0.00 1.48 +0.25 35 0 71 0
29JUN26 23.00 P 1.93 1.93 1.93 1.99 +0.29 34 15 361 0
29JUN26 24.00 P 0.00 0.00 0.00 2.58 +0.31 34 0 1,245 0
29JUN26 25.00 P 0.00 0.00 0.00 3.25 +0.34 33 0 1,570 0
29JUN26 26.00 P 0.00 0.00 0.00 3.98 +0.36 32 0 652 0
29JUN26 27.00 P 0.00 0.00 0.00 4.77 +0.38 31 0 185 0
29JUN26 28.00 P 0.00 0.00 0.00 5.60 +0.39 29 0 18 0
29JUN26 29.00 P 0.00 0.00 0.00 6.52 +0.43 29 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 7.41 +0.42 23 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 8.37 +0.43 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.30 +0.41 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.28 +0.44 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.32 +0.49 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 12.25 +0.49 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 13.34 +0.62 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.27 +0.05 34 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.35 +0.07 34 0 26 0
29SEP26 17.50 P 0.00 0.00 0.00 0.43 +0.07 34 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.53 +0.09 34 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 0.65 +0.11 34 0 18 0
29SEP26 19.00 P 0.00 0.00 0.00 0.78 +0.13 34 0 164 0
29SEP26 19.50 P 0.00 0.00 0.00 0.91 +0.13 33 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 1.07 +0.14 33 0 166 0
29SEP26 21.00 P 0.00 0.00 0.00 1.47 +0.19 34 0 31 0
29SEP26 22.00 P 0.00 0.00 0.00 1.92 +0.21 33 0 22 0
29SEP26 23.00 P 0.00 0.00 0.00 2.45 +0.24 33 0 239 0
29SEP26 24.00 P 0.00 0.00 0.00 3.05 +0.26 33 0 297 0
29SEP26 25.00 P 0.00 0.00 0.00 3.73 +0.29 33 0 222 0
29SEP26 26.00 P 0.00 0.00 0.00 4.35 +0.28 32 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 5.11 +0.24 32 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 5.96 +0.35 32 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 6.85 +0.38 33 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.74 +0.40 33 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 8.60 +0.38 32 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.54 +0.45 32 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.43 +0.43 28 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.34 +0.38 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.35 +0.45 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 13.34 +0.49 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.43 +0.07 33 0 76 0
30DEC26 17.00 P 0.00 0.00 0.00 0.53 +0.09 33 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 0.63 +0.10 33 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.75 +0.12 33 0 8 0
30DEC26 18.50 P 0.00 0.00 0.00 0.88 +0.13 33 0 24 0
30DEC26 19.00 P 0.00 0.00 0.00 1.03 +0.14 33 0 8 0
30DEC26 19.50 P 0.00 0.00 0.00 1.18 +0.14 33 0 17 0
30DEC26 20.00 P 0.00 0.00 0.00 1.36 +0.16 33 0 245 0
30DEC26 21.00 P 1.68 1.68 1.68 1.78 +0.19 33 1 3 +1
30DEC26 22.00 P 0.00 0.00 0.00 2.25 +0.21 33 0 72 0
30DEC26 23.00 P 0.00 0.00 0.00 2.78 +0.23 32 0 83 0
30DEC26 24.00 P 0.00 0.00 0.00 3.38 +0.25 33 0 87 0
30DEC26 25.00 P 0.00 0.00 0.00 4.04 +0.27 33 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 4.69 +0.13 32 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 5.52 +0.37 33 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 6.28 +0.38 33 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.10 +0.36 33 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.93 +0.38 33 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.79 +0.38 32 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.66 +0.40 32 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.54 +0.39 30 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.47 +0.37 29 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.38 -0.09 25 0 2 0
30DEC26 36.00 P 0.00 0.00 0.00 13.37 +0.43 26 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.79 +0.11 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.94 +0.13 33 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.08 +0.13 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.24 +0.14 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.41 +0.16 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.59 +0.17 32 0 86 0
30MAR27 21.00 P 2.01 2.01 2.01 2.03 +0.20 32 2 2 +2
30MAR27 22.00 P 0.00 0.00 0.00 2.51 +0.23 32 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.02 +0.21 32 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.62 +0.23 32 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.30 +0.30 32 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 4.92 +0.22 32 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.65 +0.32 32 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.43 +0.34 32 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.22 +0.36 32 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.09 +0.38 32 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.94 +0.39 32 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.85 +0.45 33 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.73 +0.40 32 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.57 +0.41 30 0 0 0
TOTAL PUT 454 15,288 +173
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$ 81.00
06MAR26 52.50 C 0.00 0.00 0.00 28.51 -4.00 189 0 0 0
06MAR26 55.00 C 0.00 0.00 0.00 26.01 -4.00 168 0 0 0
06MAR26 57.50 C 0.00 0.00 0.00 23.51 -4.00 148 0 0 0
06MAR26 60.00 C 0.00 0.00 0.00 21.01 -4.00 129 0 0 0
06MAR26 62.50 C 0.00 0.00 0.00 18.51 -4.00 110 0 0 0
06MAR26 65.00 C 0.00 0.00 0.00 16.01 -4.00 92 0 0 0
06MAR26 67.50 C 0.00 0.00 0.00 13.51 -4.00 74 0 0 0
06MAR26 70.00 C 0.00 0.00 0.00 11.02 -3.99 80 0 0 0
06MAR26 72.50 C 0.00 0.00 0.00 8.54 -3.98 72 0 0 0
06MAR26 75.00 C 0.00 0.00 0.00 6.09 -3.93 63 0 0 0
06MAR26 77.50 C 4.23 4.23 3.68 3.79 -3.74 58 16 10 +10
06MAR26 80.00 C 3.30 3.30 1.66 1.84 -3.16 53 24 28 +15
06MAR26 82.50 C 1.00 1.00 0.49 0.71 -2.13 54 652 545 +524
06MAR26 85.00 C 0.41 0.41 0.16 0.23 -1.05 57 28 176 +6
06MAR26 87.50 C 0.10 0.10 0.07 0.07 -0.45 61 36 166 -8
06MAR26 90.00 C 0.05 0.05 0.05 0.02 -0.19 64 21 196 +20
06MAR26 92.50 C 0.02 0.04 0.02 0.01 -0.07 72 10 112 -7
06MAR26 95.00 C 0.01 0.01 0.01 0.01 -0.02 84 1 1 0
06MAR26 97.50 C 0.00 0.00 0.00 0.01 -0.01 97 0 0 0
06MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
06MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
06MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
06MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
06MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
06MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
06MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
06MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
13MAR26 55.00 C 0.00 0.00 0.00 26.04 -4.00 85 0 0 0
13MAR26 57.50 C 0.00 0.00 0.00 23.54 -4.00 73 0 0 0
13MAR26 60.00 C 0.00 0.00 0.00 21.04 -4.00 61 0 0 0
13MAR26 62.50 C 0.00 0.00 0.00 18.51 -4.03 0 0 0 0
13MAR26 65.00 C 0.00 0.00 0.00 16.06 -3.99 58 0 0 0
13MAR26 67.50 C 0.00 0.00 0.00 13.58 -3.97 54 0 0 0
13MAR26 70.00 C 0.00 0.00 0.00 11.14 -3.91 52 0 0 0
13MAR26 72.50 C 0.00 0.00 0.00 8.76 -3.80 50 0 0 0
13MAR26 75.00 C 0.00 0.00 0.00 6.49 -3.61 47 0 0 0
13MAR26 77.50 C 0.00 0.00 0.00 4.41 -3.31 44 0 0 0
13MAR26 80.00 C 3.05 3.46 2.40 2.68 -2.65 41 42 5 +5
13MAR26 82.50 C 1.49 1.57 1.24 1.51 -1.95 42 187 101 +63
13MAR26 85.00 C 1.29 1.29 0.65 0.73 -1.26 41 117 178 +68
13MAR26 87.50 C 0.00 0.00 0.00 0.34 -0.78 42 2 433 0
13MAR26 90.00 C 0.15 0.15 0.15 0.13 -0.47 41 1 20 +1
13MAR26 92.50 C 0.00 0.00 0.00 0.05 -0.27 42 1 11 +1
13MAR26 95.00 C 0.00 0.00 0.00 0.02 -0.15 43 2 47 +2
13MAR26 97.50 C 0.00 0.00 0.00 0.01 -0.08 45 0 0 0
13MAR26 100.00 C 0.00 0.00 0.00 0.01 -0.03 51 0 0 0
13MAR26 102.50 C 0.00 0.00 0.00 0.01 -0.02 56 0 0 0
13MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
13MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
13MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
13MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
13MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
13MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 43.03 -4.04 0 0 1,000 0
30MAR26 39.00 C 0.00 0.00 0.00 42.01 -4.06 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 41.01 -4.07 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 40.01 -4.07 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 39.02 -4.06 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 38.02 -4.06 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 37.02 -4.06 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 36.09 -4.00 76 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 35.09 -4.00 72 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 34.08 -4.01 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 33.10 -3.99 72 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 32.04 -4.05 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 31.10 -4.00 64 0 438 0
30MAR26 52.50 C 0.00 0.00 0.00 28.62 -3.98 65 0 332 0
30MAR26 55.00 C 0.00 0.00 0.00 26.13 -3.97 60 0 497 0
30MAR26 57.50 C 0.00 0.00 0.00 23.65 -3.96 57 0 125 0
30MAR26 60.00 C 22.12 22.12 22.12 21.19 -3.92 55 15 1,352 +15
30MAR26 62.50 C 18.85 19.01 18.46 18.73 -3.89 52 18 50 +4
30MAR26 65.00 C 0.00 0.00 0.00 16.25 -3.88 46 0 83 0
30MAR26 67.50 C 14.27 14.39 13.62 13.86 -3.79 44 68 1,545 -38
30MAR26 70.00 C 12.37 12.62 12.37 11.54 -3.65 43 30 332 +30
30MAR26 72.50 C 10.00 10.00 10.00 9.31 -3.47 41 15 432 -15
30MAR26 75.00 C 7.53 7.64 6.80 7.19 -3.27 39 123 367 -8
30MAR26 77.50 C 6.00 6.00 5.02 5.37 -2.92 38 8 254 0
30MAR26 80.00 C 3.94 4.00 3.45 3.80 -2.52 37 25 1,686 +4
30MAR26 82.50 C 2.60 3.03 2.42 2.58 -1.91 36 71 793 -3
30MAR26 85.00 C 1.86 1.88 1.50 1.72 -1.41 37 121 802 +22
30MAR26 87.50 C 1.68 1.68 0.97 1.07 -1.10 37 167 1,510 -15
30MAR26 90.00 C 0.82 0.82 0.59 0.63 -0.84 36 136 1,823 +61
30MAR26 92.50 C 0.46 0.46 0.42 0.35 -0.63 36 58 1,213 +28
30MAR26 95.00 C 0.36 0.36 0.24 0.18 -0.47 36 43 1,983 +7
30MAR26 97.50 C 0.22 0.22 0.16 0.09 -0.34 35 50 940 -46
30MAR26 100.00 C 0.10 0.10 0.10 0.05 -0.23 36 1 587 -1
30MAR26 102.50 C 0.06 0.06 0.06 0.02 -0.16 35 125 671 +65
30MAR26 105.00 C 0.00 0.00 0.00 0.01 -0.11 36 0 298 0
30MAR26 107.50 C 0.04 0.04 0.04 0.01 -0.07 38 20 408 -20
30MAR26 110.00 C 0.00 0.00 0.00 0.01 -0.04 41 0 187 0
30MAR26 112.50 C 0.01 0.01 0.01 0.01 -0.03 44 20 20 +20
30MAR26 115.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 118 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 52 0 529 0
29APR26 50.00 C 0.00 0.00 0.00 31.24 -3.96 53 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 28.78 -3.82 51 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 26.38 -3.72 53 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 23.94 -3.67 50 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 21.52 -3.62 47 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 19.12 -3.56 45 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 16.71 -3.53 41 0 1 0
29APR26 67.50 C 0.00 0.00 0.00 14.28 -3.57 37 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 12.10 -3.44 36 0 115 0
29APR26 72.50 C 0.00 0.00 0.00 10.06 -3.21 36 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 8.16 -2.97 35 0 3 0
29APR26 77.50 C 6.77 6.77 6.77 6.47 -2.68 34 15 17 0
29APR26 80.00 C 5.26 5.26 4.88 5.04 -2.15 34 33 270 -27
29APR26 82.50 C 4.25 4.25 3.85 3.81 -1.81 34 52 276 -23
29APR26 85.00 C 3.17 3.17 2.60 2.81 -1.52 34 124 240 +111
29APR26 87.50 C 2.27 2.27 2.21 2.06 -1.26 34 26 236 -11
29APR26 90.00 C 1.47 1.50 1.42 1.50 -1.02 34 98 174 +24
29APR26 92.50 C 1.20 1.20 1.02 1.06 -0.84 34 46 333 +14
29APR26 95.00 C 0.86 0.86 0.86 0.78 -0.64 35 35 656 +15
29APR26 97.50 C 0.63 0.65 0.53 0.54 -0.51 35 228 397 +38
29APR26 100.00 C 0.48 0.48 0.39 0.37 -0.41 35 9 1,280 -5
29APR26 102.50 C 0.33 0.33 0.33 0.25 -0.33 35 10 707 -10
29APR26 105.00 C 0.00 0.00 0.00 0.17 -0.27 35 0 156 0
29APR26 107.50 C 0.22 0.22 0.22 0.12 -0.21 36 3 145 +3
29APR26 110.00 C 0.00 0.00 0.00 0.08 -0.17 36 0 403 0
29APR26 112.50 C 0.00 0.00 0.00 0.05 -0.13 36 0 12 0
29APR26 115.00 C 0.00 0.00 0.00 0.04 -0.10 37 0 1 0
29APR26 117.50 C 0.00 0.00 0.00 0.03 -0.08 37 0 11 0
29APR26 120.00 C 0.00 0.00 0.00 0.02 -0.06 37 0 73 0
28MAY26 50.00 C 0.00 0.00 0.00 31.40 -3.80 50 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 29.01 -3.68 50 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 26.59 -3.65 48 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 24.18 -3.61 46 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 21.79 -3.49 43 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 19.43 -3.44 41 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 17.13 -3.44 39 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 14.68 -3.55 35 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 12.60 -3.44 34 0 2 0
28MAY26 72.50 C 0.00 0.00 0.00 10.65 -3.23 34 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 8.87 -2.98 34 0 4 0
28MAY26 77.50 C 7.09 7.09 7.09 7.29 -2.67 34 15 34 0
28MAY26 80.00 C 6.15 6.15 6.15 5.89 -2.13 33 15 15 +13
28MAY26 82.50 C 5.04 5.04 4.58 4.70 -1.78 33 46 175 +30
28MAY26 85.00 C 3.79 3.86 3.79 3.69 -1.54 33 41 213 +26
28MAY26 87.50 C 3.01 3.02 2.73 2.85 -1.28 33 46 58 +23
28MAY26 90.00 C 0.00 0.00 0.00 2.23 -1.05 33 0 152 0
28MAY26 92.50 C 1.91 1.91 1.91 1.73 -0.85 34 24 596 0
28MAY26 95.00 C 1.44 1.44 1.44 1.33 -0.70 34 15 440 0
28MAY26 97.50 C 1.11 1.11 0.96 1.00 -0.60 34 90 90 +61
28MAY26 100.00 C 0.84 0.84 0.77 0.75 -0.50 34 302 295 +235
28MAY26 102.50 C 0.65 0.65 0.65 0.57 -0.39 34 3 348 +3
28MAY26 105.00 C 0.00 0.00 0.00 0.42 -0.30 35 0 51 0
28MAY26 107.50 C 0.41 0.41 0.41 0.31 -0.24 35 15 89 0
28MAY26 110.00 C 0.00 0.00 0.00 0.23 -0.19 35 0 20 0
28MAY26 112.50 C 0.00 0.00 0.00 0.17 -0.15 35 0 72 0
28MAY26 115.00 C 0.00 0.00 0.00 0.13 -0.11 36 0 48 0
28MAY26 117.50 C 0.00 0.00 0.00 0.09 -0.09 35 0 2 0
28MAY26 120.00 C 0.00 0.00 0.00 0.07 -0.07 36 0 109 0
29JUN26 44.00 C 0.00 0.00 0.00 37.32 -3.76 53 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 36.33 -3.77 51 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 35.34 -3.77 50 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 34.35 -3.77 48 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 33.36 -3.77 47 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 32.34 -3.80 43 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 31.40 -3.80 46 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 29.02 -3.67 47 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 26.59 -3.65 44 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 24.18 -3.63 42 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 21.81 -3.57 40 0 3 0
29JUN26 62.50 C 0.00 0.00 0.00 19.54 -3.46 39 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 17.24 -3.38 37 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 14.84 -3.46 33 0 4 0
29JUN26 70.00 C 14.00 14.00 14.00 12.82 -3.23 33 11 1,011 +11
29JUN26 72.50 C 0.00 0.00 0.00 10.95 -3.18 33 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 9.24 -2.92 33 0 1,767 0
29JUN26 77.50 C 7.52 7.53 7.52 7.74 -2.60 33 30 1,645 +30
29JUN26 80.00 C 6.67 6.67 6.67 6.39 -2.09 33 23 248 0
29JUN26 82.50 C 5.13 5.13 5.11 5.20 -1.80 33 30 224 +15
29JUN26 85.00 C 4.42 4.42 4.32 4.23 -1.53 33 59 155 +42
29JUN26 87.50 C 3.87 3.87 3.15 3.42 -1.34 33 61 194 +14
29JUN26 90.00 C 2.90 2.90 2.90 2.77 -1.08 33 25 977 +7
29JUN26 92.50 C 0.00 0.00 0.00 2.19 -0.98 33 0 842 0
29JUN26 95.00 C 0.00 0.00 0.00 1.74 -0.86 33 0 1,872 0
29JUN26 97.50 C 1.35 1.35 1.35 1.36 -0.75 33 15 200 +15
29JUN26 100.00 C 0.00 0.00 0.00 1.05 -0.68 33 0 88 0
29JUN26 102.50 C 0.99 0.99 0.99 0.82 -0.59 33 1 1,200 0
29JUN26 105.00 C 0.00 0.00 0.00 0.64 -0.53 33 0 154 0
29JUN26 107.50 C 0.00 0.00 0.00 0.48 -0.51 33 0 250 0
29JUN26 110.00 C 0.00 0.00 0.00 0.38 -0.44 33 0 480 0
29JUN26 112.50 C 0.00 0.00 0.00 0.28 -0.40 33 0 127 0
29JUN26 115.00 C 0.00 0.00 0.00 0.22 -0.34 33 0 41 0
29JUN26 117.50 C 0.00 0.00 0.00 0.16 -0.30 33 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.13 -0.25 34 0 45 0
29SEP26 46.00 C 0.00 0.00 0.00 35.34 -3.78 41 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 34.35 -3.78 40 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 33.37 -3.77 39 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 32.42 -3.73 40 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 31.47 -3.73 40 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 29.04 -3.67 38 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 26.68 -3.56 37 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 24.40 -3.49 36 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 22.16 -3.40 36 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 19.97 -3.33 35 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 17.86 -3.23 34 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 15.74 -3.24 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 13.93 -3.00 32 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 12.24 -2.89 32 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 10.73 -2.69 32 0 160 0
29SEP26 77.50 C 0.00 0.00 0.00 9.28 -2.54 31 0 154 0
29SEP26 80.00 C 8.20 8.20 8.20 8.02 -2.11 31 1 51 +1
29SEP26 82.50 C 0.00 0.00 0.00 6.91 -1.85 31 0 60 0
29SEP26 85.00 C 6.12 6.12 5.93 5.94 -1.65 31 13 547 +13
29SEP26 87.50 C 5.09 5.09 5.09 5.09 -1.48 31 2 131 +2
29SEP26 90.00 C 4.37 4.37 4.37 4.35 -1.32 31 7 159 0
29SEP26 92.50 C 3.76 3.76 3.76 3.72 -1.17 31 6 130 +6
29SEP26 95.00 C 0.00 0.00 0.00 3.18 -1.05 32 0 55 0
29SEP26 97.50 C 0.00 0.00 0.00 2.76 -0.89 32 0 20 0
29SEP26 100.00 C 0.00 0.00 0.00 2.33 -0.83 32 0 69 0
29SEP26 102.50 C 0.00 0.00 0.00 2.00 -0.72 32 0 143 0
29SEP26 105.00 C 0.00 0.00 0.00 1.74 -0.63 33 0 89 0
29SEP26 107.50 C 0.00 0.00 0.00 1.48 -0.59 33 0 5 0
29SEP26 110.00 C 0.00 0.00 0.00 1.27 -0.54 33 0 38 0
29SEP26 112.50 C 0.00 0.00 0.00 1.04 -0.51 33 0 32 0
29SEP26 115.00 C 0.00 0.00 0.00 0.89 -0.42 33 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.76 -0.36 33 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 0.63 -0.33 33 0 15 0
29SEP26 122.50 C 0.00 0.00 0.00 0.55 -0.29 33 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.46 -0.25 33 0 30 0
29SEP26 127.50 C 0.00 0.00 0.00 0.39 -0.23 34 0 30 0
29SEP26 130.00 C 0.00 0.00 0.00 0.34 -0.20 34 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 32.46 -3.72 34 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 31.51 -3.69 34 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 29.20 -3.59 34 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 26.96 -3.49 34 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 24.80 -3.39 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 22.74 -3.26 33 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 20.74 -3.14 33 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 18.82 -3.02 32 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 16.99 -2.87 32 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 15.25 -2.72 31 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 13.69 -2.71 31 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 12.21 -2.56 31 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 10.79 -2.52 31 0 1 0
30DEC26 80.00 C 9.53 9.53 9.53 9.58 -2.13 31 15 114 +11
30DEC26 82.50 C 8.67 8.67 8.36 8.48 -1.90 30 37 555 +37
30DEC26 85.00 C 7.67 7.67 7.38 7.48 -1.75 31 10 431 0
30DEC26 87.50 C 0.00 0.00 0.00 6.60 -1.62 31 0 93 0
30DEC26 90.00 C 5.82 5.82 5.82 5.82 -1.43 31 9 148 +9
30DEC26 92.50 C 5.10 5.10 5.10 5.13 -1.35 31 5 135 +5
30DEC26 95.00 C 0.00 0.00 0.00 4.52 -1.20 31 0 10 0
30DEC26 97.50 C 0.00 0.00 0.00 3.90 -1.19 31 0 10 0
30DEC26 100.00 C 0.00 0.00 0.00 3.52 -1.00 31 0 10 0
30DEC26 102.50 C 0.00 0.00 0.00 3.11 -0.90 31 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 2.79 -0.73 32 1,000 1,029 0
30DEC26 107.50 C 0.00 0.00 0.00 2.43 -0.67 32 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 2.15 -0.52 32 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 1.80 -0.54 32 0 5 0
30DEC26 115.00 C 0.00 0.00 0.00 1.59 -0.44 32 0 13 0
30DEC26 117.50 C 0.00 0.00 0.00 1.39 -0.31 32 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 1.20 -0.28 32 0 3 0
30DEC26 122.50 C 0.00 0.00 0.00 1.06 -0.21 32 1,000 2 -1,000
30DEC26 125.00 C 0.00 0.00 0.00 0.93 -0.20 32 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 0.80 -0.16 32 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 0.73 -0.11 32 0 300 0
30MAR27 55.00 C 0.00 0.00 0.00 27.72 -3.44 34 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 25.66 -3.35 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 23.69 -3.24 33 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 21.77 -3.13 32 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 19.96 -2.99 32 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 18.19 -2.89 32 0 0 0
30MAR27 70.00 C 16.31 16.31 16.31 16.55 -2.73 31 1 1 +1
30MAR27 72.50 C 15.00 15.00 14.72 14.99 -2.60 31 2 2 +2
30MAR27 75.00 C 0.00 0.00 0.00 13.53 -2.49 31 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 12.16 -2.53 30 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 10.95 -2.18 30 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 9.85 -1.95 30 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 8.85 -1.82 30 0 6 0
30MAR27 87.50 C 0.00 0.00 0.00 7.94 -1.74 30 0 16 0
30MAR27 90.00 C 0.00 0.00 0.00 7.13 -1.59 30 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 6.40 -1.47 30 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 5.75 -1.35 30 0 0 0
30MAR27 97.50 C 5.45 5.45 5.45 5.21 -1.19 31 25 48 +25
30MAR27 100.00 C 0.00 0.00 0.00 4.64 -1.14 31 0 15 0
30MAR27 102.50 C 0.00 0.00 0.00 4.19 -0.91 31 0 17 0
30MAR27 105.00 C 0.00 0.00 0.00 3.80 -0.91 31 0 30 0
30MAR27 107.50 C 0.00 0.00 0.00 3.46 -0.61 31 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 3.14 -0.57 32 0 15 0
30MAR27 112.50 C 2.95 2.95 2.95 2.83 -0.44 32 1 16 +1
30MAR27 115.00 C 0.00 0.00 0.00 2.48 -0.40 31 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 2.22 -0.34 32 0 0 0
TOTAL CALL 5,934 47,405 +577
06MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
06MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
06MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
06MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
06MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
06MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 116 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 80 0 0 0
06MAR26 72.50 P 0.00 0.00 0.00 0.04 +0.03 76 0 10 0
06MAR26 75.00 P 0.11 0.15 0.11 0.09 +0.08 65 110 106 +106
06MAR26 77.50 P 0.16 0.46 0.14 0.29 +0.27 59 159 84 +69
06MAR26 80.00 P 0.62 1.27 0.49 0.84 +0.75 53 139 177 +56
06MAR26 82.50 P 1.45 2.50 1.45 2.22 +1.80 55 74 296 +40
06MAR26 85.00 P 3.77 3.77 3.77 4.36 +3.03 67 15 134 +15
06MAR26 87.50 P 0.00 0.00 0.00 6.56 +3.48 60 0 86 0
06MAR26 90.00 P 0.00 0.00 0.00 9.01 +3.66 62 0 0 0
06MAR26 92.50 P 0.00 0.00 0.00 11.50 +3.93 0 0 0 0
06MAR26 95.00 P 0.00 0.00 0.00 14.00 +3.98 0 0 0 0
06MAR26 97.50 P 0.00 0.00 0.00 16.50 +3.99 0 0 0 0
06MAR26 100.00 P 0.00 0.00 0.00 19.08 +4.08 144 0 0 0
06MAR26 102.50 P 0.00 0.00 0.00 21.58 +3.77 159 0 0 0
06MAR26 105.00 P 0.00 0.00 0.00 24.07 +3.76 168 0 0 0
06MAR26 107.50 P 0.00 0.00 0.00 26.57 +3.76 181 0 0 0
06MAR26 110.00 P 0.00 0.00 0.00 29.07 +3.76 193 0 0 0
06MAR26 112.50 P 0.00 0.00 0.00 31.57 +3.76 205 0 0 0
06MAR26 115.00 P 0.00 0.00 0.00 34.07 +3.76 217 0 0 0
06MAR26 117.50 P 0.00 0.00 0.00 36.57 +3.76 229 0 0 0
13MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
13MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
13MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
13MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
13MAR26 65.00 P 0.00 0.00 0.00 0.02 +0.01 59 0 0 0
13MAR26 67.50 P 0.07 0.10 0.07 0.04 +0.03 55 64 59 +59
13MAR26 70.00 P 0.09 0.10 0.09 0.10 +0.09 53 17 17 +17
13MAR26 72.50 P 0.19 0.23 0.19 0.21 +0.19 50 311 296 +293
13MAR26 75.00 P 0.35 0.58 0.35 0.44 +0.39 47 162 158 +151
13MAR26 77.50 P 0.69 1.16 0.69 0.86 +0.69 44 85 82 +81
13MAR26 80.00 P 1.09 1.98 1.09 1.67 +1.22 42 120 209 +50
13MAR26 82.50 P 2.04 3.51 2.00 2.88 +1.84 40 18 256 0
13MAR26 85.00 P 0.00 0.00 0.00 4.73 +2.68 42 0 240 0
13MAR26 87.50 P 5.89 5.89 5.89 6.79 +3.08 41 4 4 0
13MAR26 90.00 P 0.00 0.00 0.00 9.09 +3.52 41 0 0 0
13MAR26 92.50 P 0.00 0.00 0.00 11.52 +3.74 41 0 0 0
13MAR26 95.00 P 0.00 0.00 0.00 14.00 +3.87 0 0 0 0
13MAR26 97.50 P 0.00 0.00 0.00 16.50 +3.95 0 0 0 0
13MAR26 100.00 P 0.00 0.00 0.00 19.08 +4.06 70 0 0 0
13MAR26 102.50 P 0.00 0.00 0.00 21.58 +3.77 77 0 0 0
13MAR26 105.00 P 0.00 0.00 0.00 24.07 +3.76 83 0 0 0
13MAR26 107.50 P 0.00 0.00 0.00 26.57 +3.76 89 0 0 0
13MAR26 110.00 P 0.00 0.00 0.00 29.07 +3.76 95 0 0 0
13MAR26 112.50 P 0.00 0.00 0.00 31.57 +3.76 100 0 0 0
13MAR26 115.00 P 0.00 0.00 0.00 34.07 +3.76 106 0 0 0
13MAR26 117.50 P 0.00 0.00 0.00 36.57 +3.76 112 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 101 0 1,008 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 97 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 94 0 36 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 91 0 40 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 88 0 189 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 85 0 34 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 82 0 47 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 79 0 100 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 76 0 150 0
30MAR26 47.00 P 0.01 0.01 0.01 0.01 0.00 74 1 64 +1
30MAR26 48.00 P 0.01 0.01 0.01 0.01 0.00 71 20 184 +20
30MAR26 49.00 P 0.01 0.01 0.01 0.01 0.00 68 1 154 0
30MAR26 50.00 P 0.01 0.01 0.01 0.01 0.00 66 1 557 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 60 0 479 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 54 0 314 0
30MAR26 57.50 P 0.05 0.07 0.05 0.02 +0.01 52 313 684 +238
30MAR26 60.00 P 0.08 0.11 0.08 0.04 +0.03 50 17 963 +5
30MAR26 62.50 P 0.12 0.22 0.12 0.07 +0.06 48 121 801 +4
30MAR26 65.00 P 0.19 0.25 0.19 0.13 +0.12 46 122 422 +44
30MAR26 67.50 P 0.27 0.41 0.27 0.25 +0.23 45 133 991 +88
30MAR26 70.00 P 0.38 0.60 0.38 0.43 +0.37 43 289 853 +11
30MAR26 72.50 P 0.59 0.90 0.59 0.72 +0.57 42 169 876 +5
30MAR26 75.00 P 0.79 1.38 0.76 1.11 +0.78 39 374 1,899 +30
30MAR26 77.50 P 1.13 2.12 1.13 1.75 +1.09 38 361 1,250 -242
30MAR26 80.00 P 2.00 3.16 1.86 2.67 +1.46 37 106 1,915 -8
30MAR26 82.50 P 3.19 4.25 3.19 3.93 +1.89 36 136 686 -5
30MAR26 85.00 P 5.95 6.09 5.90 5.46 +2.30 35 50 965 -3
30MAR26 87.50 P 0.00 0.00 0.00 7.41 +2.68 36 0 292 0
30MAR26 90.00 P 0.00 0.00 0.00 9.49 +2.93 36 0 252 0
30MAR26 92.50 P 11.39 12.63 11.39 11.73 +3.36 36 29 144 +25
30MAR26 95.00 P 0.00 0.00 0.00 14.09 +3.55 36 0 4 0
30MAR26 97.50 P 0.00 0.00 0.00 16.52 +3.70 35 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 19.09 +3.91 45 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 21.58 +3.72 49 0 179 0
30MAR26 105.00 P 0.00 0.00 0.00 24.07 +3.76 52 0 30 0
30MAR26 107.50 P 0.00 0.00 0.00 26.57 +3.76 56 0 30 0
30MAR26 110.00 P 0.00 0.00 0.00 29.07 +3.76 59 0 30 0
30MAR26 112.50 P 0.00 0.00 0.00 31.57 +3.76 63 0 30 0
30MAR26 115.00 P 0.00 0.00 0.00 34.07 +3.76 66 0 30 0
30MAR26 117.50 P 0.00 0.00 0.00 36.57 +3.70 70 0 30 0
30MAR26 120.00 P 0.00 0.00 0.00 39.10 +3.80 75 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29APR26 55.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 3 0
29APR26 57.50 P 0.00 0.00 0.00 0.05 +0.04 40 0 3 0
29APR26 60.00 P 0.00 0.00 0.00 0.09 +0.08 38 0 243 0
29APR26 62.50 P 0.30 0.30 0.30 0.17 +0.14 38 7 46 +7
29APR26 65.00 P 0.40 0.50 0.40 0.31 +0.25 37 75 144 +30
29APR26 67.50 P 0.51 0.75 0.51 0.53 +0.40 37 62 265 +8
29APR26 70.00 P 0.70 1.13 0.70 0.85 +0.58 37 67 364 -6
29APR26 72.50 P 1.09 1.64 1.02 1.31 +0.82 36 126 150 +34
29APR26 75.00 P 1.51 2.12 1.51 1.93 +1.08 35 147 464 +39
29APR26 77.50 P 2.09 2.92 2.09 2.65 +1.26 34 28 299 +7
29APR26 80.00 P 3.00 4.10 3.00 3.68 +1.56 34 94 492 +58
29APR26 82.50 P 4.49 4.49 4.49 4.97 +1.90 33 1 464 0
29APR26 85.00 P 0.00 0.00 0.00 6.49 +2.23 33 0 373 0
29APR26 87.50 P 7.58 7.58 7.58 8.30 +2.56 34 20 251 -20
29APR26 90.00 P 10.59 10.59 10.59 10.45 +3.02 36 15 135 0
29APR26 92.50 P 0.00 0.00 0.00 12.56 +3.13 37 0 63 0
29APR26 95.00 P 0.00 0.00 0.00 14.50 +3.34 34 0 7 0
29APR26 97.50 P 0.00 0.00 0.00 16.74 +3.45 34 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 19.10 +3.57 33 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 21.58 +3.61 35 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 24.07 +3.68 38 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 26.60 +3.76 42 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 29.10 +3.70 45 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 31.60 +3.79 47 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 34.10 +3.79 50 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 36.60 +3.73 53 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 39.10 +3.79 55 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.04 +0.02 37 0 12 0
28MAY26 55.00 P 0.25 0.28 0.25 0.08 +0.05 37 75 76 +75
28MAY26 57.50 P 0.00 0.00 0.00 0.14 +0.08 36 0 1 0
28MAY26 60.00 P 0.42 0.42 0.42 0.25 +0.14 36 5 68 +5
28MAY26 62.50 P 0.00 0.00 0.00 0.42 +0.23 36 0 75 0
28MAY26 65.00 P 0.75 0.93 0.75 0.67 +0.34 35 38 52 +38
28MAY26 67.50 P 0.95 0.95 0.95 1.03 +0.50 35 7 131 +7
28MAY26 70.00 P 1.34 1.76 1.34 1.53 +0.70 35 36 532 -23
28MAY26 72.50 P 1.92 2.12 1.92 2.10 +0.88 34 14 141 0
28MAY26 75.00 P 2.59 3.13 2.59 2.84 +1.10 33 78 250 +31
28MAY26 77.50 P 3.27 4.20 3.27 3.80 +1.40 33 114 387 +14
28MAY26 80.00 P 4.85 5.37 4.74 4.91 +1.67 32 92 230 +12
28MAY26 82.50 P 6.83 6.83 6.83 6.27 +1.97 32 7 290 0
28MAY26 85.00 P 7.61 7.61 7.61 8.01 +2.41 33 7 223 -7
28MAY26 87.50 P 0.00 0.00 0.00 9.77 +2.68 33 0 316 0
28MAY26 90.00 P 0.00 0.00 0.00 11.69 +2.98 33 0 287 0
28MAY26 92.50 P 0.00 0.00 0.00 13.72 +3.18 33 0 60 0
28MAY26 95.00 P 0.00 0.00 0.00 15.85 +3.36 34 0 24 0
28MAY26 97.50 P 0.00 0.00 0.00 17.85 +3.27 31 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 20.13 +3.31 31 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 22.46 +3.39 30 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 24.83 +3.42 30 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 27.23 +3.51 28 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 29.65 +3.55 25 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 32.08 +3.58 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 34.53 +3.61 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 36.98 +3.55 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 39.43 +3.56 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 38 0 115 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 36 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 35 0 35 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 34 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 94 0
29JUN26 49.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 54 0
29JUN26 50.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.08 +0.03 35 0 56 0
29JUN26 55.00 P 0.38 0.39 0.38 0.14 +0.06 35 16 2,389 +9
29JUN26 57.50 P 0.52 0.52 0.52 0.24 +0.10 34 1 205 0
29JUN26 60.00 P 0.77 0.77 0.77 0.41 +0.17 34 4 489 0
29JUN26 62.50 P 0.93 0.93 0.93 0.64 +0.26 34 20 410 0
29JUN26 65.00 P 1.10 1.29 1.10 0.98 +0.39 34 4 1,716 +4
29JUN26 67.50 P 1.33 1.71 1.33 1.43 +0.55 34 31 577 +30
29JUN26 70.00 P 1.71 2.26 1.67 2.02 +0.76 34 130 2,304 +37
29JUN26 72.50 P 2.22 3.02 2.22 2.69 +0.97 33 77 2,484 +21
29JUN26 75.00 P 2.94 3.84 2.94 3.50 +1.21 33 87 944 +40
29JUN26 77.50 P 4.00 4.58 4.00 4.50 +1.44 32 65 750 +25
29JUN26 80.00 P 5.47 6.21 5.47 5.68 +1.71 32 283 592 +263
29JUN26 82.50 P 6.75 7.64 6.75 7.08 +2.00 32 47 430 0
29JUN26 85.00 P 8.25 8.25 8.25 8.61 +2.21 32 15 225 +15
29JUN26 87.50 P 0.00 0.00 0.00 10.44 +2.53 32 0 184 0
29JUN26 90.00 P 0.00 0.00 0.00 12.27 +2.80 32 0 257 0
29JUN26 92.50 P 0.00 0.00 0.00 14.22 +2.92 33 0 100 0
29JUN26 95.00 P 0.00 0.00 0.00 16.36 +3.14 33 0 110 0
29JUN26 97.50 P 0.00 0.00 0.00 18.46 +3.23 33 0 30 0
29JUN26 100.00 P 0.00 0.00 0.00 20.75 +3.25 34 0 121 0
29JUN26 102.50 P 0.00 0.00 0.00 22.97 +3.26 34 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 25.29 +3.37 34 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 27.64 +3.42 34 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 30.03 +3.40 35 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 32.43 +3.51 35 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 34.86 +3.55 35 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 37.29 +3.58 35 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 39.73 +3.60 36 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.08 +0.05 34 0 112 0
29SEP26 47.00 P 0.00 0.00 0.00 0.09 +0.05 33 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.11 +0.05 33 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 0.14 +0.07 33 0 85 0
29SEP26 50.00 P 0.56 0.56 0.56 0.17 +0.08 33 1 78 +1
29SEP26 52.50 P 0.00 0.00 0.00 0.28 +0.13 33 0 151 0
29SEP26 55.00 P 0.00 0.00 0.00 0.46 +0.21 33 0 135 0
29SEP26 57.50 P 0.00 0.00 0.00 0.69 +0.30 33 0 108 0
29SEP26 60.00 P 1.30 1.45 1.30 1.00 +0.42 33 4 109 +4
29SEP26 62.50 P 1.80 1.80 1.80 1.38 +0.53 33 2 158 +2
29SEP26 65.00 P 2.10 2.10 2.10 1.88 +0.67 33 2 277 0
29SEP26 67.50 P 0.00 0.00 0.00 2.51 +0.84 32 0 91 0
29SEP26 70.00 P 0.00 0.00 0.00 3.24 +1.02 32 0 283 0
29SEP26 72.50 P 3.96 3.97 3.96 4.05 +1.18 32 38 166 +38
29SEP26 75.00 P 4.87 4.89 4.87 4.98 +1.29 32 55 134 +55
29SEP26 77.50 P 5.92 5.99 5.92 6.07 +1.45 32 38 255 0
29SEP26 80.00 P 7.13 7.19 7.13 7.30 +1.64 31 38 824 +1
29SEP26 82.50 P 0.00 0.00 0.00 8.68 +1.83 31 0 257 0
29SEP26 85.00 P 0.00 0.00 0.00 10.27 +2.12 32 0 542 0
29SEP26 87.50 P 0.00 0.00 0.00 11.92 +2.29 32 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 13.71 +2.51 32 0 60 0
29SEP26 92.50 P 0.00 0.00 0.00 15.53 +2.86 32 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 17.56 +3.06 32 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 19.58 +2.94 33 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 21.69 +3.05 33 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 23.84 +3.15 33 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.04 +3.19 33 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 28.29 +3.31 33 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 30.55 +3.25 33 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 32.87 +3.40 33 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 35.25 +3.48 34 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 37.62 +3.53 34 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 40.01 +3.58 34 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 42.42 +3.62 34 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 44.84 +3.65 34 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 47.27 +3.68 34 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 49.72 +3.71 35 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.34 +0.18 33 0 47 0
30DEC26 50.00 P 0.00 0.00 0.00 0.40 +0.21 32 0 30 0
30DEC26 52.50 P 0.00 0.00 0.00 0.59 +0.28 32 0 6 0
30DEC26 55.00 P 1.15 1.30 1.15 0.87 +0.41 32 4 24 +4
30DEC26 57.50 P 1.38 1.63 1.38 1.21 +0.52 32 8 38 +4
30DEC26 60.00 P 2.04 2.04 2.04 1.62 +0.65 32 1 99 -1
30DEC26 62.50 P 0.00 0.00 0.00 2.11 +0.76 32 0 160 0
30DEC26 65.00 P 0.00 0.00 0.00 2.73 +0.91 32 0 88 0
30DEC26 67.50 P 0.00 0.00 0.00 3.43 +1.06 32 0 170 0
30DEC26 70.00 P 0.00 0.00 0.00 4.23 +1.19 32 0 116 0
30DEC26 72.50 P 4.86 4.86 4.86 5.09 +1.26 31 25 125 +25
30DEC26 75.00 P 0.00 0.00 0.00 6.12 +1.43 31 0 51 0
30DEC26 77.50 P 0.00 0.00 0.00 7.20 +1.47 31 0 19 0
30DEC26 80.00 P 0.00 0.00 0.00 8.44 +1.63 31 0 163 0
30DEC26 82.50 P 0.00 0.00 0.00 9.81 +1.82 31 0 527 0
30DEC26 85.00 P 0.00 0.00 0.00 11.33 +2.00 31 0 479 0
30DEC26 87.50 P 0.00 0.00 0.00 12.92 +2.16 31 0 54 0
30DEC26 90.00 P 0.00 0.00 0.00 14.70 +2.41 31 0 227 0
30DEC26 92.50 P 0.00 0.00 0.00 16.51 +2.52 31 0 218 0
30DEC26 95.00 P 0.00 0.00 0.00 18.41 +2.67 32 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 20.32 +2.74 31 0 70 0
30DEC26 100.00 P 0.00 0.00 0.00 22.35 +2.83 32 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 24.47 +2.96 32 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 26.60 +3.06 32 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 28.80 +3.15 32 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 31.02 +3.23 32 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 33.27 +3.30 32 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 35.56 +3.35 32 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 37.88 +3.42 32 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 40.22 +3.47 32 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 42.59 +3.52 32 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 44.98 +3.57 32 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 47.38 +3.61 32 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 49.80 +3.65 32 0 0 0
30MAR27 55.00 P 1.55 1.55 1.55 1.33 +0.58 32 1 1 +1
30MAR27 57.50 P 0.00 0.00 0.00 1.73 +0.70 32 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 2.23 +0.81 32 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 2.82 +0.94 32 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 3.47 +1.06 32 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 4.22 +1.14 32 0 0 0
30MAR27 70.00 P 5.20 5.20 5.20 5.00 +1.18 31 1 1 +1
30MAR27 72.50 P 0.00 0.00 0.00 5.93 +1.25 31 0 0 0
30MAR27 75.00 P 6.67 6.93 6.67 6.93 +1.29 31 16 16 +16
30MAR27 77.50 P 0.00 0.00 0.00 8.07 +1.44 31 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 9.32 +1.58 30 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 10.68 +1.74 30 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 12.22 +1.95 31 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 13.78 +2.08 30 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 15.53 +2.28 31 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 17.31 +2.41 31 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 19.21 +2.59 31 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 21.14 +2.70 31 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 23.11 +2.79 31 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 25.13 +2.87 31 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 27.20 +2.93 31 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 29.32 +3.02 31 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 31.49 +3.10 32 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 33.68 +3.15 32 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 35.92 +3.23 31 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 38.19 +3.30 32 0 0 0
TOTAL PUT 5,650 47,600 +2,054
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$ 6.09
30MAR26 3.30 C 0.00 0.00 0.00 2.80 -0.14 98 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.70 -0.14 93 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.63 -0.11 127 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.50 -0.14 84 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.43 -0.11 116 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.33 -0.16 111 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.22 -0.12 98 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.09 -0.15 0 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 2.00 -0.14 62 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.89 -0.19 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.80 -0.17 54 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.73 -0.12 81 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.60 -0.14 47 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.50 -0.14 43 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.41 -0.14 54 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.35 -0.10 71 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.24 -0.10 62 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.09 -0.16 0 0 3 0
30MAR26 5.25 C 0.00 0.00 0.00 0.93 -0.09 58 0 15 0
30MAR26 5.50 C 0.00 0.00 0.00 0.68 -0.14 46 0 23 0
30MAR26 5.75 C 0.00 0.00 0.00 0.52 -0.11 49 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.38 -0.06 50 0 34 0
30MAR26 6.25 C 0.00 0.00 0.00 0.26 -0.06 50 0 62 0
30MAR26 6.50 C 0.15 0.15 0.15 0.18 -0.04 51 5 269 +5
30MAR26 6.75 C 0.15 0.15 0.09 0.11 -0.03 49 28 247 +5
30MAR26 7.00 C 0.00 0.00 0.00 0.07 -0.02 50 0 850 0
30MAR26 7.25 C 0.00 0.00 0.00 0.05 -0.01 52 0 275 0
30MAR26 7.50 C 0.02 0.02 0.02 0.03 -0.01 52 20 473 0
30MAR26 7.75 C 0.00 0.00 0.00 0.02 0.00 54 0 130 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 52 0 222 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 57 0 330 0
30MAR26 8.50 C 0.01 0.01 0.01 0.01 0.00 62 180 356 +180
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 66 0 45 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 70 0 32 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 74 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 78 0 51 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.54 - 49 0 0 -
29APR26 4.70 C 0.00 0.00 0.00 1.44 -0.15 46 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.39 -0.13 56 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.29 -0.12 52 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.18 -0.13 46 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.98 -0.12 47 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.77 -0.15 43 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.63 -0.11 46 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.49 -0.06 45 0 15 0
29APR26 6.25 C 0.33 0.33 0.33 0.37 -0.06 45 5 20 0
29APR26 6.50 C 0.00 0.00 0.00 0.27 -0.06 44 0 42 0
29APR26 6.75 C 0.21 0.21 0.21 0.20 -0.04 44 21 147 +19
29APR26 7.00 C 0.14 0.14 0.14 0.15 -0.03 45 21 195 0
29APR26 7.25 C 0.11 0.11 0.11 0.11 -0.02 45 5 258 +5
29APR26 7.50 C 0.07 0.07 0.07 0.08 -0.01 46 550 1,053 +400
29APR26 7.75 C 0.00 0.00 0.00 0.06 -0.01 47 0 60 0
29APR26 8.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 94 0
29APR26 8.25 C 0.00 0.00 0.00 0.03 -0.01 47 0 56 0
29APR26 8.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 115 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 -0.01 45 0 39 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 47 0 165 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 50 0 65 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.55 - 40 0 0 -
28MAY26 4.70 C 0.00 0.00 0.00 1.49 -0.14 46 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.40 -0.14 45 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.32 -0.13 46 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.22 -0.15 43 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.03 -0.11 43 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.87 -0.12 44 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.71 -0.11 44 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.59 -0.06 45 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.46 -0.06 43 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.36 -0.05 43 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.28 -0.04 43 0 200 0
28MAY26 7.00 C 0.00 0.00 0.00 0.22 -0.03 43 0 215 0
28MAY26 7.25 C 0.00 0.00 0.00 0.17 -0.03 43 0 13 0
28MAY26 7.50 C 0.00 0.00 0.00 0.13 -0.02 44 0 22 0
28MAY26 7.75 C 0.00 0.00 0.00 0.10 -0.02 44 0 21 0
28MAY26 8.00 C 0.00 0.00 0.00 0.08 -0.01 45 0 18 0
28MAY26 8.25 C 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.05 0.00 46 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 -0.01 40 0 150 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.14 -0.18 42 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.06 -0.16 46 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.97 -0.16 46 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.88 -0.16 46 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.79 -0.15 46 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.71 -0.15 47 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.60 -0.15 42 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.54 -0.13 46 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.45 -0.13 44 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.37 -0.13 44 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.32 -0.11 47 0 6 0
29JUN26 5.25 C 0.00 0.00 0.00 1.08 -0.15 41 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.94 -0.11 43 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.80 -0.07 44 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.66 -0.08 43 0 7 0
29JUN26 6.25 C 0.00 0.00 0.00 0.54 -0.08 42 0 15 0
29JUN26 6.50 C 0.00 0.00 0.00 0.44 -0.06 42 0 28 0
29JUN26 6.75 C 0.00 0.00 0.00 0.36 -0.06 42 0 27 0
29JUN26 7.00 C 0.00 0.00 0.00 0.29 -0.05 42 0 300 0
29JUN26 7.25 C 0.00 0.00 0.00 0.23 -0.05 42 0 1,279 0
29JUN26 7.50 C 0.00 0.00 0.00 0.19 -0.03 43 0 1,061 0
29JUN26 7.75 C 0.00 0.00 0.00 0.16 -0.02 44 0 85 0
29JUN26 8.00 C 0.00 0.00 0.00 0.12 -0.02 43 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.10 -0.02 43 0 77 0
29JUN26 8.50 C 0.00 0.00 0.00 0.08 -0.02 44 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.06 -0.02 43 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.04 -0.01 44 0 151 0
29JUN26 9.50 C 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.02 -0.01 42 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 2.23 -0.16 45 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 2.17 -0.14 48 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.06 -0.16 44 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.98 -0.13 45 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.89 -0.13 43 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.81 -0.16 43 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.74 -0.15 44 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.67 -0.14 44 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.59 -0.14 44 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.51 -0.11 43 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.45 -0.13 43 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.29 -0.11 44 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.13 -0.11 43 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.99 -0.10 42 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.86 -0.09 42 0 800 0
29SEP26 6.25 C 0.00 0.00 0.00 0.75 -0.06 42 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.64 -0.06 41 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.56 -0.05 42 0 22 0
29SEP26 7.00 C 0.00 0.00 0.00 0.48 -0.06 42 0 48 0
29SEP26 7.25 C 0.00 0.00 0.00 0.41 -0.04 41 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.35 -0.04 41 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.30 -0.04 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.26 -0.04 42 0 46 0
29SEP26 8.25 C 0.00 0.00 0.00 0.23 -0.03 42 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.20 -0.02 43 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.17 -0.02 42 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.14 -0.02 42 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.12 -0.02 42 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.10 -0.02 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.09 -0.01 42 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.85 -0.14 43 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.77 -0.15 42 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.71 -0.14 43 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.64 -0.13 43 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.59 -0.12 43 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.42 -0.12 42 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.27 -0.12 42 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.15 -0.10 42 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.01 -0.10 41 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.90 -0.08 41 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.80 -0.07 41 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.71 -0.06 41 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.63 -0.05 41 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.56 -0.05 41 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.49 -0.05 41 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.44 -0.04 41 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.39 -0.04 41 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.34 -0.05 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.30 -0.04 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.27 -0.03 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.24 -0.03 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.21 -0.03 41 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.19 -0.02 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.17 -0.02 42 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.94 - 42 0 0 -
30MAR27 4.70 C 0.00 0.00 0.00 1.87 -0.14 42 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.81 -0.14 42 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.75 -0.12 42 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.68 -0.13 42 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.53 -0.12 41 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.38 -0.12 41 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.27 -0.09 41 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.14 -0.11 41 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.04 -0.09 41 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.93 -0.09 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.84 -0.08 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.76 -0.07 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.68 -0.06 40 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.62 -0.05 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.56 -0.05 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.51 -0.04 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.45 -0.05 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.41 -0.05 40 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.37 -0.04 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.34 -0.03 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.31 -0.03 41 0 0 0
TOTAL CALL 835 11,224 +614
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 112 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 108 0 1 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 103 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 98 0 260 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 89 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 85 0 365 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 80 0 209 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 76 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 72 0 500 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 4.40 P 0.01 0.01 0.01 0.01 0.00 64 8 78 +8
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 53 0 566 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 166 0
30MAR26 4.90 P 0.00 0.00 0.00 0.02 +0.01 52 0 555 0
30MAR26 5.00 P 0.00 0.00 0.00 0.03 +0.01 53 0 530 0
30MAR26 5.25 P 0.00 0.00 0.00 0.06 +0.02 53 0 53 0
30MAR26 5.50 P 0.14 0.14 0.14 0.11 +0.03 52 3 834 -3
30MAR26 5.75 P 0.00 0.00 0.00 0.18 +0.06 51 0 707 0
30MAR26 6.00 P 0.25 0.25 0.25 0.29 +0.07 52 2 440 0
30MAR26 6.25 P 0.40 0.40 0.40 0.42 +0.08 51 5 274 -5
30MAR26 6.50 P 0.54 0.58 0.54 0.58 +0.09 51 36 289 -35
30MAR26 6.75 P 0.68 0.75 0.68 0.75 +0.07 48 21 305 0
30MAR26 7.00 P 0.00 0.00 0.00 0.99 +0.11 55 0 543 0
30MAR26 7.25 P 0.00 0.00 0.00 1.19 +0.12 49 0 103 0
30MAR26 7.50 P 0.00 0.00 0.00 1.45 +0.15 59 0 76 0
30MAR26 7.75 P 0.00 0.00 0.00 1.72 +0.19 72 0 15 0
30MAR26 8.00 P 0.00 0.00 0.00 1.96 +0.18 76 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.16 +0.10 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.41 +0.14 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.71 +0.19 93 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.91 +0.14 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.16 +0.12 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.46 +0.19 108 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.71 +0.19 113 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.02 - 44 0 0 -
29APR26 4.70 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
29APR26 4.90 P 0.08 0.08 0.08 0.06 +0.02 47 9 9 +9
29APR26 5.00 P 0.00 0.00 0.00 0.07 +0.02 46 0 91 0
29APR26 5.25 P 0.00 0.00 0.00 0.12 +0.03 47 0 44 0
29APR26 5.50 P 0.20 0.20 0.20 0.18 +0.04 46 30 125 +30
29APR26 5.75 P 0.00 0.00 0.00 0.28 +0.06 47 0 116 0
29APR26 6.00 P 0.39 0.39 0.39 0.38 +0.06 45 1 100 +1
29APR26 6.25 P 0.00 0.00 0.00 0.52 +0.08 46 0 186 0
29APR26 6.50 P 0.00 0.00 0.00 0.67 +0.09 45 0 73 0
29APR26 6.75 P 0.00 0.00 0.00 0.82 +0.09 42 0 125 0
29APR26 7.00 P 0.00 0.00 0.00 1.01 +0.07 41 0 188 0
29APR26 7.25 P 0.00 0.00 0.00 1.25 +0.12 46 0 332 0
29APR26 7.50 P 0.00 0.00 0.00 1.49 +0.16 50 0 218 0
29APR26 7.75 P 0.00 0.00 0.00 1.72 +0.15 51 0 34 0
29APR26 8.00 P 0.00 0.00 0.00 1.96 +0.16 53 0 15 0
29APR26 8.25 P 0.00 0.00 0.00 2.18 +0.10 50 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.43 +0.15 53 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.71 +0.19 66 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.92 +0.15 56 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.19 +0.15 67 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 3.46 +0.19 76 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 3.71 +0.19 80 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.05 - 44 0 0 -
28MAY26 4.70 P 0.00 0.00 0.00 0.06 +0.01 44 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.08 +0.02 45 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.09 +0.02 44 0 1 0
28MAY26 5.00 P 0.00 0.00 0.00 0.11 +0.02 44 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.17 +0.03 44 0 50 0
28MAY26 5.50 P 0.00 0.00 0.00 0.25 +0.05 44 0 15 0
28MAY26 5.75 P 0.00 0.00 0.00 0.35 +0.06 45 0 35 0
28MAY26 6.00 P 0.00 0.00 0.00 0.47 +0.07 45 0 15 0
28MAY26 6.25 P 0.00 0.00 0.00 0.59 +0.07 44 0 32 0
28MAY26 6.50 P 0.00 0.00 0.00 0.74 +0.08 43 0 36 0
28MAY26 6.75 P 0.00 0.00 0.00 0.93 +0.13 45 0 206 0
28MAY26 7.00 P 0.00 0.00 0.00 1.10 +0.11 44 0 216 0
28MAY26 7.25 P 0.00 0.00 0.00 1.29 +0.11 43 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.51 +0.12 44 0 14 0
28MAY26 7.75 P 0.00 0.00 0.00 1.76 +0.16 48 0 7 0
28MAY26 8.00 P 0.00 0.00 0.00 1.97 +0.14 46 0 13 0
28MAY26 8.25 P 0.00 0.00 0.00 2.19 +0.11 44 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.43 +0.14 45 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.71 +0.18 55 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.92 +0.15 47 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 3.19 +0.15 56 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 3.46 +0.18 64 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 3.71 +0.19 67 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.02 +0.01 41 0 10 0
29JUN26 4.20 P 0.00 0.00 0.00 0.03 +0.01 42 0 263 0
29JUN26 4.30 P 0.00 0.00 0.00 0.04 +0.01 43 0 11 0
29JUN26 4.40 P 0.00 0.00 0.00 0.06 +0.01 45 0 18 0
29JUN26 4.50 P 0.00 0.00 0.00 0.07 +0.01 44 0 12 0
29JUN26 4.60 P 0.00 0.00 0.00 0.08 +0.01 43 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.10 +0.02 44 0 3 0
29JUN26 4.80 P 0.00 0.00 0.00 0.11 +0.01 43 0 255 0
29JUN26 4.90 P 0.00 0.00 0.00 0.13 +0.01 43 0 127 0
29JUN26 5.00 P 0.00 0.00 0.00 0.15 +0.01 43 0 81 0
29JUN26 5.25 P 0.00 0.00 0.00 0.22 +0.02 43 0 1 0
29JUN26 5.50 P 0.00 0.00 0.00 0.31 +0.03 43 0 7 0
29JUN26 5.75 P 0.00 0.00 0.00 0.41 +0.04 43 0 43 0
29JUN26 6.00 P 0.00 0.00 0.00 0.52 +0.05 42 0 79 0
29JUN26 6.25 P 0.00 0.00 0.00 0.66 +0.06 43 0 21 0
29JUN26 6.50 P 0.00 0.00 0.00 0.81 +0.08 43 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 0.98 +0.10 43 0 34 0
29JUN26 7.00 P 0.00 0.00 0.00 1.19 +0.14 45 0 277 0
29JUN26 7.25 P 0.00 0.00 0.00 1.33 +0.08 41 0 1,295 0
29JUN26 7.50 P 0.00 0.00 0.00 1.55 +0.10 42 0 1,038 0
29JUN26 7.75 P 0.00 0.00 0.00 1.77 +0.13 43 0 24 0
29JUN26 8.00 P 0.00 0.00 0.00 2.02 +0.16 47 0 15 0
29JUN26 8.25 P 0.00 0.00 0.00 2.21 +0.13 42 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.45 +0.14 44 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.71 +0.17 48 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.92 +0.14 42 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.19 +0.15 50 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.46 +0.18 56 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.71 +0.19 58 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.07 +0.01 43 0 170 0
29SEP26 4.10 P 0.00 0.00 0.00 0.08 +0.01 43 0 210 0
29SEP26 4.20 P 0.00 0.00 0.00 0.09 +0.01 42 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.11 +0.02 42 0 5 0
29SEP26 4.40 P 0.00 0.00 0.00 0.13 +0.02 43 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.15 +0.03 43 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.17 +0.03 43 0 1 0
29SEP26 4.70 P 0.00 0.00 0.00 0.19 +0.03 42 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.22 +0.03 43 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.25 +0.04 43 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.27 +0.03 42 0 13 0
29SEP26 5.25 P 0.00 0.00 0.00 0.36 +0.04 42 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.46 +0.05 42 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.56 +0.05 42 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.68 +0.06 42 0 834 0
29SEP26 6.25 P 0.00 0.00 0.00 0.82 +0.07 42 0 802 0
29SEP26 6.50 P 0.00 0.00 0.00 0.97 +0.08 42 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 1.13 +0.09 41 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.30 +0.09 41 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.49 +0.11 42 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 1.66 +0.10 40 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 1.87 +0.12 41 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.08 +0.12 41 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.30 +0.15 42 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.50 +0.13 40 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.73 +0.14 41 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.97 +0.16 42 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.20 +0.16 41 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.46 +0.18 45 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.71 +0.19 46 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.24 +0.02 41 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.27 +0.03 41 0 4 0
30DEC26 4.80 P 0.00 0.00 0.00 0.30 +0.03 41 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.33 +0.03 41 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.37 +0.04 42 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.46 +0.04 42 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.57 +0.06 42 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.67 +0.05 41 0 5 0
30DEC26 6.00 P 0.77 0.77 0.77 0.80 +0.07 41 5 20 +4
30DEC26 6.25 P 0.00 0.00 0.00 0.93 +0.07 40 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 1.08 +0.08 41 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.24 +0.08 40 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 1.41 +0.09 41 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 1.59 +0.11 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.77 +0.11 40 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.97 +0.12 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.17 +0.13 41 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.37 +0.13 41 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.60 +0.16 42 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.81 +0.16 41 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.01 +0.12 40 0 3 0
30DEC26 9.25 P 0.00 0.00 0.00 3.26 +0.15 42 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.47 +0.14 40 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 3.80 +0.24 48 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.31 - 41 0 0 -
30MAR27 4.70 P 0.00 0.00 0.00 0.34 +0.03 41 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.38 +0.04 41 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.41 +0.03 41 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.45 +0.04 41 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.55 +0.05 41 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.65 +0.04 41 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.76 +0.06 40 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.89 +0.07 40 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.02 +0.07 40 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.17 +0.08 40 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.33 +0.09 40 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.49 +0.09 40 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.67 +0.10 40 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.85 +0.11 40 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.05 +0.12 40 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.26 +0.14 41 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.46 +0.15 41 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.65 +0.14 40 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.86 +0.14 40 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.09 +0.16 41 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.30 +0.16 40 0 0 0
TOTAL PUT 120 15,337 +9
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$ 95.30
30MAR26 77.50 C 0.00 0.00 0.00 18.54 -3.94 59 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 16.36 -3.80 59 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 14.30 -3.63 59 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 12.38 -3.41 59 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 10.60 -3.18 59 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 8.98 -2.92 59 0 0 0
30MAR26 92.50 C 7.40 7.40 7.16 7.30 -2.87 57 98 9 +9
30MAR26 95.00 C 6.72 6.74 5.75 6.19 -2.42 58 219 159 +159
30MAR26 97.50 C 5.52 5.52 4.72 4.99 -2.16 58 45 30 -17
30MAR26 100.00 C 4.64 4.64 3.78 4.04 -1.90 58 27 25 +16
30MAR26 102.50 C 3.29 3.42 3.29 3.28 -1.62 58 10 33 -4
30MAR26 105.00 C 3.44 3.44 3.44 2.59 -1.42 58 15 39 +15
30MAR26 107.50 C 0.00 0.00 0.00 2.05 -1.22 58 0 18 0
30MAR26 110.00 C 1.50 1.50 1.50 1.64 -0.98 59 2 65 -2
30MAR26 112.50 C 0.00 0.00 0.00 1.30 -0.76 59 0 3 0
30MAR26 115.00 C 1.20 1.20 1.20 1.01 -0.60 59 2 58 0
30MAR26 117.50 C 0.00 0.00 0.00 0.77 -0.48 59 0 111 0
30MAR26 120.00 C 0.68 0.69 0.68 0.58 -0.38 59 3 102 +3
30MAR26 122.50 C 0.00 0.00 0.00 0.44 -0.29 59 0 86 0
30MAR26 125.00 C 0.45 0.47 0.45 0.32 -0.23 59 11 119 +10
30MAR26 127.50 C 0.00 0.00 0.00 0.24 -0.16 59 0 0 0
30MAR26 130.00 C 0.30 0.30 0.30 0.18 -0.13 59 1 19 -1
30MAR26 132.50 C 0.00 0.00 0.00 0.13 -0.10 59 0 36 0
30MAR26 135.00 C 0.00 0.00 0.00 0.10 -0.07 60 0 22 0
30MAR26 137.50 C 0.00 0.00 0.00 0.07 -0.05 59 0 25 0
30MAR26 140.00 C 0.00 0.00 0.00 0.05 -0.04 59 0 4 0
30MAR26 142.50 C 0.00 0.00 0.00 0.04 -0.03 60 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 0.03 -0.02 60 0 14 0
29APR26 77.50 C 0.00 0.00 0.00 19.99 -3.63 58 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 18.08 -3.48 58 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 16.27 -3.32 58 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 14.58 -3.14 58 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 13.00 -2.96 58 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 11.55 -2.76 58 0 0 0
29APR26 92.50 C 10.29 10.29 9.71 10.15 -2.63 57 123 45 +45
29APR26 95.00 C 9.95 9.95 8.53 8.86 -2.51 57 100 29 +29
29APR26 97.50 C 8.75 8.75 7.56 7.76 -2.29 57 21 4 -11
29APR26 100.00 C 7.40 7.40 6.62 6.78 -2.09 57 4 52 +4
29APR26 102.50 C 5.83 6.00 5.83 6.00 -1.81 58 13 23 +4
29APR26 105.00 C 4.90 4.90 4.90 5.12 -1.75 57 2 12 0
29APR26 107.50 C 5.41 5.41 4.25 4.44 -1.59 58 17 21 +4
29APR26 110.00 C 3.85 3.85 3.85 3.83 -1.46 58 15 48 0
29APR26 112.50 C 0.00 0.00 0.00 3.30 -1.32 58 0 25 0
29APR26 115.00 C 0.00 0.00 0.00 2.93 -1.06 59 0 32 0
29APR26 117.50 C 0.00 0.00 0.00 2.50 -0.94 59 0 43 0
29APR26 120.00 C 0.00 0.00 0.00 2.13 -0.82 59 0 41 0
29APR26 122.50 C 0.00 0.00 0.00 1.81 -0.71 59 0 30 0
29APR26 125.00 C 0.00 0.00 0.00 1.53 -0.62 58 0 31 0
29APR26 127.50 C 0.00 0.00 0.00 1.29 -0.55 58 0 31 0
29APR26 130.00 C 1.18 1.18 1.18 1.09 -0.47 58 1 17 0
29APR26 132.50 C 0.00 0.00 0.00 0.92 -0.40 58 0 70 0
29APR26 135.00 C 0.00 0.00 0.00 0.77 -0.35 58 0 215 0
29APR26 137.50 C 0.00 0.00 0.00 0.63 -0.29 58 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 0.54 -0.23 58 0 10 0
29APR26 142.50 C 0.00 0.00 0.00 0.45 -0.20 58 0 1 0
29APR26 145.00 C 0.60 0.60 0.60 0.38 -0.16 58 15 30 +15
28MAY26 77.50 C 0.00 0.00 0.00 21.17 -3.48 56 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 19.38 -3.34 56 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 17.69 -3.19 56 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 16.10 -3.04 56 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 14.61 -2.88 56 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 13.23 -2.71 56 0 0 0
28MAY26 92.50 C 12.04 12.04 11.74 11.86 -2.63 56 30 30 +30
28MAY26 95.00 C 11.34 11.34 10.28 10.61 -2.53 55 71 15 +15
28MAY26 97.50 C 9.23 9.38 9.23 9.50 -2.36 55 18 135 +5
28MAY26 100.00 C 9.17 9.17 8.27 8.58 -2.14 56 69 131 -10
28MAY26 102.50 C 0.00 0.00 0.00 7.65 -2.05 56 0 15 0
28MAY26 105.00 C 0.00 0.00 0.00 6.86 -1.89 56 0 15 0
28MAY26 107.50 C 0.00 0.00 0.00 6.11 -1.76 56 0 0 0
28MAY26 110.00 C 6.45 6.45 6.45 5.47 -1.62 56 15 40 +15
28MAY26 112.50 C 0.00 0.00 0.00 4.88 -1.51 56 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 4.43 -1.27 57 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 3.80 -1.27 56 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 3.46 -1.04 57 0 0 0
28MAY26 122.50 C 0.00 0.00 0.00 2.96 -0.91 56 0 0 0
28MAY26 125.00 C 2.80 2.80 2.80 2.68 -0.85 57 2 17 0
28MAY26 127.50 C 0.00 0.00 0.00 2.29 -0.83 56 0 1 0
28MAY26 130.00 C 0.00 0.00 0.00 2.01 -0.67 56 0 11 0
28MAY26 132.50 C 0.00 0.00 0.00 1.76 -0.60 56 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 22.16 -3.59 54 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 20.63 -3.29 55 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 19.03 -3.16 55 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 17.51 -3.03 55 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 16.08 -2.89 55 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 14.75 -2.75 55 0 0 0
29JUN26 92.50 C 13.45 13.45 13.13 13.49 -2.62 55 31 1 +1
29JUN26 95.00 C 12.88 12.88 11.96 12.25 -2.55 54 61 31 +31
29JUN26 97.50 C 10.95 11.28 10.95 11.28 -2.31 55 45 30 +30
29JUN26 100.00 C 10.23 10.30 10.23 10.30 -2.15 55 30 45 +30
29JUN26 102.50 C 0.00 0.00 0.00 9.33 -2.13 55 0 15 0
29JUN26 105.00 C 8.76 8.76 8.60 8.51 -2.01 55 20 25 +5
29JUN26 107.50 C 7.99 7.99 7.61 7.78 -1.87 55 30 95 +15
29JUN26 110.00 C 7.29 7.29 7.29 7.08 -1.77 55 15 35 +15
29JUN26 112.50 C 0.00 0.00 0.00 6.49 -1.61 56 0 50 0
29JUN26 115.00 C 0.00 0.00 0.00 5.88 -1.49 56 0 15 0
29JUN26 117.50 C 0.00 0.00 0.00 5.31 -1.38 56 0 32 0
29JUN26 120.00 C 0.00 0.00 0.00 4.79 -1.28 56 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 4.32 -1.18 55 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 3.78 -1.06 55 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 3.41 -0.97 55 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 3.06 -0.90 55 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 2.76 -0.82 55 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 2.48 -0.75 55 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 2.22 -0.69 55 0 33 0
29JUN26 140.00 C 0.00 0.00 0.00 2.00 -0.63 55 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 1.79 -0.58 55 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 1.61 -0.52 55 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 25.63 -3.30 55 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 24.13 -3.20 55 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 22.70 -3.09 55 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 21.33 -3.00 55 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 20.04 -2.89 55 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 18.81 -2.79 55 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 17.54 -2.79 55 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 16.62 -2.51 55 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 15.60 -2.39 55 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 14.64 -2.38 55 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 13.82 -2.20 56 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 12.98 -2.25 56 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 12.19 -2.15 56 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 11.46 -2.04 56 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 10.69 -2.01 56 0 0 0
29SEP26 115.00 C 9.90 9.90 9.90 10.04 -1.87 56 3 4 +3
29SEP26 117.50 C 0.00 0.00 0.00 9.39 -1.78 56 0 18 0
29SEP26 120.00 C 0.00 0.00 0.00 8.77 -1.39 56 0 48 0
29SEP26 122.50 C 0.00 0.00 0.00 8.20 -1.32 56 0 7 0
29SEP26 125.00 C 0.00 0.00 0.00 7.66 -1.26 56 0 15 0
29SEP26 127.50 C 0.00 0.00 0.00 7.15 -1.21 56 0 8 0
29SEP26 130.00 C 0.00 0.00 0.00 6.68 -1.15 56 0 24 0
29SEP26 132.50 C 0.00 0.00 0.00 6.06 -1.27 55 0 23 0
29SEP26 135.00 C 0.00 0.00 0.00 5.65 -1.21 55 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 5.28 -1.15 55 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 4.93 -1.09 55 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 4.60 -1.03 55 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 4.29 -0.98 55 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 28.17 -3.20 54 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 26.77 -3.11 54 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 25.43 -3.03 54 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 24.15 -2.94 54 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 22.93 -2.85 54 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 21.76 -2.77 54 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 20.66 -2.67 54 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 19.63 -2.56 54 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 18.64 -2.45 54 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 17.72 -2.56 54 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 16.93 -2.37 55 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 16.09 -2.30 55 0 7 0
30DEC26 107.50 C 0.00 0.00 0.00 15.30 -2.21 55 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 14.55 -2.29 55 0 14 0
30DEC26 112.50 C 0.00 0.00 0.00 13.89 -2.11 55 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 13.20 -1.99 55 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 12.44 -1.99 55 0 1 0
30DEC26 120.00 C 13.71 13.71 11.80 11.87 -1.84 55 22 44 +22
30DEC26 122.50 C 0.00 0.00 0.00 10.92 -1.72 54 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 10.35 -1.65 54 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 9.81 -1.59 54 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 9.30 -1.53 54 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 9.09 -1.19 55 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 8.61 -1.16 55 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 7.93 -1.35 54 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 7.52 -1.29 54 0 2 0
30DEC26 142.50 C 0.00 0.00 0.00 7.13 -1.24 54 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 6.76 -1.19 54 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 30.43 - 54 0 0 -
30MAR27 80.00 C 0.00 0.00 0.00 29.11 -2.83 54 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 27.84 -2.75 54 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 26.59 -2.70 54 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 25.47 -2.57 54 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 24.35 -2.49 54 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 23.29 -2.40 54 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 22.37 -2.21 54 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 21.33 -2.20 54 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 20.50 -2.66 54 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 19.63 -1.91 54 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 18.81 -2.42 54 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 18.02 -2.30 54 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 17.01 -2.43 54 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 16.30 -2.30 54 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 15.62 -2.18 54 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 14.97 -2.06 54 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 14.36 -1.94 54 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 13.62 -1.98 54 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 13.03 -1.90 54 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 12.46 -1.41 54 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 11.92 -1.36 54 0 0 0
TOTAL CALL 1,206 2,931 +485
30MAR26 77.50 P 0.83 0.83 0.77 0.62 +0.33 59 65 72 +64
30MAR26 80.00 P 1.05 1.10 1.05 0.95 +0.48 59 61 34 +28
30MAR26 82.50 P 0.88 1.55 0.88 1.40 +0.66 60 75 31 0
30MAR26 85.00 P 1.20 2.13 1.20 1.99 +0.88 60 32 55 +15
30MAR26 87.50 P 1.96 3.02 1.95 2.73 +1.16 60 33 99 +32
30MAR26 90.00 P 2.50 3.40 2.50 3.63 +1.43 60 2 560 +1
30MAR26 92.50 P 4.04 5.18 4.04 4.61 +1.66 59 42 39 +3
30MAR26 95.00 P 5.03 6.36 5.03 5.83 +1.95 59 38 93 +25
30MAR26 97.50 P 5.50 7.80 5.50 7.38 +2.39 61 85 82 +47
30MAR26 100.00 P 7.81 9.07 7.81 8.83 +2.56 60 57 75 +7
30MAR26 102.50 P 9.10 11.50 9.10 10.45 +2.62 60 17 43 -17
30MAR26 105.00 P 11.40 11.40 11.40 12.31 +3.03 60 10 48 -7
30MAR26 107.50 P 0.00 0.00 0.00 14.33 +3.33 61 0 3 0
30MAR26 110.00 P 16.20 16.20 16.20 16.41 +3.51 62 2 30 0
30MAR26 112.50 P 0.00 0.00 0.00 18.62 +3.74 64 0 6 0
30MAR26 115.00 P 0.00 0.00 0.00 21.13 +3.78 69 0 17 0
30MAR26 117.50 P 0.00 0.00 0.00 23.08 +3.91 65 0 77 0
30MAR26 120.00 P 0.00 0.00 0.00 25.57 +4.12 69 0 92 0
30MAR26 122.50 P 0.00 0.00 0.00 28.07 +4.29 73 0 15 0
30MAR26 125.00 P 0.00 0.00 0.00 30.51 +4.67 76 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 32.32 +4.12 59 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 34.77 +4.15 59 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 37.44 +4.39 71 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 39.94 +4.44 74 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 42.20 +4.23 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 44.70 +4.24 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 47.20 +4.25 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 49.70 +4.25 0 0 0 0
29APR26 77.50 P 2.20 2.20 2.20 1.96 +0.69 59 1 1 +1
29APR26 80.00 P 1.98 2.66 1.98 2.54 +0.84 59 30 30 +30
29APR26 82.50 P 3.43 3.43 3.43 3.25 +1.03 59 15 15 +15
29APR26 85.00 P 4.23 4.23 4.23 4.07 +1.25 59 2 9 +2
29APR26 87.50 P 4.10 5.25 4.10 4.98 +1.47 59 20 38 +15
29APR26 90.00 P 4.95 6.32 4.95 6.01 +1.63 59 5 40 +1
29APR26 92.50 P 7.51 7.51 7.16 7.16 +1.82 58 4 30 0
29APR26 95.00 P 8.21 8.21 8.21 8.43 +2.00 59 1 10 -1
29APR26 97.50 P 8.97 10.50 8.97 9.83 +2.20 58 31 7 +1
29APR26 100.00 P 10.47 11.92 10.42 11.33 +2.37 59 56 69 +10
29APR26 102.50 P 12.58 13.36 12.58 12.96 +2.57 59 55 80 +45
29APR26 105.00 P 13.33 13.33 13.33 14.37 +2.42 57 15 34 -15
29APR26 107.50 P 0.00 0.00 0.00 16.58 +3.16 60 0 21 0
29APR26 110.00 P 0.00 0.00 0.00 18.49 +3.49 60 0 30 0
29APR26 112.50 P 0.00 0.00 0.00 20.38 +3.33 60 0 23 0
29APR26 115.00 P 0.00 0.00 0.00 22.61 +3.48 62 0 45 0
29APR26 117.50 P 0.00 0.00 0.00 24.19 +3.46 57 0 50 0
29APR26 120.00 P 0.00 0.00 0.00 26.48 +3.19 59 0 35 0
29APR26 122.50 P 0.00 0.00 0.00 28.88 +4.10 61 0 15 0
29APR26 125.00 P 0.00 0.00 0.00 31.41 +4.07 64 0 15 0
29APR26 127.50 P 0.00 0.00 0.00 33.12 +3.75 58 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 35.43 +3.84 58 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 37.77 +3.89 58 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 40.14 +3.95 58 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 43.25 +4.72 70 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 45.65 +4.75 71 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 48.06 +4.78 72 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 50.49 +4.79 73 0 0 0
28MAY26 77.50 P 3.20 3.20 3.20 3.00 +0.85 57 15 15 +15
28MAY26 80.00 P 3.78 3.78 3.78 3.65 +0.95 56 15 17 +15
28MAY26 82.50 P 4.61 4.61 4.61 4.46 +1.14 56 15 25 +15
28MAY26 85.00 P 5.14 5.52 5.14 5.31 +1.28 56 30 37 +30
28MAY26 87.50 P 6.51 6.51 6.47 6.32 +1.48 56 30 60 +30
28MAY26 90.00 P 0.00 0.00 0.00 7.45 +1.66 56 0 46 0
28MAY26 92.50 P 8.65 8.65 8.65 8.65 +1.76 56 15 60 0
28MAY26 95.00 P 9.30 9.71 9.30 10.02 +2.04 57 11 61 +11
28MAY26 97.50 P 10.59 11.82 10.59 11.39 +2.16 56 22 145 +15
28MAY26 100.00 P 13.50 13.50 13.50 12.89 +2.29 57 2 156 +2
28MAY26 102.50 P 0.00 0.00 0.00 14.52 +2.47 57 0 16 0
28MAY26 105.00 P 0.00 0.00 0.00 16.22 +2.70 57 0 16 0
28MAY26 107.50 P 0.00 0.00 0.00 17.86 +2.68 56 0 30 0
28MAY26 110.00 P 0.00 0.00 0.00 19.31 +2.46 54 0 16 0
28MAY26 112.50 P 0.00 0.00 0.00 21.81 +3.23 58 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 23.78 +3.37 58 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 25.81 +3.54 58 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 27.50 +3.25 56 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 29.62 +3.39 56 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 31.74 +3.44 56 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 34.48 +4.07 61 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 36.61 +3.90 60 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 38.42 +3.67 56 0 0 0
29JUN26 77.50 P 3.50 4.00 3.50 4.01 +0.96 55 2 37 +2
29JUN26 80.00 P 0.00 0.00 0.00 4.73 +1.02 55 0 2 0
29JUN26 82.50 P 0.00 0.00 0.00 5.59 +1.20 55 0 18 0
29JUN26 85.00 P 0.00 0.00 0.00 6.53 +1.33 55 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 7.60 +1.45 55 0 18 0
29JUN26 90.00 P 7.54 7.54 7.54 8.75 +1.71 55 15 22 +15
29JUN26 92.50 P 0.00 0.00 0.00 10.03 +1.78 55 0 16 0
29JUN26 95.00 P 0.00 0.00 0.00 11.35 +1.92 55 0 71 0
29JUN26 97.50 P 0.00 0.00 0.00 12.81 +2.07 55 0 55 0
29JUN26 100.00 P 0.00 0.00 0.00 14.32 +2.24 55 0 19 0
29JUN26 102.50 P 14.99 15.94 14.99 15.99 +2.39 56 30 16 0
29JUN26 105.00 P 17.62 17.62 17.62 17.55 +2.36 55 15 15 +15
29JUN26 107.50 P 0.00 0.00 0.00 19.69 +2.95 57 0 15 0
29JUN26 110.00 P 0.00 0.00 0.00 20.83 +2.40 54 0 1 0
29JUN26 112.50 P 0.00 0.00 0.00 22.62 +2.43 54 0 60 0
29JUN26 115.00 P 0.00 0.00 0.00 25.26 +2.95 58 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 26.97 +3.25 57 0 15 0
29JUN26 120.00 P 0.00 0.00 0.00 29.09 +3.59 57 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 31.15 +3.66 58 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 32.72 +3.24 55 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 34.84 +3.36 55 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 36.98 +3.38 55 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 39.77 +4.04 59 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 42.21 +4.35 61 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 44.45 +4.39 61 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 45.96 +3.67 55 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 48.28 +3.75 55 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 50.60 +3.80 55 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 6.71 +0.96 55 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 7.66 +1.15 55 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 8.68 +1.26 55 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 9.78 +1.37 55 0 2 0
29SEP26 87.50 P 10.10 11.00 10.10 10.95 +1.48 55 3 7 +3
29SEP26 90.00 P 0.00 0.00 0.00 12.18 +1.58 54 0 3 0
29SEP26 92.50 P 0.00 0.00 0.00 13.51 +1.73 54 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 14.90 +1.82 55 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 16.34 +1.91 55 0 10 0
29SEP26 100.00 P 0.00 0.00 0.00 17.87 +2.03 55 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 19.55 +2.22 55 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 21.10 +2.17 55 0 30 0
29SEP26 107.50 P 0.00 0.00 0.00 22.88 +2.35 55 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 24.63 +2.46 55 0 15 0
29SEP26 112.50 P 0.00 0.00 0.00 26.20 +2.33 55 0 2 0
29SEP26 115.00 P 0.00 0.00 0.00 28.06 +2.44 55 0 1 0
29SEP26 117.50 P 0.00 0.00 0.00 29.93 +2.63 55 0 4 0
29SEP26 120.00 P 0.00 0.00 0.00 31.80 +2.65 55 0 4 0
29SEP26 122.50 P 0.00 0.00 0.00 33.69 +2.67 55 0 4 0
29SEP26 125.00 P 0.00 0.00 0.00 35.70 +2.81 55 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 37.72 +2.94 55 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 39.75 +2.98 55 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 41.78 +2.99 55 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 43.89 +3.08 55 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 46.04 +3.19 55 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 48.19 +3.27 55 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 50.35 +3.28 55 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 52.52 +3.30 55 0 0 0
30DEC26 77.50 P 7.86 9.00 7.86 8.63 +0.84 53 3 39 +3
30DEC26 80.00 P 0.00 0.00 0.00 9.68 +1.19 53 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 10.78 +1.27 53 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 11.96 +1.37 53 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 13.19 +1.28 53 0 1 0
30DEC26 90.00 P 0.00 0.00 0.00 14.57 +1.67 53 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 15.88 +1.69 53 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 17.28 +1.75 54 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 18.76 +1.84 53 0 50 0
30DEC26 100.00 P 18.37 18.37 18.37 20.30 +1.93 53 1 3 0
30DEC26 102.50 P 0.00 0.00 0.00 21.89 +2.02 54 0 80 0
30DEC26 105.00 P 0.00 0.00 0.00 23.54 +2.11 54 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 25.31 +2.28 54 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 27.03 +2.17 54 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 28.75 +2.20 54 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 30.49 +2.21 54 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 32.30 +2.25 54 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 34.19 +2.33 54 0 17 0
30DEC26 122.50 P 0.00 0.00 0.00 36.08 +2.63 54 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 37.98 +2.65 54 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 39.88 +2.66 54 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 42.21 +2.76 55 0 2 0
30DEC26 132.50 P 0.00 0.00 0.00 44.25 +2.82 55 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 46.32 +2.88 55 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 48.42 +2.95 55 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 50.53 +3.00 56 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 52.67 +3.06 56 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 54.83 +3.11 56 0 8 0
30MAR27 77.50 P 0.00 0.00 0.00 10.45 - 53 0 0 -
30MAR27 80.00 P 0.00 0.00 0.00 11.56 +1.25 53 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 12.73 +1.33 53 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 13.73 +1.21 53 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 15.04 +1.26 53 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 16.37 +1.34 52 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 17.75 +1.45 53 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 19.45 +1.78 53 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 20.94 +1.86 53 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 22.48 +1.93 53 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 24.05 +1.99 53 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 25.71 +2.08 54 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 27.18 +1.94 53 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 28.77 +2.06 53 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 30.52 +2.15 53 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 32.31 +2.15 53 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 34.13 +2.22 53 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 35.99 +2.29 53 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 38.14 +2.62 54 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 40.05 +2.67 54 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 41.96 +2.93 54 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 43.88 +2.94 54 0 0 0
TOTAL PUT 978 3,698 +473
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$ 129.90
06MAR26 112.50 C 0.00 0.00 0.00 17.64 - 118 0 0 -
06MAR26 115.00 C 0.00 0.00 0.00 15.37 -4.83 122 0 0 0
06MAR26 117.50 C 0.00 0.00 0.00 12.74 -4.98 96 0 0 0
06MAR26 120.00 C 0.00 0.00 0.00 10.30 -4.95 84 0 0 0
06MAR26 122.50 C 0.00 0.00 0.00 7.89 -4.84 72 0 0 0
06MAR26 125.00 C 4.45 4.70 4.45 5.52 -4.72 60 4 2 +2
06MAR26 127.50 C 5.78 5.85 2.80 3.81 -4.06 63 210 70 +70
06MAR26 130.00 C 3.50 3.90 1.66 2.34 -3.38 62 2,984 424 +402
06MAR26 132.50 C 1.79 2.66 0.92 1.26 -2.62 60 1,971 546 +492
06MAR26 135.00 C 1.00 1.72 0.46 0.62 -1.81 59 1,693 616 +513
06MAR26 137.50 C 0.50 0.82 0.22 0.30 -1.10 60 686 715 +35
06MAR26 140.00 C 0.25 0.45 0.11 0.12 -0.62 60 2,397 2,298 +784
06MAR26 142.50 C 0.17 0.23 0.06 0.05 -0.30 61 654 586 -283
06MAR26 145.00 C 0.14 0.16 0.04 0.02 -0.13 63 629 1,245 -151
06MAR26 147.50 C 0.08 0.10 0.04 0.01 -0.05 66 356 907 -248
06MAR26 150.00 C 0.05 0.07 0.02 0.01 -0.02 73 224 1,951 -133
06MAR26 152.50 C 0.06 0.06 0.01 0.01 0.00 81 479 675 -220
06MAR26 155.00 C 0.01 0.01 0.01 0.01 0.00 88 22 1,959 -22
06MAR26 157.50 C 0.02 0.02 0.01 0.01 0.00 95 45 1,730 -45
06MAR26 160.00 C 0.01 0.01 0.01 0.01 0.00 102 25 1,537 0
06MAR26 162.50 C 0.01 0.01 0.01 0.01 0.00 109 84 907 0
06MAR26 165.00 C 0.01 0.01 0.01 0.01 0.00 115 65 393 0
06MAR26 167.50 C 0.01 0.01 0.01 0.01 0.00 122 31 1,168 0
06MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 128 0 1,029 0
06MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 134 0 2 0
06MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 141 0 32 0
13MAR26 112.50 C 0.00 0.00 0.00 17.64 - 53 0 0 -
13MAR26 115.00 C 0.00 0.00 0.00 15.37 -4.83 55 0 0 0
13MAR26 117.50 C 0.00 0.00 0.00 13.28 -4.44 59 0 0 0
13MAR26 120.00 C 0.00 0.00 0.00 11.04 -4.21 55 0 0 0
13MAR26 122.50 C 8.30 8.30 8.30 8.97 -3.85 53 5 5 +5
13MAR26 125.00 C 6.68 7.08 6.37 7.10 -3.87 51 61 1 +1
13MAR26 127.50 C 5.59 5.59 4.67 5.48 -3.42 51 34 16 +16
13MAR26 130.00 C 4.50 5.33 3.35 3.98 -3.07 49 218 159 +159
13MAR26 132.50 C 3.40 4.00 2.44 2.91 -2.52 49 704 373 +343
13MAR26 135.00 C 2.40 3.10 1.70 2.00 -2.06 48 1,538 639 +600
13MAR26 137.50 C 1.66 2.20 1.10 1.36 -1.59 48 1,016 948 +185
13MAR26 140.00 C 1.16 1.58 0.75 0.90 -1.18 48 1,773 1,405 +84
13MAR26 142.50 C 0.95 0.95 0.50 0.60 -0.82 49 605 528 +336
13MAR26 145.00 C 0.53 0.61 0.37 0.38 -0.56 49 384 954 +271
13MAR26 147.50 C 0.27 0.27 0.25 0.23 -0.37 49 75 618 +13
13MAR26 150.00 C 0.24 0.30 0.18 0.14 -0.23 49 62 430 +4
13MAR26 152.50 C 0.14 0.14 0.14 0.08 -0.14 49 8 158 0
13MAR26 155.00 C 0.14 0.14 0.13 0.05 -0.08 50 11 441 0
13MAR26 157.50 C 0.00 0.00 0.00 0.03 -0.05 50 0 17 0
13MAR26 160.00 C 0.00 0.00 0.00 0.02 -0.03 51 0 58 0
13MAR26 162.50 C 0.00 0.00 0.00 0.01 -0.02 51 0 0 0
13MAR26 165.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 114 0
30MAR26 65.00 C 0.00 0.00 0.00 65.10 -5.28 109 0 1,093 0
30MAR26 67.50 C 0.00 0.00 0.00 62.60 -5.28 103 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 60.09 -5.30 95 0 4,105 0
30MAR26 72.50 C 0.00 0.00 0.00 57.58 -5.09 88 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 55.16 -5.25 94 0 554 0
30MAR26 77.50 C 0.00 0.00 0.00 52.67 -5.25 89 0 40 0
30MAR26 80.00 C 0.00 0.00 0.00 50.25 -5.18 90 0 324 0
30MAR26 82.50 C 0.00 0.00 0.00 47.77 -5.16 86 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 45.14 -5.30 70 0 20 0
30MAR26 87.50 C 0.00 0.00 0.00 42.96 -5.00 85 0 11 0
30MAR26 90.00 C 0.00 0.00 0.00 40.51 -4.97 81 0 204 0
30MAR26 92.50 C 0.00 0.00 0.00 38.07 -4.94 78 0 21 0
30MAR26 95.00 C 35.00 35.00 35.00 35.63 -4.73 75 2 423 -2
30MAR26 97.50 C 0.00 0.00 0.00 33.22 -4.70 72 0 261 0
30MAR26 100.00 C 0.00 0.00 0.00 30.82 -4.75 69 0 4,242 0
30MAR26 102.50 C 0.00 0.00 0.00 28.42 -4.62 66 0 856 0
30MAR26 105.00 C 0.00 0.00 0.00 25.43 -5.20 49 0 1,170 0
30MAR26 107.50 C 0.00 0.00 0.00 23.12 -5.10 49 0 2,169 0
30MAR26 110.00 C 20.73 20.73 20.73 20.87 -4.49 49 1 3,656 0
30MAR26 112.50 C 18.81 18.81 18.81 19.11 -3.93 55 1 1,753 -1
30MAR26 115.00 C 17.10 17.17 16.86 17.13 -3.66 55 372 1,574 +271
30MAR26 117.50 C 14.80 14.80 14.80 14.80 -3.93 50 1 729 -1
30MAR26 120.00 C 13.97 15.06 12.20 13.23 -3.72 53 682 3,341 +24
30MAR26 122.50 C 10.79 10.79 10.26 11.35 -3.54 51 7 608 0
30MAR26 125.00 C 10.25 10.25 8.70 9.88 -3.19 51 61 6,502 +6
30MAR26 127.50 C 8.84 8.84 7.52 8.38 -3.03 51 342 984 +117
30MAR26 130.00 C 7.30 8.40 6.30 6.96 -2.82 49 2,557 15,591 +175
30MAR26 132.50 C 6.22 6.98 5.28 5.93 -2.36 50 1,767 1,183 +769
30MAR26 135.00 C 5.10 6.20 4.25 4.83 -2.14 49 2,170 5,842 -339
30MAR26 137.50 C 5.00 5.00 3.54 4.03 -1.88 50 1,122 2,684 +115
30MAR26 140.00 C 3.67 4.20 2.81 3.28 -1.60 49 2,194 10,778 -700
30MAR26 142.50 C 3.01 3.60 2.30 2.61 -1.42 49 2,301 2,335 +552
30MAR26 145.00 C 2.30 2.86 1.82 2.12 -1.17 49 1,123 6,305 -21
30MAR26 147.50 C 1.85 2.20 1.46 1.69 -0.97 49 771 3,295 -46
30MAR26 150.00 C 1.48 1.80 1.15 1.35 -0.78 49 2,313 14,651 -125
30MAR26 152.50 C 1.24 1.38 0.93 1.08 -0.61 50 674 5,672 -200
30MAR26 155.00 C 1.00 1.22 0.75 0.83 -0.51 49 2,156 4,977 +50
30MAR26 157.50 C 0.93 0.93 0.59 0.65 -0.40 49 1,264 3,740 -649
30MAR26 160.00 C 0.60 0.75 0.50 0.50 -0.31 49 959 20,341 +187
30MAR26 162.50 C 0.60 0.60 0.43 0.38 -0.25 49 36 4,651 +10
30MAR26 165.00 C 0.48 0.52 0.35 0.29 -0.19 49 501 22,282 +95
30MAR26 167.50 C 0.25 0.37 0.25 0.22 -0.14 49 27 12,123 -9
30MAR26 170.00 C 0.33 0.37 0.27 0.16 -0.11 49 314 21,015 +79
30MAR26 172.50 C 0.30 0.30 0.21 0.12 -0.09 49 18 9,146 -4
30MAR26 175.00 C 0.15 0.25 0.15 0.09 -0.06 49 72 18,056 -28
30MAR26 177.50 C 0.20 0.20 0.18 0.07 -0.05 50 1,567 9,127 +1,373
30MAR26 180.00 C 0.21 0.21 0.16 0.05 -0.04 49 33 16,535 -11
30MAR26 182.50 C 0.15 0.15 0.14 0.04 -0.02 50 6 6,641 0
30MAR26 185.00 C 0.10 0.16 0.10 0.03 -0.02 50 25 7,882 -6
30MAR26 187.50 C 0.12 0.12 0.12 0.02 -0.02 50 1 4,108 -1
30MAR26 190.00 C 0.11 0.11 0.09 0.01 -0.02 48 91 16,806 0
30MAR26 192.50 C 0.10 0.10 0.10 0.01 -0.01 49 50 5,976 -50
30MAR26 195.00 C 0.09 0.09 0.08 0.01 0.00 51 3 3,191 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1,451 0
30MAR26 200.00 C 0.09 0.09 0.07 0.01 0.00 54 81 15,047 +45
30MAR26 205.00 C 0.05 0.06 0.05 0.01 0.00 57 4 2,633 -3
30MAR26 210.00 C 0.04 0.06 0.04 0.01 0.00 59 4 2,768 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 62 0 4,051 0
30MAR26 220.00 C 0.03 0.03 0.03 0.01 0.00 64 10 1,556 -10
30MAR26 225.00 C 0.02 0.02 0.02 0.01 0.00 67 152 2,771 0
30MAR26 230.00 C 0.02 0.05 0.02 0.01 0.00 69 15 1,074 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 72 0 370 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 74 0 4,376 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 76 0 484 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1,068 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 80 0 372 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 83 0 171 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 85 0 302 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 87 0 479 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 89 0 206 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 90 0 405 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 92 0 237 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1,577 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 96 0 149 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 98 0 955 0
29APR26 80.00 C 52.00 52.00 49.00 50.48 -5.28 64 2 7 +2
29APR26 82.50 C 0.00 0.00 0.00 48.15 -5.18 66 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 45.72 -5.11 64 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 43.31 -5.09 62 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 40.91 -5.06 60 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 38.49 -5.06 58 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 36.11 -4.99 56 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 33.77 -4.89 54 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 31.43 -4.75 53 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 29.13 -4.81 51 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 26.88 -4.71 50 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 24.75 -4.34 49 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 22.52 -4.34 47 0 35 0
29APR26 112.50 C 0.00 0.00 0.00 20.53 -3.51 47 0 0 0
29APR26 115.00 C 18.91 18.91 18.00 18.54 -4.05 46 31 37 +31
29APR26 117.50 C 0.00 0.00 0.00 16.69 -3.82 45 0 30 0
29APR26 120.00 C 15.11 15.11 14.80 14.80 -3.70 44 6 38 +6
29APR26 122.50 C 0.00 0.00 0.00 13.23 -3.30 44 0 33 0
29APR26 125.00 C 11.57 11.57 11.57 11.75 -3.21 44 30 130 +30
29APR26 127.50 C 10.71 10.71 9.67 10.29 -2.99 43 39 40 +30
29APR26 130.00 C 10.30 10.67 8.21 8.94 -2.87 43 464 1,550 +378
29APR26 132.50 C 8.32 8.66 7.24 7.80 -2.66 43 453 445 +433
29APR26 135.00 C 7.90 8.01 6.26 6.80 -2.39 43 382 679 +307
29APR26 137.50 C 6.62 6.62 5.50 5.87 -2.16 43 420 645 +362
29APR26 140.00 C 5.98 6.25 4.59 5.07 -1.89 43 477 1,321 +88
29APR26 142.50 C 4.46 4.49 3.95 4.38 -1.67 43 254 898 -90
29APR26 145.00 C 4.10 4.63 3.35 3.67 -1.54 42 577 3,243 -16
29APR26 147.50 C 3.50 3.50 2.86 3.19 -1.28 43 339 2,190 +55
29APR26 150.00 C 2.85 3.28 2.42 2.66 -1.16 42 1,163 2,792 +1,072
29APR26 152.50 C 2.66 2.66 2.08 2.27 -0.98 43 243 1,578 -22
29APR26 155.00 C 2.10 2.38 1.72 1.91 -0.84 43 603 5,654 -451
29APR26 157.50 C 1.78 1.97 1.45 1.59 -0.73 43 135 1,298 +11
29APR26 160.00 C 1.50 1.73 1.25 1.32 -0.63 43 948 4,688 +756
29APR26 162.50 C 1.32 1.32 1.04 1.10 -0.53 43 142 1,610 +107
29APR26 165.00 C 1.24 1.24 0.95 0.91 -0.45 43 165 3,195 +41
29APR26 167.50 C 0.84 0.85 0.84 0.75 -0.38 43 9 1,521 0
29APR26 170.00 C 0.95 0.95 0.65 0.61 -0.32 42 117 5,131 +85
29APR26 172.50 C 0.79 0.79 0.58 0.50 -0.27 42 81 3,449 0
29APR26 175.00 C 0.60 0.62 0.56 0.41 -0.22 42 149 1,737 +80
29APR26 177.50 C 0.54 0.54 0.43 0.33 -0.19 42 9 383 0
29APR26 180.00 C 0.53 0.53 0.38 0.27 -0.15 42 261 5,848 +31
29APR26 182.50 C 0.35 0.35 0.35 0.22 -0.12 42 7 565 +7
29APR26 185.00 C 0.36 0.36 0.36 0.18 -0.10 43 3 947 -3
29APR26 187.50 C 0.00 0.00 0.00 0.14 -0.09 42 0 838 0
29APR26 190.00 C 0.31 0.31 0.31 0.12 -0.06 43 2 647 0
29APR26 192.50 C 0.24 0.24 0.23 0.09 -0.06 42 5 413 0
29APR26 195.00 C 0.20 0.21 0.20 0.08 -0.04 43 7 412 0
29APR26 197.50 C 0.17 0.17 0.17 0.06 -0.04 42 75 472 +70
29APR26 200.00 C 0.20 0.20 0.17 0.05 -0.03 43 5 1,703 0
29APR26 205.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 1,756 0
29APR26 210.00 C 0.12 0.13 0.12 0.02 -0.01 43 21 839 0
29APR26 215.00 C 0.11 0.11 0.11 0.01 -0.01 42 4 181 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 44 0 625 0
29APR26 225.00 C 0.00 0.00 0.00 0.01 0.00 45 0 471 0
29APR26 230.00 C 0.09 0.09 0.09 0.01 0.00 47 1 523 0
29APR26 235.00 C 0.00 0.00 0.00 0.01 0.00 49 0 449 0
29APR26 240.00 C 0.00 0.00 0.00 0.01 0.00 50 0 204 0
29APR26 245.00 C 0.00 0.00 0.00 0.01 0.00 52 0 59 0
29APR26 250.00 C 0.05 0.05 0.05 0.01 0.00 53 9 101 -4
28MAY26 112.50 C 0.00 0.00 0.00 21.40 - 42 0 0 -
28MAY26 115.00 C 0.00 0.00 0.00 19.61 -4.37 42 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 17.92 -3.54 42 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 16.32 -3.37 42 0 150 0
28MAY26 122.50 C 0.00 0.00 0.00 15.19 -2.81 43 0 30 0
28MAY26 125.00 C 14.70 14.70 13.10 13.78 -2.63 43 5 30 0
28MAY26 127.50 C 11.99 12.20 11.71 12.10 -3.22 42 55 55 +55
28MAY26 130.00 C 11.52 11.52 10.27 11.08 -2.76 43 830 710 +660
28MAY26 132.50 C 11.49 11.49 9.84 9.84 -2.67 42 311 127 +127
28MAY26 135.00 C 9.72 9.72 8.56 8.90 -2.40 43 161 166 +44
28MAY26 137.50 C 8.24 8.88 7.27 7.93 -2.24 42 213 511 -9
28MAY26 140.00 C 7.57 7.69 6.67 7.10 -2.00 43 232 598 +67
28MAY26 142.50 C 7.20 7.20 6.03 6.32 -1.81 43 80 104 +65
28MAY26 145.00 C 6.45 6.45 5.15 5.50 -1.74 42 273 647 +48
28MAY26 147.50 C 5.52 5.52 4.70 4.95 -1.48 43 213 959 -50
28MAY26 150.00 C 4.62 5.16 4.00 4.36 -1.34 42 1,963 2,377 +1,270
28MAY26 152.50 C 4.02 4.02 3.50 3.83 -1.20 42 409 500 +228
28MAY26 155.00 C 3.77 3.77 3.12 3.36 -1.08 42 116 897 +10
28MAY26 157.50 C 3.12 3.12 2.84 2.94 -0.96 42 75 995 0
28MAY26 160.00 C 2.80 3.15 2.50 2.56 -0.86 42 145 1,475 -1
28MAY26 162.50 C 2.81 2.81 2.25 2.23 -0.77 42 188 313 -73
28MAY26 165.00 C 2.33 2.33 1.95 1.94 -0.68 42 120 528 +39
28MAY26 167.50 C 2.20 2.20 1.67 1.68 -0.60 42 148 541 +139
28MAY26 170.00 C 1.81 1.81 1.48 1.46 -0.52 42 130 1,062 +124
28MAY26 172.50 C 1.40 1.40 1.40 1.26 -0.46 42 110 312 +110
28MAY26 175.00 C 1.45 1.45 1.10 1.09 -0.40 42 24 134 +2
28MAY26 177.50 C 1.10 1.10 1.10 0.94 -0.35 42 4 164 +4
28MAY26 180.00 C 0.90 1.00 0.90 0.81 -0.31 42 25 166 +1
28MAY26 182.50 C 0.96 0.96 0.96 0.69 -0.27 42 1 823 0
28MAY26 185.00 C 1.00 1.00 0.71 0.59 -0.24 42 1,412 1,556 +1,110
28MAY26 187.50 C 0.78 0.78 0.78 0.51 -0.20 42 2 454 +2
28MAY26 190.00 C 0.61 0.62 0.58 0.44 -0.17 42 1,210 1,338 +1,129
28MAY26 192.50 C 0.00 0.00 0.00 0.37 -0.15 42 0 209 0
28MAY26 195.00 C 0.55 0.55 0.50 0.32 -0.13 42 2 1,228 -1
28MAY26 197.50 C 0.47 0.47 0.47 0.27 -0.11 42 10 51 0
28MAY26 200.00 C 0.53 0.53 0.36 0.23 -0.10 42 9 269 0
28MAY26 205.00 C 0.40 0.40 0.40 0.17 -0.07 42 3 994 -3
28MAY26 210.00 C 0.33 0.33 0.33 0.12 -0.05 42 20 363 -20
28MAY26 215.00 C 0.27 0.27 0.27 0.09 -0.03 42 120 457 +100
28MAY26 220.00 C 0.22 0.22 0.22 0.06 -0.03 42 20 193 0
28MAY26 225.00 C 0.00 0.00 0.00 0.05 -0.02 43 0 455 0
28MAY26 230.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 437 0
28MAY26 235.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 201 0
28MAY26 240.00 C 0.20 0.20 0.20 0.02 -0.01 43 4 37 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 95 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 43 0 246 0
29JUN26 80.00 C 0.00 0.00 0.00 51.33 -5.19 59 0 22 0
29JUN26 82.50 C 0.00 0.00 0.00 49.13 -4.92 59 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 46.57 -5.15 55 0 54 0
29JUN26 87.50 C 0.00 0.00 0.00 44.17 -5.16 53 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 41.98 -4.98 53 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 39.53 -5.07 50 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 37.41 -4.80 50 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 35.16 -4.68 49 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 32.93 -4.59 48 0 341 0
29JUN26 102.50 C 0.00 0.00 0.00 30.76 -4.49 46 0 37 0
29JUN26 105.00 C 0.00 0.00 0.00 28.67 -4.37 46 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 26.63 -4.26 45 0 2,208 0
29JUN26 110.00 C 0.00 0.00 0.00 23.98 -4.84 40 0 110 0
29JUN26 112.50 C 0.00 0.00 0.00 22.16 -4.65 40 0 647 0
29JUN26 115.00 C 20.98 20.98 20.98 20.47 -4.42 41 5 2,797 -5
29JUN26 117.50 C 19.46 19.46 18.95 19.37 -3.00 43 62 895 +47
29JUN26 120.00 C 18.55 20.07 16.80 17.74 -3.57 42 169 2,682 -6
29JUN26 122.50 C 16.05 16.05 16.05 16.28 -3.34 42 72 232 0
29JUN26 125.00 C 0.00 0.00 0.00 14.91 -2.63 42 0 3,884 0
29JUN26 127.50 C 13.90 13.90 12.75 13.47 -3.07 42 514 1,629 +480
29JUN26 130.00 C 12.84 13.72 11.59 12.30 -2.88 42 892 4,518 +208
29JUN26 132.50 C 12.41 12.78 10.90 11.23 -2.62 42 802 1,278 +296
29JUN26 135.00 C 11.37 11.87 9.75 10.13 -2.51 42 476 5,516 +22
29JUN26 137.50 C 10.40 10.40 8.89 9.21 -2.30 41 300 1,808 -36
29JUN26 140.00 C 9.47 9.47 8.00 8.29 -2.12 41 914 3,510 +489
29JUN26 142.50 C 8.63 8.97 7.21 7.46 -2.02 41 798 4,227 +530
29JUN26 145.00 C 7.54 7.68 6.52 6.73 -1.83 41 328 1,844 -21
29JUN26 147.50 C 6.44 6.44 5.98 6.00 -1.72 41 31 1,420 -29
29JUN26 150.00 C 6.00 6.32 5.33 5.41 -1.57 41 88 17,909 +29
29JUN26 152.50 C 5.00 5.00 5.00 4.84 -1.41 41 6 428 +6
29JUN26 155.00 C 5.26 5.26 4.24 4.28 -1.35 41 133 1,185 +11
29JUN26 157.50 C 4.59 4.60 3.85 3.85 -1.21 41 163 1,691 +156
29JUN26 160.00 C 4.00 4.50 3.50 3.43 -1.06 41 206 14,755 +24
29JUN26 162.50 C 3.55 3.55 3.16 3.02 -1.03 41 3 1,832 +2
29JUN26 165.00 C 3.26 3.26 3.00 2.71 -0.91 41 20 3,066 -17
29JUN26 167.50 C 3.18 3.18 2.75 2.40 -0.79 41 56 981 +47
29JUN26 170.00 C 2.82 2.82 2.24 2.10 -0.77 41 31 6,293 +9
29JUN26 172.50 C 0.00 0.00 0.00 1.88 -0.68 41 0 3,406 0
29JUN26 175.00 C 2.03 2.03 1.85 1.66 -0.59 41 114 8,056 -112
29JUN26 177.50 C 2.01 2.01 1.70 1.45 -0.56 41 4 774 0
29JUN26 180.00 C 1.96 1.96 1.53 1.29 -0.50 41 21 7,981 -2
29JUN26 182.50 C 1.70 1.70 1.42 1.14 -0.43 41 78 1,075 +7
29JUN26 185.00 C 1.20 1.24 1.20 0.99 -0.39 41 19 7,487 -16
29JUN26 187.50 C 1.27 1.27 1.27 0.87 -0.36 41 65 1,242 +65
29JUN26 190.00 C 1.17 1.17 1.06 0.77 -0.32 41 195 7,927 +87
29JUN26 192.50 C 1.11 1.11 1.11 0.68 -0.26 41 1 633 +1
29JUN26 195.00 C 0.91 0.91 0.91 0.58 -0.26 41 65 504 -65
29JUN26 197.50 C 0.90 0.90 0.90 0.52 -0.22 41 3 640 -3
29JUN26 200.00 C 0.83 0.83 0.70 0.46 -0.19 41 12 1,800 +10
29JUN26 205.00 C 0.00 0.00 0.00 0.34 -0.16 41 0 1,227 0
29JUN26 210.00 C 0.64 0.64 0.64 0.27 -0.11 41 6 1,303 -6
29JUN26 215.00 C 0.61 0.61 0.61 0.20 -0.10 41 5 2,288 0
29JUN26 220.00 C 0.52 0.52 0.52 0.15 -0.07 41 10 815 0
29JUN26 225.00 C 0.40 0.40 0.40 0.11 -0.06 41 8 420 +8
29JUN26 230.00 C 0.00 0.00 0.00 0.09 -0.04 41 0 802 0
29JUN26 235.00 C 0.29 0.30 0.29 0.07 -0.03 41 66 1,288 +65
29JUN26 240.00 C 0.23 0.23 0.23 0.05 -0.03 41 45 881 +45
29JUN26 245.00 C 0.20 0.20 0.20 0.04 -0.02 41 45 1,011 0
29JUN26 250.00 C 0.20 0.20 0.20 0.03 -0.02 41 65 1,980 +65
29JUN26 255.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 922 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 603 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 326 0
29JUN26 270.00 C 0.16 0.16 0.16 0.01 0.00 41 2 465 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 42 0 198 0
29JUN26 280.00 C 0.12 0.12 0.12 0.01 0.00 43 1 1,557 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 44 0 419 0
29JUN26 290.00 C 0.11 0.12 0.11 0.01 0.00 45 9 1,748 -9
29JUN26 295.00 C 0.09 0.10 0.09 0.01 0.00 46 66 260 +65
29JUN26 300.00 C 0.09 0.09 0.09 0.01 0.00 46 2 381 +2
29SEP26 80.00 C 0.00 0.00 0.00 51.97 -5.10 51 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 49.71 -5.05 50 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 47.47 -4.94 49 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 45.27 -4.84 48 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 43.17 -4.66 48 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 40.76 -4.78 46 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 38.85 -4.51 46 0 10 0
29SEP26 97.50 C 0.00 0.00 0.00 36.83 -4.36 45 0 2 0
29SEP26 100.00 C 0.00 0.00 0.00 34.81 -4.31 44 0 22 0
29SEP26 102.50 C 0.00 0.00 0.00 32.92 -4.17 44 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 31.06 -4.04 44 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 29.26 -3.98 43 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 27.55 -3.84 43 0 4 0
29SEP26 112.50 C 0.00 0.00 0.00 25.88 -3.75 43 0 52 0
29SEP26 115.00 C 0.00 0.00 0.00 23.66 -4.31 40 0 183 0
29SEP26 117.50 C 0.00 0.00 0.00 22.23 -4.07 40 0 60 0
29SEP26 120.00 C 22.95 22.95 20.80 20.81 -3.97 40 22 141 +20
29SEP26 122.50 C 0.00 0.00 0.00 19.51 -3.12 40 0 4 0
29SEP26 125.00 C 0.00 0.00 0.00 18.28 -2.92 40 0 98 0
29SEP26 127.50 C 18.00 18.00 16.80 17.51 -2.42 41 8 45 +3
29SEP26 130.00 C 17.00 17.00 15.70 16.42 -2.28 41 3,365 4,280 +3,220
29SEP26 132.50 C 16.50 16.50 14.64 15.35 -2.65 41 622 565 +532
29SEP26 135.00 C 13.97 13.97 13.97 14.30 -2.56 41 40 171 +40
29SEP26 137.50 C 13.40 13.40 13.40 13.30 -2.49 41 1 1,055 0
29SEP26 140.00 C 11.80 12.00 11.80 12.43 -2.30 41 6 3,622 0
29SEP26 142.50 C 0.00 0.00 0.00 11.56 -2.16 41 0 2,011 0
29SEP26 145.00 C 11.55 11.55 10.55 10.69 -2.16 41 4,519 7,095 +4,509
29SEP26 147.50 C 10.04 10.04 9.97 9.97 -2.00 41 4 2,750 0
29SEP26 150.00 C 10.80 10.80 9.25 9.28 -1.82 41 30 1,164 +16
29SEP26 152.50 C 0.00 0.00 0.00 8.59 -1.77 41 0 1,670 0
29SEP26 155.00 C 8.52 8.52 7.89 7.92 -1.75 41 11 5,549 0
29SEP26 157.50 C 7.60 7.60 7.20 7.39 -1.58 41 11 1,081 0
29SEP26 160.00 C 6.92 7.13 6.80 6.85 -1.43 41 213 7,765 +209
29SEP26 162.50 C 6.90 6.90 6.90 6.32 -1.41 41 1 469 0
29SEP26 165.00 C 6.80 6.80 6.09 5.82 -1.38 41 5 3,187 -3
29SEP26 167.50 C 0.00 0.00 0.00 5.42 -1.24 41 0 1,322 0
29SEP26 170.00 C 6.05 6.13 5.38 5.02 -1.11 41 4 2,687 -1
29SEP26 172.50 C 5.37 5.37 4.95 4.62 -1.09 41 4 548 0
29SEP26 175.00 C 5.16 5.24 4.51 4.23 -1.08 41 19 6,885 -3
29SEP26 177.50 C 0.00 0.00 0.00 3.94 -0.97 41 0 3,771 0
29SEP26 180.00 C 4.50 4.50 3.90 3.65 -0.86 41 50 6,249 +18
29SEP26 182.50 C 4.16 4.16 3.75 3.36 -0.82 41 25 665 -5
29SEP26 185.00 C 4.01 4.01 3.40 3.07 -0.82 41 88 1,689 +82
29SEP26 187.50 C 0.00 0.00 0.00 2.83 -0.77 41 0 603 0
29SEP26 190.00 C 3.39 3.39 3.00 2.63 -0.68 41 7 706 -6
29SEP26 192.50 C 3.33 3.33 3.33 2.43 -0.59 41 15 148 +15
29SEP26 195.00 C 2.82 2.85 2.80 2.23 -0.59 41 14 196 +2
29SEP26 197.50 C 0.00 0.00 0.00 2.02 -0.59 40 0 331 0
29SEP26 200.00 C 2.40 2.40 2.28 1.88 -0.53 41 61 6,068 +31
29SEP26 205.00 C 2.20 2.20 2.10 1.60 -0.42 40 11 131 +9
29SEP26 210.00 C 0.00 0.00 0.00 1.33 -0.41 40 0 232 0
29SEP26 215.00 C 0.00 0.00 0.00 1.14 -0.33 40 0 246 0
29SEP26 220.00 C 0.00 0.00 0.00 0.96 -0.28 40 0 3,948 0
29SEP26 225.00 C 0.00 0.00 0.00 0.80 -0.26 40 0 814 0
29SEP26 230.00 C 1.18 1.18 1.18 0.67 -0.21 40 20 122 +19
29SEP26 235.00 C 0.00 0.00 0.00 0.58 -0.18 40 0 1,081 0
29SEP26 240.00 C 1.06 1.08 0.98 0.48 -0.17 40 134 2,547 +134
29SEP26 245.00 C 0.00 0.00 0.00 0.41 -0.11 40 0 190 0
29SEP26 250.00 C 0.00 0.00 0.00 0.34 -0.12 40 0 346 0
29SEP26 255.00 C 0.00 0.00 0.00 0.29 -0.10 41 0 30 0
29SEP26 260.00 C 0.00 0.00 0.00 0.25 -0.07 40 0 100 0
29SEP26 265.00 C 0.69 0.71 0.69 0.21 -0.07 40 75 320 -45
29SEP26 270.00 C 0.00 0.00 0.00 0.17 -0.06 40 0 306 0
29SEP26 275.00 C 0.00 0.00 0.00 0.15 -0.04 41 0 216 0
29SEP26 280.00 C 0.46 0.50 0.45 0.12 -0.04 40 58 289 -8
29SEP26 285.00 C 0.00 0.00 0.00 0.10 -0.04 40 0 357 0
29SEP26 290.00 C 0.49 0.49 0.40 0.09 -0.03 41 364 606 -84
29SEP26 295.00 C 0.00 0.00 0.00 0.08 -0.02 41 0 92 0
29SEP26 300.00 C 0.36 0.36 0.30 0.06 -0.03 40 85 325 +53
30DEC26 80.00 C 56.00 56.00 53.10 53.28 -4.73 49 71 287 +70
30DEC26 82.50 C 0.00 0.00 0.00 51.05 -4.71 48 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 48.92 -4.61 47 0 37 0
30DEC26 87.50 C 0.00 0.00 0.00 46.81 -4.55 46 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 44.75 -4.50 45 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 42.78 -4.36 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 40.81 -4.34 44 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 38.95 -4.23 44 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 37.14 -4.09 43 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 35.33 -4.09 43 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 33.65 -3.96 43 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 32.03 -3.78 42 0 0 0
30DEC26 110.00 C 31.28 32.20 31.28 30.40 -3.78 42 6 37 +6
30DEC26 112.50 C 0.00 0.00 0.00 28.88 -3.67 42 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 27.45 -3.47 42 0 2 0
30DEC26 117.50 C 0.00 0.00 0.00 26.01 -3.45 42 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 24.62 -3.40 41 0 65 0
30DEC26 122.50 C 0.00 0.00 0.00 23.39 -3.19 41 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 22.15 -3.07 41 0 90 0
30DEC26 127.50 C 0.00 0.00 0.00 20.92 -3.06 41 0 140 0
30DEC26 130.00 C 21.20 21.20 19.00 19.80 -2.95 41 659 741 +657
30DEC26 132.50 C 20.33 20.33 18.17 18.76 -2.75 41 340 344 +340
30DEC26 135.00 C 0.00 0.00 0.00 17.73 -2.67 41 0 35 0
30DEC26 137.50 C 0.00 0.00 0.00 16.69 -2.67 41 0 47 0
30DEC26 140.00 C 16.30 16.30 15.45 15.78 -2.54 41 11 339 +9
30DEC26 142.50 C 14.50 14.50 14.50 14.94 -2.34 41 1 448 0
30DEC26 145.00 C 14.03 14.03 14.03 14.09 -2.27 41 5 692 0
30DEC26 147.50 C 14.27 14.60 13.20 13.25 -2.26 41 15 1,169 +3
30DEC26 150.00 C 14.00 14.00 12.13 12.48 -2.19 41 62 5,457 +23
30DEC26 152.50 C 13.53 13.53 13.53 11.81 -2.01 41 2 139 +2
30DEC26 155.00 C 13.00 13.00 11.20 11.14 -1.88 41 53 1,646 +1
30DEC26 157.50 C 11.80 11.80 10.72 10.47 -1.88 40 3 546 0
30DEC26 160.00 C 10.98 10.98 10.02 9.80 -1.87 40 19 1,452 -3
30DEC26 162.50 C 0.00 0.00 0.00 9.28 -1.72 40 0 194 0
30DEC26 165.00 C 10.20 10.20 8.84 8.76 -1.57 40 70 453 +60
30DEC26 167.50 C 9.46 9.46 8.38 8.25 -1.50 40 68 1,151 +6
30DEC26 170.00 C 8.20 8.20 7.90 7.73 -1.51 40 6 13,377 +1
30DEC26 172.50 C 8.19 8.34 7.54 7.23 -1.49 40 40 1,041 +34
30DEC26 175.00 C 7.97 8.12 7.40 6.84 -1.36 40 17 351 +14
30DEC26 177.50 C 7.68 7.70 6.74 6.46 -1.22 40 42 679 +2
30DEC26 180.00 C 7.11 7.62 6.32 6.07 -1.18 40 49 2,273 -41
30DEC26 182.50 C 6.88 6.88 6.37 5.69 -1.17 40 9 411 -8
30DEC26 185.00 C 6.72 6.73 5.88 5.30 -1.18 40 18 317 +8
30DEC26 187.50 C 0.00 0.00 0.00 5.01 -1.08 40 0 64 0
30DEC26 190.00 C 6.10 6.10 5.21 4.73 -0.97 40 84 665 +75
30DEC26 192.50 C 5.16 5.16 5.16 4.45 -0.89 40 3 149 -2
30DEC26 195.00 C 4.59 4.82 4.59 4.17 -0.89 40 69 98 +64
30DEC26 197.50 C 4.68 4.68 4.47 3.90 -0.89 40 31 34 +27
30DEC26 200.00 C 4.51 5.21 4.40 3.64 -0.87 40 7 202 +3
30DEC26 205.00 C 3.82 3.89 3.82 3.25 -0.70 40 71 113 +65
30DEC26 210.00 C 0.00 0.00 0.00 2.86 -0.65 40 0 186 0
30DEC26 215.00 C 3.74 3.74 3.58 2.48 -0.64 40 95 151 +82
30DEC26 220.00 C 3.25 3.25 2.92 2.22 -0.51 40 32 144 +30
30DEC26 225.00 C 2.70 2.70 2.70 1.96 -0.46 40 5 34 -5
30DEC26 230.00 C 0.00 0.00 0.00 1.70 -0.46 40 0 144 0
30DEC26 235.00 C 2.22 2.22 2.22 1.51 -0.39 40 65 213 0
30DEC26 240.00 C 0.00 0.00 0.00 1.34 -0.32 40 0 145 0
30DEC26 245.00 C 0.00 0.00 0.00 1.17 -0.32 40 0 61 0
30DEC26 250.00 C 0.00 0.00 0.00 1.02 -0.30 40 0 38 0
30DEC26 255.00 C 0.00 0.00 0.00 0.89 -0.25 40 0 90 0
30DEC26 260.00 C 0.00 0.00 0.00 0.81 -0.21 40 0 43 0
30DEC26 265.00 C 0.00 0.00 0.00 0.68 -0.20 40 0 177 0
30DEC26 270.00 C 0.00 0.00 0.00 0.62 -0.18 40 0 101 0
30DEC26 275.00 C 0.00 0.00 0.00 0.55 -0.12 40 0 320 0
30DEC26 280.00 C 0.00 0.00 0.00 0.47 -0.15 40 0 61 0
30DEC26 285.00 C 0.00 0.00 0.00 0.41 -0.14 40 0 61 0
30DEC26 290.00 C 0.00 0.00 0.00 0.36 -0.11 40 0 25 0
30DEC26 295.00 C 0.00 0.00 0.00 0.33 -0.08 40 0 6 0
30DEC26 300.00 C 0.90 0.90 0.80 0.29 -0.09 40 14 1,745 -13
30MAR27 112.50 C 0.00 0.00 0.00 31.42 - 41 0 0 -
30MAR27 115.00 C 0.00 0.00 0.00 30.01 -3.46 41 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 28.59 -3.47 41 0 0 0
30MAR27 120.00 C 30.65 30.65 30.65 27.32 -3.33 41 6 83 +6
30MAR27 122.50 C 0.00 0.00 0.00 26.10 -3.13 41 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 24.89 -3.09 41 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 23.68 -3.09 41 2,000 2,000 +2,000
30MAR27 130.00 C 24.00 24.00 21.70 22.58 -2.97 41 2,006 2,077 +2,006
30MAR27 132.50 C 22.00 22.00 22.00 21.57 -2.77 41 5 5 +5
30MAR27 135.00 C 20.30 20.30 20.30 20.55 -2.70 41 2 2 +2
30MAR27 137.50 C 19.81 19.81 19.50 19.54 -2.69 40 3 3 0
30MAR27 140.00 C 19.10 19.10 18.10 18.49 -2.72 40 3 8 +2
30MAR27 142.50 C 18.46 18.46 18.46 17.72 -2.47 40 13 23 +13
30MAR27 145.00 C 17.10 17.10 17.10 16.90 -2.29 40 1 1 +1
30MAR27 147.50 C 0.00 0.00 0.00 16.07 -2.29 40 0 20 0
30MAR27 150.00 C 17.00 17.00 15.20 15.24 -2.29 40 28 63 +28
30MAR27 152.50 C 14.60 14.60 14.60 14.48 -2.22 40 1 1 +1
30MAR27 155.00 C 14.20 14.20 14.20 13.82 -2.05 40 1 1 +1
30MAR27 157.50 C 0.00 0.00 0.00 13.17 -1.90 40 0 0 0
30MAR27 160.00 C 12.88 12.88 12.88 12.51 -1.90 40 5 52 +4
30MAR27 162.50 C 11.94 12.38 11.94 11.86 -1.89 40 104 199 +65
30MAR27 165.00 C 12.60 13.10 11.15 11.22 -1.88 40 115 556 +34
TOTAL CALL 84,387 723,332 +30,332
06MAR26 112.50 P 0.04 0.12 0.04 0.01 - 75 176 176 -
06MAR26 115.00 P 0.06 0.20 0.06 0.01 0.00 64 418 239 +239
06MAR26 117.50 P 0.17 0.35 0.16 0.03 +0.02 62 159 87 +58
06MAR26 120.00 P 0.27 0.51 0.20 0.09 +0.08 61 101 90 +62
06MAR26 122.50 P 0.33 0.94 0.32 0.26 +0.22 61 452 338 +126
06MAR26 125.00 P 0.75 1.56 0.53 0.63 +0.51 61 977 610 +161
06MAR26 127.50 P 1.26 2.55 0.97 1.32 +1.00 61 2,157 908 +706
06MAR26 130.00 P 2.00 3.66 1.40 2.29 +1.55 58 1,839 1,678 +736
06MAR26 132.50 P 3.14 5.25 2.38 3.76 +2.37 57 908 1,827 +332
06MAR26 135.00 P 5.00 7.38 3.97 5.60 +3.14 55 1,035 1,976 -263
06MAR26 137.50 P 7.00 10.08 5.52 7.66 +3.75 44 637 1,530 -163
06MAR26 140.00 P 10.00 12.00 8.00 10.20 +4.49 59 238 1,428 -173
06MAR26 142.50 P 10.70 14.27 10.50 12.63 +4.83 59 246 1,120 -102
06MAR26 145.00 P 15.29 16.40 12.96 15.20 +4.88 81 34 766 -17
06MAR26 147.50 P 15.90 19.20 15.90 17.86 +4.90 109 29 390 -106
06MAR26 150.00 P 18.50 20.86 18.50 20.10 +4.70 0 4 54 -90
06MAR26 152.50 P 23.00 23.00 23.00 22.60 +4.90 0 1 71 -55
06MAR26 155.00 P 26.30 26.40 25.80 25.10 +4.90 0 16 103 -20
06MAR26 157.50 P 0.00 0.00 0.00 27.60 +4.90 0 0 0 -11
06MAR26 160.00 P 0.00 0.00 0.00 30.10 +4.90 0 0 0 -28
06MAR26 162.50 P 0.00 0.00 0.00 32.60 +4.90 0 0 0 -14
06MAR26 165.00 P 0.00 0.00 0.00 35.10 +4.90 0 0 0 0
06MAR26 167.50 P 0.00 0.00 0.00 37.60 +4.90 0 0 0 0
06MAR26 170.00 P 0.00 0.00 0.00 40.10 +4.90 0 0 0 0
06MAR26 172.50 P 0.00 0.00 0.00 42.60 +4.90 0 0 0 0
06MAR26 175.00 P 0.00 0.00 0.00 45.10 +4.90 0 0 0 0
13MAR26 112.50 P 0.46 0.46 0.46 0.11 - 49 1 1 -
13MAR26 115.00 P 0.61 0.61 0.61 0.23 +0.17 49 1 102 +1
13MAR26 117.50 P 0.95 1.10 0.90 0.44 +0.32 49 43 42 +2
13MAR26 120.00 P 1.01 1.60 0.70 0.77 +0.53 49 259 353 +171
13MAR26 122.50 P 1.12 2.08 1.12 1.27 +0.82 49 296 260 +158
13MAR26 125.00 P 1.63 2.92 1.50 1.98 +1.20 49 625 482 +245
13MAR26 127.50 P 2.59 4.00 2.30 2.85 +1.55 49 307 299 +61
13MAR26 130.00 P 3.60 5.08 3.17 4.00 +2.06 49 455 945 -108
13MAR26 132.50 P 4.21 6.78 3.98 5.29 +2.50 47 433 892 +127
13MAR26 135.00 P 6.60 8.45 5.66 6.86 +2.93 46 68 326 +14
13MAR26 137.50 P 7.99 10.37 7.99 8.97 +3.65 49 39 1,476 +1
13MAR26 140.00 P 10.80 12.09 10.80 11.26 +4.34 54 12 65 +1
13MAR26 142.50 P 0.00 0.00 0.00 13.10 +4.34 48 2 30 0
13MAR26 145.00 P 0.00 0.00 0.00 15.40 +4.41 48 0 24 0
13MAR26 147.50 P 0.00 0.00 0.00 17.86 +4.76 52 0 13 0
13MAR26 150.00 P 0.00 0.00 0.00 20.18 +4.69 49 0 1 0
13MAR26 152.50 P 0.00 0.00 0.00 22.63 +4.78 48 0 2 0
13MAR26 155.00 P 0.00 0.00 0.00 25.61 +5.34 77 0 5 0
13MAR26 157.50 P 0.00 0.00 0.00 27.60 +4.87 0 0 0 0
13MAR26 160.00 P 0.00 0.00 0.00 30.12 +4.91 59 0 0 -4
13MAR26 162.50 P 0.00 0.00 0.00 32.62 +4.92 63 0 0 -1
13MAR26 165.00 P 0.00 0.00 0.00 35.10 +4.90 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 88 0 1,985 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 84 0 1,049 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 79 0 5,128 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 75 0 768 0
30MAR26 75.00 P 0.05 0.05 0.04 0.01 0.00 71 446 6,439 +446
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 67 0 1,489 0
30MAR26 80.00 P 0.10 0.11 0.10 0.01 0.00 63 13 4,160 0
30MAR26 82.50 P 0.14 0.14 0.13 0.01 0.00 59 148 5,759 +13
30MAR26 85.00 P 0.12 0.15 0.12 0.01 0.00 56 36 4,552 +36
30MAR26 87.50 P 0.13 0.22 0.13 0.01 0.00 52 324 908 +304
30MAR26 90.00 P 0.16 0.26 0.16 0.02 +0.01 52 82 7,932 +42
30MAR26 92.50 P 0.25 0.25 0.25 0.03 +0.02 51 78 2,484 0
30MAR26 95.00 P 0.33 0.41 0.32 0.05 +0.03 50 358 2,920 +235
30MAR26 97.50 P 0.42 0.48 0.41 0.08 +0.05 50 207 9,370 -40
30MAR26 100.00 P 0.32 0.65 0.32 0.13 +0.08 49 1,290 28,361 +109
30MAR26 102.50 P 0.47 0.73 0.47 0.22 +0.14 49 27 2,208 +26
30MAR26 105.00 P 0.68 1.00 0.63 0.35 +0.21 50 274 9,103 -68
30MAR26 107.50 P 0.82 1.25 0.82 0.53 +0.31 49 500 5,172 -2
30MAR26 110.00 P 0.92 1.58 0.92 0.79 +0.44 50 1,506 17,312 +560
30MAR26 112.50 P 1.38 1.94 1.19 1.14 +0.60 50 1,629 3,594 +346
30MAR26 115.00 P 1.63 2.48 1.52 1.58 +0.78 50 1,440 5,716 -584
30MAR26 117.50 P 2.02 3.00 1.92 2.13 +0.99 50 1,220 7,314 -526
30MAR26 120.00 P 2.50 3.80 2.29 2.80 +1.21 50 2,914 15,996 +856
30MAR26 122.50 P 3.62 4.54 3.05 3.64 +1.53 50 567 7,056 +298
30MAR26 125.00 P 4.11 5.68 3.72 4.56 +1.83 50 3,170 12,496 +429
30MAR26 127.50 P 4.90 6.80 4.62 5.56 +2.09 49 1,778 8,893 +110
30MAR26 130.00 P 6.02 8.12 5.57 6.75 +2.39 49 6,932 24,527 -4,796
30MAR26 132.50 P 7.51 9.50 7.00 8.09 +2.67 48 3,316 49,157 -1,476
30MAR26 135.00 P 7.00 11.10 7.00 9.72 +3.03 49 866 22,268 -104
30MAR26 137.50 P 10.04 12.60 9.77 11.20 +3.06 48 222 10,485 -41
30MAR26 140.00 P 11.20 14.40 11.20 13.00 +3.36 48 530 17,127 -92
30MAR26 142.50 P 14.21 16.60 13.00 15.02 +3.82 49 1,049 7,899 -729
30MAR26 145.00 P 16.07 18.70 15.00 17.12 +3.92 50 220 12,630 -97
30MAR26 147.50 P 18.21 20.47 17.30 19.28 +4.38 51 624 8,025 +1
30MAR26 150.00 P 21.44 22.98 18.78 21.87 +5.07 56 265 14,842 -149
30MAR26 152.50 P 21.59 25.32 21.22 23.33 +4.33 47 188 6,379 +97
30MAR26 155.00 P 23.70 28.27 23.50 25.73 +4.33 49 171 8,650 -62
30MAR26 157.50 P 26.05 31.00 26.05 28.89 +5.50 62 69 2,993 -7
30MAR26 160.00 P 30.00 33.11 29.05 30.52 +5.18 52 150 11,872 +120
30MAR26 162.50 P 31.13 34.80 31.13 32.81 +4.96 49 74 3,241 -13
30MAR26 165.00 P 34.50 36.77 34.50 35.25 +5.05 50 350 13,007 -346
30MAR26 167.50 P 0.00 0.00 0.00 37.68 +4.80 49 6 2,330 -6
30MAR26 170.00 P 40.50 40.50 40.50 40.14 +4.83 49 1 8,111 -1
30MAR26 172.50 P 44.50 44.50 43.90 42.61 +4.85 49 4 664 -627
30MAR26 175.00 P 46.30 46.30 46.30 45.10 +4.87 0 1 3,572 -681
30MAR26 177.50 P 48.70 48.70 48.70 47.60 +4.89 0 1 253 -983
30MAR26 180.00 P 52.00 52.00 52.00 50.10 +4.90 0 14 782 -285
30MAR26 182.50 P 53.80 53.80 53.80 52.60 +4.90 0 2 321 0
30MAR26 185.00 P 0.00 0.00 0.00 55.13 +4.93 61 0 522 0
30MAR26 187.50 P 0.00 0.00 0.00 57.63 +4.93 63 0 9 0
30MAR26 190.00 P 0.00 0.00 0.00 60.10 +4.90 0 0 1,241 0
30MAR26 192.50 P 0.00 0.00 0.00 62.60 +4.90 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 65.10 +4.90 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 67.62 +4.92 70 0 0 0
30MAR26 200.00 P 70.40 70.40 70.04 70.10 +4.90 0 440 1,404 -437
30MAR26 205.00 P 0.00 0.00 0.00 75.10 +4.90 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 80.10 +4.90 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 85.16 +4.96 86 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 90.10 +4.90 0 0 240 0
30MAR26 225.00 P 0.00 0.00 0.00 95.16 +4.96 93 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 100.12 +4.92 91 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 105.12 +4.92 95 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 110.14 +4.94 100 0 3,800 0
30MAR26 245.00 P 0.00 0.00 0.00 115.15 +4.95 104 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 120.12 +4.92 103 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 125.12 +4.92 106 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 130.12 +4.92 109 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 135.12 +4.92 112 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 140.12 +4.92 114 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 145.12 +4.92 117 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 150.12 +4.92 119 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 155.12 +4.92 122 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 160.10 +4.90 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 165.12 +4.92 127 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 170.12 +4.92 129 0 0 0
29APR26 80.00 P 0.28 0.28 0.24 0.01 0.00 43 497 1,510 +65
29APR26 82.50 P 0.32 0.32 0.32 0.02 +0.01 43 190 201 +131
29APR26 85.00 P 0.38 0.38 0.38 0.03 +0.02 42 90 308 +21
29APR26 87.50 P 0.35 0.45 0.35 0.05 +0.03 42 229 688 +186
29APR26 90.00 P 0.39 0.54 0.39 0.09 +0.05 43 53 416 +48
29APR26 92.50 P 0.00 0.00 0.00 0.14 +0.08 43 0 175 0
29APR26 95.00 P 0.67 0.73 0.67 0.21 +0.11 42 70 146 +23
29APR26 97.50 P 0.65 0.86 0.65 0.32 +0.17 42 202 405 +196
29APR26 100.00 P 0.80 1.10 0.80 0.47 +0.23 43 1,082 1,597 +1,068
29APR26 102.50 P 1.10 1.30 1.01 0.66 +0.30 43 101 2,958 -33
29APR26 105.00 P 1.22 1.61 1.21 0.92 +0.41 42 293 2,383 +9
29APR26 107.50 P 1.85 2.00 1.80 1.25 +0.54 43 166 1,634 +44
29APR26 110.00 P 1.80 2.50 1.80 1.64 +0.65 43 739 982 +690
29APR26 112.50 P 2.24 2.87 2.21 2.16 +0.83 43 767 1,523 -131
29APR26 115.00 P 2.16 3.35 2.16 2.76 +1.02 43 622 929 -92
29APR26 117.50 P 3.57 4.26 3.12 3.43 +1.17 43 1,391 1,508 +721
29APR26 120.00 P 4.00 5.20 3.92 4.28 +1.46 43 610 1,713 -100
29APR26 122.50 P 4.60 6.00 4.60 5.10 +1.69 42 345 1,722 -21
29APR26 125.00 P 4.60 7.15 4.60 6.04 +1.84 42 236 7,104 +2
29APR26 127.50 P 6.55 8.30 6.16 7.15 +2.10 42 1,087 7,404 +103
29APR26 130.00 P 8.03 9.52 7.20 8.37 +2.35 42 682 7,473 +52
29APR26 132.50 P 8.53 11.00 8.53 9.73 +2.57 42 115 6,772 -6
29APR26 135.00 P 9.66 12.26 9.66 11.29 +2.94 42 607 5,488 -498
29APR26 137.50 P 11.98 13.74 11.98 12.72 +2.95 41 49 3,855 -11
29APR26 140.00 P 12.33 16.00 12.33 14.29 +2.96 40 37 3,838 +14
29APR26 142.50 P 0.00 0.00 0.00 16.21 +3.26 41 0 2,625 0
29APR26 145.00 P 15.05 18.40 15.05 17.90 +3.30 40 23 3,304 +7
29APR26 147.50 P 20.87 22.19 20.68 20.14 +3.71 42 639 1,408 -509
29APR26 150.00 P 22.00 23.00 20.00 22.17 +3.90 42 31 3,269 +7
29APR26 152.50 P 22.00 25.00 22.00 24.34 +4.26 42 3 2,302 -3
29APR26 155.00 P 24.00 27.55 24.00 26.41 +4.30 41 366 6,237 -330
29APR26 157.50 P 30.00 30.00 29.00 29.00 +4.64 45 2 861 -2
29APR26 160.00 P 31.12 32.50 31.12 30.97 +4.51 42 5 1,794 -3
29APR26 162.50 P 0.00 0.00 0.00 33.00 +4.15 39 0 348 0
29APR26 165.00 P 0.00 0.00 0.00 35.38 +4.32 39 0 1,638 0
29APR26 167.50 P 0.00 0.00 0.00 37.96 +4.90 42 0 917 0
29APR26 170.00 P 40.00 42.50 40.00 40.34 +4.99 42 2 872 0
29APR26 172.50 P 44.00 44.00 44.00 42.77 +5.01 42 1 1,094 0
29APR26 175.00 P 46.30 46.30 46.30 45.20 +4.75 42 1 433 0
29APR26 177.50 P 0.00 0.00 0.00 47.66 +4.95 42 0 243 0
29APR26 180.00 P 0.00 0.00 0.00 50.12 +4.82 42 0 176 0
29APR26 182.50 P 52.22 53.45 52.22 52.61 +4.86 43 37 31 -111
29APR26 185.00 P 57.25 57.25 57.25 55.13 +4.91 46 1 17 -39
29APR26 187.50 P 0.00 0.00 0.00 57.63 +4.93 47 0 0 -1
29APR26 190.00 P 0.00 0.00 0.00 60.10 +4.90 0 0 11 0
29APR26 192.50 P 0.00 0.00 0.00 62.62 +4.92 49 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 65.11 +4.91 50 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 67.62 +4.92 52 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 70.10 +4.90 0 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 75.10 +4.90 0 0 10 -7
29APR26 210.00 P 0.00 0.00 0.00 80.18 +4.98 62 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 85.18 +4.98 65 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 90.11 +4.91 62 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 95.16 +4.96 68 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 100.12 +4.92 68 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 105.12 +4.92 70 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 110.14 +4.94 74 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 115.16 +4.96 77 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 120.16 +4.96 79 0 0 0
28MAY26 112.50 P 3.28 4.12 3.28 3.45 - 42 187 185 -
28MAY26 115.00 P 3.80 4.75 3.80 4.15 +1.24 43 259 572 +81
28MAY26 117.50 P 4.67 5.40 4.58 4.87 +1.39 42 222 408 +162
28MAY26 120.00 P 5.55 6.70 5.20 5.72 +1.59 42 1,297 1,898 +243
28MAY26 122.50 P 5.93 7.35 5.93 6.71 +1.79 42 719 1,895 +374
28MAY26 125.00 P 7.04 8.79 7.04 7.67 +1.91 41 1,697 2,716 +918
28MAY26 127.50 P 8.90 9.91 8.21 8.92 +2.22 41 1,907 2,785 +1,366
28MAY26 130.00 P 9.80 11.25 9.00 10.07 +2.34 41 1,725 3,533 +1,085
28MAY26 132.50 P 10.10 12.22 10.10 11.48 +2.58 41 226 3,799 +5
28MAY26 135.00 P 11.76 13.88 11.76 12.87 +2.76 41 93 3,220 +1
28MAY26 137.50 P 14.00 15.40 14.00 14.45 +2.83 41 4 2,534 +4
28MAY26 140.00 P 15.00 16.80 15.00 16.10 +3.10 41 9 1,250 -4
28MAY26 142.50 P 0.00 0.00 0.00 17.70 +3.12 40 0 1,922 0
28MAY26 145.00 P 18.69 20.09 18.69 19.54 +3.25 41 4 3,837 0
28MAY26 147.50 P 22.25 22.25 22.25 21.50 +3.60 41 5 1,998 -5
28MAY26 150.00 P 0.00 0.00 0.00 24.34 +4.67 45 0 3,362 0
28MAY26 152.50 P 0.00 0.00 0.00 26.16 +4.32 45 0 512 0
28MAY26 155.00 P 0.00 0.00 0.00 27.62 +4.13 42 0 1,317 0
28MAY26 157.50 P 29.00 29.00 29.00 29.73 +4.23 42 2 339 0
28MAY26 160.00 P 0.00 0.00 0.00 31.79 +4.18 41 0 530 0
28MAY26 162.50 P 0.00 0.00 0.00 33.87 +4.16 40 0 142 0
28MAY26 165.00 P 0.00 0.00 0.00 36.10 +3.13 40 0 167 0
28MAY26 167.50 P 0.00 0.00 0.00 38.32 +4.34 39 0 205 0
28MAY26 170.00 P 43.00 43.00 43.00 40.61 +4.37 39 2 153 0
28MAY26 172.50 P 0.00 0.00 0.00 42.95 +4.49 39 0 35 0
28MAY26 175.00 P 0.00 0.00 0.00 45.54 +4.80 41 0 75 0
28MAY26 177.50 P 48.90 48.90 48.90 47.92 +4.87 41 1 1 +1
28MAY26 180.00 P 0.00 0.00 0.00 50.32 +4.93 41 0 0 0
28MAY26 182.50 P 53.90 53.90 53.90 52.67 +4.92 39 2 2 +2
28MAY26 185.00 P 0.00 0.00 0.00 55.22 +4.77 42 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 57.67 +4.79 42 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 60.18 +4.86 44 0 16 0
28MAY26 192.50 P 0.00 0.00 0.00 62.62 +4.86 42 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 65.14 +4.91 45 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 67.64 +4.93 46 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 70.14 +4.94 47 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 75.14 +4.94 49 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 80.18 +4.98 53 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 85.18 +4.98 55 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 90.12 +4.92 54 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 95.16 +4.96 58 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 100.14 +4.94 60 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 105.14 +4.94 62 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 110.14 +4.94 63 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 115.16 +4.96 66 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 120.16 +4.96 68 0 0 0
29JUN26 80.00 P 0.47 0.77 0.47 0.16 +0.06 41 107 3,071 -39
29JUN26 82.50 P 0.76 0.90 0.76 0.24 +0.10 41 79 824 +12
29JUN26 85.00 P 0.00 0.00 0.00 0.33 +0.12 41 0 6,589 0
29JUN26 87.50 P 1.12 1.12 1.12 0.47 +0.18 41 3 469 +3
29JUN26 90.00 P 1.25 1.30 1.25 0.64 +0.23 41 2 2,089 +1
29JUN26 92.50 P 0.00 0.00 0.00 0.84 +0.29 41 1 1,043 -1
29JUN26 95.00 P 1.80 1.80 1.77 1.11 +0.37 41 255 4,988 -32
29JUN26 97.50 P 1.79 2.13 1.79 1.40 +0.43 41 66 2,131 -1
29JUN26 100.00 P 2.40 2.42 2.40 1.80 +0.55 41 36 6,886 -14
29JUN26 102.50 P 2.48 2.86 2.48 2.23 +0.65 41 103 2,069 +33
29JUN26 105.00 P 3.10 3.55 3.10 2.75 +0.77 41 5 4,772 -1
29JUN26 107.50 P 3.37 3.88 3.29 3.33 +0.88 41 408 4,124 -62
29JUN26 110.00 P 3.99 4.60 3.81 4.02 +1.05 41 201 4,571 +10
29JUN26 112.50 P 5.10 5.50 4.85 4.72 +1.22 41 196 3,758 -14
29JUN26 115.00 P 5.23 6.21 4.92 5.52 +1.39 41 671 6,634 -143
29JUN26 117.50 P 6.76 6.79 6.75 6.27 +1.48 40 150 3,061 +30
29JUN26 120.00 P 6.60 8.11 6.60 7.19 +1.62 40 243 11,524 -99
29JUN26 122.50 P 7.45 8.82 7.45 8.20 +1.76 40 443 5,372 +377
29JUN26 125.00 P 8.20 10.39 8.20 9.30 +1.87 39 1,912 10,333 +1,569
29JUN26 127.50 P 10.22 11.60 9.46 10.49 +2.06 39 240 3,042 +182
29JUN26 130.00 P 10.94 12.87 10.94 11.85 +2.23 39 2,138 10,021 +1,408
29JUN26 132.50 P 12.49 14.09 11.96 13.17 +2.37 39 239 4,427 +23
29JUN26 135.00 P 13.60 16.00 13.60 14.65 +2.54 39 11 16,473 +2
29JUN26 137.50 P 0.00 0.00 0.00 16.21 +2.72 39 0 4,827 0
29JUN26 140.00 P 17.43 18.70 17.43 18.05 +3.10 40 23 7,922 +22
29JUN26 142.50 P 20.49 20.49 20.40 19.51 +3.04 39 53 10,857 -1
29JUN26 145.00 P 20.40 22.40 20.40 21.29 +3.27 39 124 13,862 +10
29JUN26 147.50 P 23.40 23.40 23.15 23.15 +3.32 39 10 3,134 -10
29JUN26 150.00 P 25.94 25.94 25.00 25.00 +3.35 39 13 13,429 -3
29JUN26 152.50 P 0.00 0.00 0.00 26.99 +3.64 39 0 1,855 0
29JUN26 155.00 P 27.97 30.13 27.97 28.82 +3.47 38 61 3,203 -1
29JUN26 157.50 P 0.00 0.00 0.00 30.89 +4.02 38 0 1,110 0
29JUN26 160.00 P 34.18 34.18 33.43 33.43 +4.31 40 40 12,185 0
29JUN26 162.50 P 35.21 35.21 35.21 35.08 +3.99 37 4 1,601 0
29JUN26 165.00 P 0.00 0.00 0.00 37.23 +4.08 37 0 6,799 0
29JUN26 167.50 P 0.00 0.00 0.00 39.40 +4.09 37 0 854 0
29JUN26 170.00 P 43.01 43.04 43.01 41.62 +4.02 36 5 557 -5
29JUN26 172.50 P 0.00 0.00 0.00 44.10 +4.77 38 0 2,171 0
29JUN26 175.00 P 47.15 47.25 47.15 46.23 +4.45 36 31 2,666 -1
29JUN26 177.50 P 50.00 50.00 50.00 48.53 +4.53 36 1 249 -1
29JUN26 180.00 P 49.00 50.00 49.00 50.83 +4.60 35 7 365 -7
29JUN26 182.50 P 0.00 0.00 0.00 53.15 +4.65 34 0 550 0
29JUN26 185.00 P 0.00 0.00 0.00 55.52 +4.70 34 0 368 0
29JUN26 187.50 P 0.00 0.00 0.00 57.86 +4.74 32 0 126 0
29JUN26 190.00 P 0.00 0.00 0.00 60.23 +4.77 29 0 596 0
29JUN26 192.50 P 0.00 0.00 0.00 62.80 +5.00 33 0 91 0
29JUN26 195.00 P 0.00 0.00 0.00 65.24 +4.28 33 0 60 0
29JUN26 197.50 P 0.00 0.00 0.00 67.69 +4.34 33 0 80 0
29JUN26 200.00 P 71.00 71.00 71.00 70.48 +4.73 41 1 12 0
29JUN26 205.00 P 0.00 0.00 0.00 75.34 +4.76 41 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 80.18 +4.75 39 0 0 -1
29JUN26 215.00 P 0.00 0.00 0.00 85.18 +4.87 42 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 90.12 +4.89 42 0 0 -11
29JUN26 225.00 P 0.00 0.00 0.00 95.16 +4.96 46 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 100.14 +4.94 47 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 105.14 +4.94 49 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 110.14 +4.94 51 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 115.16 +4.96 54 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 120.16 +4.96 56 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 125.12 +4.92 56 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 130.14 +4.94 58 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 135.14 +4.94 60 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 140.14 +4.94 62 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 145.12 +4.92 62 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 150.14 +4.94 65 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 155.14 +4.94 66 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 160.10 +4.90 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 165.13 +4.93 69 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 170.13 +4.93 70 0 0 0
29SEP26 80.00 P 1.41 1.41 1.41 0.76 +0.21 40 2 1,254 -2
29SEP26 82.50 P 0.00 0.00 0.00 0.97 +0.26 40 0 195 0
29SEP26 85.00 P 0.00 0.00 0.00 1.23 +0.32 40 0 42 0
29SEP26 87.50 P 0.00 0.00 0.00 1.53 +0.40 41 0 22 0
29SEP26 90.00 P 2.40 2.40 2.40 1.88 +0.45 41 1 92 +1
29SEP26 92.50 P 2.52 3.00 2.52 2.29 +0.56 41 4 613 -2
29SEP26 95.00 P 0.00 0.00 0.00 2.73 +0.60 41 0 307 0
29SEP26 97.50 P 3.25 3.25 3.25 3.27 +0.73 41 1 132 +1
29SEP26 100.00 P 3.85 4.50 3.85 3.82 +0.78 41 7 537 +4
29SEP26 102.50 P 4.74 4.74 4.74 4.50 +0.92 41 82 291 +65
29SEP26 105.00 P 5.00 5.58 4.91 5.11 +0.95 40 506 3,006 +402
29SEP26 107.50 P 5.72 6.08 5.72 5.79 +1.04 40 21 462 +21
29SEP26 110.00 P 6.00 6.95 6.00 6.55 +1.18 40 81 2,119 +65
29SEP26 112.50 P 7.11 7.98 7.07 7.37 +1.28 40 510 1,681 +62
29SEP26 115.00 P 7.90 8.71 7.90 8.28 +1.44 40 1,158 7,553 +1,057
29SEP26 117.50 P 8.85 9.90 8.85 9.25 +1.56 39 176 1,448 +174
29SEP26 120.00 P 9.80 10.90 9.79 10.28 +1.63 39 538 4,102 +282
29SEP26 122.50 P 10.68 12.16 10.68 11.43 +1.76 39 181 1,946 +116
29SEP26 125.00 P 12.80 13.38 12.04 12.64 +1.95 39 863 3,921 +753
29SEP26 127.50 P 13.46 14.90 13.24 13.88 +2.02 39 5,489 7,410 +5,309
29SEP26 130.00 P 15.00 16.00 14.19 15.19 +2.12 39 8,920 23,646 +8,798
29SEP26 132.50 P 16.07 17.63 16.07 16.67 +2.38 39 1,002 4,117 +999
29SEP26 135.00 P 18.25 18.25 18.25 18.25 +2.59 39 14 8,068 +14
29SEP26 137.50 P 20.30 20.40 19.40 19.48 +2.43 39 7 3,038 +7
29SEP26 140.00 P 21.32 21.34 21.32 21.24 +2.72 39 5 11,248 +5
29SEP26 142.50 P 21.50 24.00 21.50 22.80 +2.73 39 6 1,717 +1
29SEP26 145.00 P 25.40 25.40 25.40 24.69 +2.99 39 2 9,755 -2
29SEP26 147.50 P 27.30 27.70 27.30 26.29 +3.07 39 3 2,594 0
29SEP26 150.00 P 27.50 31.45 27.50 28.28 +3.23 39 7 9,334 -7
29SEP26 152.50 P 28.91 30.24 28.91 30.10 +3.40 39 4 3,000 0
29SEP26 155.00 P 32.11 32.11 32.11 31.93 +3.42 39 3 8,570 -3
29SEP26 157.50 P 0.00 0.00 0.00 33.99 +3.80 39 0 1,803 0
29SEP26 160.00 P 36.01 36.01 36.01 35.85 +3.59 39 5 6,826 -3
29SEP26 162.50 P 36.00 36.00 36.00 38.02 +3.86 40 2 758 +2
29SEP26 165.00 P 0.00 0.00 0.00 39.90 +3.77 39 0 3,018 0
29SEP26 167.50 P 0.00 0.00 0.00 42.01 +3.88 39 0 1,229 0
29SEP26 170.00 P 44.21 44.21 44.21 44.22 +4.04 39 6 516 -6
29SEP26 172.50 P 47.00 47.00 47.00 47.89 +5.64 45 18 494 -18
29SEP26 175.00 P 0.00 0.00 0.00 48.51 +4.47 39 0 1,059 0
29SEP26 177.50 P 0.00 0.00 0.00 50.63 +4.15 39 0 208 0
29SEP26 180.00 P 52.44 54.00 52.44 52.83 +4.20 39 6 1,961 -1
29SEP26 182.50 P 56.20 56.20 56.20 55.00 +4.20 39 1 31 +1
29SEP26 185.00 P 0.00 0.00 0.00 57.35 +4.41 39 0 89 0
29SEP26 187.50 P 0.00 0.00 0.00 59.54 +4.41 39 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 61.88 +4.54 39 0 19 0
29SEP26 192.50 P 0.00 0.00 0.00 64.09 +4.49 38 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 66.39 +4.56 38 0 17 0
29SEP26 197.50 P 0.00 0.00 0.00 68.71 +4.58 38 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 71.03 +4.63 37 0 320 0
29SEP26 205.00 P 0.00 0.00 0.00 75.82 +4.74 38 0 1 0
29SEP26 210.00 P 0.00 0.00 0.00 80.42 +4.75 36 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 85.25 +4.84 35 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 90.53 +4.69 40 0 70 0
29SEP26 225.00 P 0.00 0.00 0.00 95.38 +4.72 40 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 100.26 +4.77 40 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 105.14 +4.77 40 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 110.14 +4.87 41 0 0 -4
29SEP26 245.00 P 0.00 0.00 0.00 115.16 +4.95 43 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 120.16 +4.96 45 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 125.14 +4.94 46 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 130.14 +4.94 47 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 135.14 +4.94 48 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 140.14 +4.94 50 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 145.12 +4.92 50 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 150.14 +4.94 52 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 155.14 +4.94 53 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 160.12 +4.92 54 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 165.13 +4.93 55 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 170.13 +4.93 57 0 0 0
30DEC26 80.00 P 2.05 2.24 2.05 1.54 +0.35 40 47 1,193 +43
30DEC26 82.50 P 0.00 0.00 0.00 1.84 +0.36 40 0 76 0
30DEC26 85.00 P 3.00 3.00 3.00 2.25 +0.46 40 3 172 +3
30DEC26 87.50 P 0.00 0.00 0.00 2.66 +0.51 40 0 80 0
30DEC26 90.00 P 0.00 0.00 0.00 3.13 +0.56 40 0 378 0
30DEC26 92.50 P 0.00 0.00 0.00 3.69 +0.71 40 0 12 0
30DEC26 95.00 P 4.50 4.80 4.50 4.25 +0.72 40 23 2,125 +1
30DEC26 97.50 P 5.38 5.38 5.35 4.91 +0.83 40 41 217 +36
30DEC26 100.00 P 5.00 6.01 5.00 5.55 +0.89 40 15 2,694 +13
30DEC26 102.50 P 6.09 6.09 6.09 6.28 +0.90 40 65 522 +65
30DEC26 105.00 P 7.45 7.63 7.32 6.94 +1.04 40 168 4,515 +103
30DEC26 107.50 P 7.58 8.36 7.44 7.73 +1.13 39 471 1,420 +299
30DEC26 110.00 P 8.50 9.42 8.40 8.65 +1.35 39 172 2,772 +169
30DEC26 112.50 P 9.15 10.29 9.15 9.47 +1.34 39 365 3,356 +194
30DEC26 115.00 P 10.18 10.78 10.18 10.49 +1.49 39 106 1,737 +70
30DEC26 117.50 P 11.33 12.10 11.33 11.53 +1.54 39 670 1,721 +410
30DEC26 120.00 P 12.04 13.40 12.00 12.70 +1.67 39 716 3,863 +422
30DEC26 122.50 P 13.43 14.55 13.43 13.85 +1.78 39 104 1,618 +60
30DEC26 125.00 P 14.56 15.95 14.56 15.07 +1.89 39 170 1,924 +120
30DEC26 127.50 P 16.85 17.19 16.81 16.31 +1.91 39 197 2,880 +147
30DEC26 130.00 P 17.60 18.69 17.08 17.66 +2.03 39 1,529 14,175 +1,046
30DEC26 132.50 P 18.88 19.98 18.88 19.08 +2.21 39 9 1,991 -8
30DEC26 135.00 P 19.72 19.72 19.52 20.56 +2.32 39 6 3,870 -4
30DEC26 137.50 P 21.48 23.07 21.48 22.09 +2.45 39 5 3,445 +1
30DEC26 140.00 P 23.15 24.60 23.06 23.68 +2.51 39 8 2,181 +5
30DEC26 142.50 P 0.00 0.00 0.00 25.31 +2.60 39 10 605 +2
30DEC26 145.00 P 0.00 0.00 0.00 26.99 +2.77 39 0 4,407 0
30DEC26 147.50 P 29.60 30.00 29.60 28.93 +3.05 39 2 549 0
30DEC26 150.00 P 28.00 31.50 28.00 30.68 +3.15 39 5 6,275 +1
30DEC26 152.50 P 0.00 0.00 0.00 32.46 +3.43 39 0 988 0
30DEC26 155.00 P 32.00 32.00 32.00 34.26 +3.73 39 1 3,403 +1
30DEC26 157.50 P 0.00 0.00 0.00 36.28 +3.67 39 0 216 0
30DEC26 160.00 P 0.00 0.00 0.00 37.40 +2.97 37 0 2,549 0
30DEC26 162.50 P 0.00 0.00 0.00 40.05 +3.73 39 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 42.00 +3.67 39 0 6,264 0
30DEC26 167.50 P 0.00 0.00 0.00 44.16 +3.79 39 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 46.19 +4.05 40 0 6,369 0
30DEC26 172.50 P 0.00 0.00 0.00 48.23 +4.12 40 0 1,120 0
30DEC26 175.00 P 0.00 0.00 0.00 50.09 +3.95 39 0 208 0
30DEC26 177.50 P 53.25 53.25 53.25 52.23 +4.04 39 9 165 0
30DEC26 180.00 P 56.00 56.00 56.00 54.37 +3.82 39 6 27 -1
30DEC26 182.50 P 0.00 0.00 0.00 56.51 +4.14 39 0 57 0
30DEC26 185.00 P 0.00 0.00 0.00 58.69 +4.11 39 0 4 0
30DEC26 187.50 P 0.00 0.00 0.00 61.05 +4.16 39 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 63.26 +4.22 39 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 65.53 +4.58 39 0 2 0
30DEC26 195.00 P 0.00 0.00 0.00 67.73 +4.34 39 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 69.99 +4.41 39 0 0 0
30DEC26 200.00 P 73.71 73.71 73.71 72.29 +4.46 39 30 121 +30
30DEC26 205.00 P 0.00 0.00 0.00 76.80 +4.49 39 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 81.46 +4.61 39 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 86.13 +4.68 38 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 90.83 +4.77 38 0 44 0
30DEC26 225.00 P 0.00 0.00 0.00 95.60 +4.82 37 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 100.29 +4.80 36 0 92 0
30DEC26 235.00 P 0.00 0.00 0.00 105.22 +4.85 37 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 110.14 +4.48 37 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 115.16 +4.65 38 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 120.16 +4.78 40 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 125.14 +4.87 40 0 0 0
30DEC26 260.00 P 128.20 128.20 128.20 130.14 +4.92 42 4 0 0
30DEC26 265.00 P 0.00 0.00 0.00 135.15 +4.95 43 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 140.15 +4.95 44 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 145.14 +4.94 45 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 150.15 +4.95 46 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 155.14 +4.94 47 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 160.14 +4.94 48 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 165.14 +4.94 49 0 0 0
30DEC26 300.00 P 172.00 172.00 172.00 170.13 +4.93 50 1 1 +1
30MAR27 112.50 P 10.97 12.00 10.97 11.23 - 39 286 286 -
30MAR27 115.00 P 11.95 13.07 11.77 12.27 +1.52 39 289 447 +259
30MAR27 117.50 P 13.07 14.15 12.94 13.32 +1.53 39 1,014 1,020 +1,000
30MAR27 120.00 P 14.40 15.20 14.04 14.50 +1.66 38 72 799 +12
30MAR27 122.50 P 15.99 15.99 15.99 15.74 +1.85 38 60 704 0
30MAR27 125.00 P 17.25 17.44 17.25 16.98 +1.88 38 7 2,348 +7
30MAR27 127.50 P 18.00 19.00 18.00 18.23 +1.89 38 2,081 2,294 +1,998
30MAR27 130.00 P 19.50 20.42 19.47 19.63 +2.05 38 2,011 2,118 +2,011
30MAR27 132.50 P 20.55 21.67 20.55 21.02 +2.20 38 31 32 +31
30MAR27 135.00 P 23.20 23.20 22.55 22.55 +2.36 38 402 841 +402
30MAR27 137.50 P 0.00 0.00 0.00 24.04 +2.42 38 0 3 0
30MAR27 140.00 P 25.17 25.17 25.17 25.57 +2.52 38 55 87 +55
30MAR27 142.50 P 28.10 28.10 28.10 27.15 +2.57 38 1 2 +1
30MAR27 145.00 P 0.00 0.00 0.00 28.88 +2.62 38 0 5 0
30MAR27 147.50 P 0.00 0.00 0.00 30.58 +2.75 38 0 0 0
30MAR27 150.00 P 33.20 33.20 33.20 32.41 +2.91 39 4 6 +4
30MAR27 152.50 P 0.00 0.00 0.00 34.34 +3.13 39 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 36.04 +3.27 39 0 2 0
30MAR27 157.50 P 0.00 0.00 0.00 37.91 +3.13 39 0 1 0
30MAR27 160.00 P 0.00 0.00 0.00 39.92 +3.52 39 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 41.85 +3.42 39 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 43.79 +3.58 39 0 0 0
TOTAL PUT 103,986 1,016,524 +29,980
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALC - ALUMINUM CORP OF CHINA CLOSING PRICE HK$ 14.75
30MAR26 2.90 C 0.00 0.00 0.00 11.86 +0.76 229 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 11.79 +0.72 289 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 11.68 +0.62 269 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 11.55 +0.60 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 11.46 +0.66 207 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 11.36 +0.69 202 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 11.28 +0.65 247 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 11.16 +0.75 193 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 11.06 +0.66 188 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 10.96 +0.73 183 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 10.88 +0.68 228 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 10.82 +0.74 262 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 10.66 +0.66 170 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 10.56 +0.74 166 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 10.46 +0.74 161 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 10.36 +0.65 157 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 10.28 +0.72 203 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 10.16 +0.76 149 0 240 0
30MAR26 4.70 C 0.00 0.00 0.00 10.06 +0.74 144 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 9.96 +0.65 140 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 9.86 +0.74 135 0 2 0
30MAR26 5.00 C 0.00 0.00 0.00 9.77 +0.75 170 0 19 0
30MAR26 5.25 C 0.00 0.00 0.00 9.51 +0.73 117 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 9.26 +0.76 0 0 28 0
30MAR26 5.75 C 0.00 0.00 0.00 9.04 +0.76 171 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 8.75 +0.64 0 0 18 0
30MAR26 6.25 C 0.00 0.00 0.00 8.51 +0.76 0 0 33 0
30MAR26 6.50 C 0.00 0.00 0.00 8.26 +0.70 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 8.00 +0.72 0 0 151 0
30MAR26 7.00 C 0.00 0.00 0.00 7.79 +0.79 136 0 8 0
30MAR26 7.25 C 0.00 0.00 0.00 7.51 +0.76 0 0 38 0
30MAR26 7.50 C 0.00 0.00 0.00 7.29 +0.77 124 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.01 +0.74 0 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 6.79 +0.76 113 0 25 0
30MAR26 8.25 C 0.00 0.00 0.00 6.52 +0.73 86 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.27 +0.75 81 0 6 0
30MAR26 8.75 C 0.00 0.00 0.00 6.01 +0.68 0 0 63 0
30MAR26 9.00 C 0.00 0.00 0.00 5.79 +0.76 92 0 6 0
30MAR26 9.25 C 0.00 0.00 0.00 5.53 +0.73 80 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 5.27 +0.69 62 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.02 +0.72 58 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 4.75 +0.71 0 0 1,285 0
30MAR26 10.50 C 0.00 0.00 0.00 4.28 +0.74 59 0 15 0
30MAR26 11.00 C 0.00 0.00 0.00 3.76 +0.64 0 0 77 0
30MAR26 11.50 C 0.00 0.00 0.00 3.29 +0.66 49 0 52 0
30MAR26 12.00 C 2.77 2.77 2.77 2.84 +0.63 54 40 253 0
30MAR26 12.50 C 0.00 0.00 0.00 2.41 +0.56 56 0 89 0
30MAR26 13.00 C 1.90 2.00 1.90 2.00 +0.53 56 2 257 0
30MAR26 13.50 C 1.70 1.70 1.53 1.62 +0.47 55 8 346 -2
30MAR26 14.00 C 1.30 1.37 1.23 1.33 +0.40 58 23 1,596 -1
30MAR26 14.50 C 1.04 1.07 0.86 1.04 +0.36 57 67 316 -13
30MAR26 15.00 C 0.88 0.88 0.67 0.83 +0.30 59 84 414 +69
30MAR26 15.50 C 0.60 0.68 0.55 0.65 +0.26 60 57 256 +22
30MAR26 16.00 C 0.45 0.53 0.45 0.49 +0.21 60 29 143 +2
30MAR26 16.50 C 0.34 0.43 0.32 0.37 +0.17 60 27 155 +16
30MAR26 17.00 C 0.34 0.34 0.28 0.27 +0.13 60 4 185 -3
30MAR26 17.50 C 0.20 0.26 0.20 0.19 +0.09 59 16 192 +1
30MAR26 18.00 C 0.18 0.18 0.18 0.14 +0.07 60 5 162 -5
30MAR26 18.50 C 0.00 0.00 0.00 0.10 +0.05 60 0 22 0
30MAR26 19.00 C 0.12 0.12 0.12 0.07 +0.04 60 1 35 -1
30MAR26 19.50 C 0.08 0.08 0.07 0.05 +0.03 61 7 51 +7
29APR26 8.75 C 0.00 0.00 0.00 6.07 +0.63 71 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 5.79 +0.67 50 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 5.53 +0.65 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.33 +0.70 63 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.06 +0.69 53 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.86 +0.73 62 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.47 +0.86 70 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.90 +0.68 55 0 14 0
29APR26 11.50 C 0.00 0.00 0.00 3.47 +0.61 55 0 0 0
29APR26 12.00 C 2.90 2.90 2.90 3.01 +0.58 52 8 201 -8
29APR26 12.50 C 0.00 0.00 0.00 2.68 +0.52 56 0 97 0
29APR26 13.00 C 0.00 0.00 0.00 2.31 +0.53 55 0 280 0
29APR26 13.50 C 2.00 2.00 2.00 2.03 +0.53 57 1 468 0
29APR26 14.00 C 1.55 1.55 1.55 1.72 +0.46 57 5 255 0
29APR26 14.50 C 1.44 1.44 1.44 1.47 +0.40 57 15 136 +15
29APR26 15.00 C 1.10 1.14 1.10 1.28 +0.39 59 104 997 -56
29APR26 15.50 C 1.10 1.10 1.05 1.05 +0.32 58 19 84 +5
29APR26 16.00 C 0.84 0.84 0.84 0.88 +0.29 58 25 157 -5
29APR26 16.50 C 0.00 0.00 0.00 0.74 +0.26 58 0 30 0
29APR26 17.00 C 0.00 0.00 0.00 0.61 +0.23 58 0 183 0
29APR26 17.50 C 0.51 0.51 0.51 0.51 +0.20 59 3 33 +2
29APR26 18.00 C 0.00 0.00 0.00 0.44 +0.20 60 0 110 0
29APR26 18.50 C 0.33 0.33 0.33 0.36 +0.17 60 30 58 +23
29APR26 19.00 C 0.00 0.00 0.00 0.29 +0.14 60 0 15 0
29APR26 19.50 C 0.29 0.29 0.29 0.24 +0.12 60 1 126 +1
28MAY26 9.00 C 0.00 0.00 0.00 5.82 +0.61 48 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 5.57 +0.69 45 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 5.34 +0.68 49 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 5.07 +0.65 39 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.89 +0.76 52 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.47 +0.80 55 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.01 +0.68 53 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.66 +0.70 57 0 6 0
28MAY26 12.00 C 0.00 0.00 0.00 3.22 +0.59 53 0 15 0
28MAY26 12.50 C 0.00 0.00 0.00 2.91 +0.63 56 0 39 0
28MAY26 13.00 C 0.00 0.00 0.00 2.55 +0.53 54 0 37 0
28MAY26 13.50 C 0.00 0.00 0.00 2.27 +0.51 55 0 41 0
28MAY26 14.00 C 1.86 1.86 1.86 1.95 +0.43 54 15 222 +15
28MAY26 14.50 C 0.00 0.00 0.00 1.72 +0.41 55 0 52 0
28MAY26 15.00 C 1.43 1.43 1.39 1.49 +0.38 55 45 78 +45
28MAY26 15.50 C 0.00 0.00 0.00 1.31 +0.37 55 0 39 0
28MAY26 16.00 C 0.00 0.00 0.00 1.12 +0.32 55 0 15 0
28MAY26 16.50 C 0.98 0.98 0.98 1.01 +0.34 57 9 33 +9
28MAY26 17.00 C 0.00 0.00 0.00 0.86 +0.30 56 0 30 0
28MAY26 17.50 C 0.00 0.00 0.00 0.74 +0.27 57 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.63 +0.24 56 0 14 0
28MAY26 18.50 C 0.00 0.00 0.00 0.54 +0.22 57 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.46 +0.19 57 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.39 +0.17 56 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 11.12 +0.72 121 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 10.98 +0.71 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 10.88 +0.68 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 10.82 +0.69 114 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 10.67 +0.67 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 10.58 +0.70 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 10.49 +0.66 82 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 10.36 +0.55 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 10.28 +0.67 0 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 10.19 +0.70 72 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 10.13 +0.66 102 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 9.99 +0.62 61 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 9.89 +0.60 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 9.79 +0.70 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 9.53 +0.61 0 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 9.30 +0.71 67 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 9.04 +0.65 0 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 8.80 +0.67 50 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 8.51 +0.71 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 8.30 +0.62 0 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 8.07 +0.69 61 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 7.82 +0.62 58 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 7.55 +0.59 0 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 7.33 +0.63 56 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 7.12 +0.70 64 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 6.85 +0.75 56 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 6.66 +0.76 64 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.35 +0.66 50 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 6.14 +0.70 55 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 5.89 +0.68 52 0 601 0
29JUN26 9.25 C 0.00 0.00 0.00 5.64 +0.67 50 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.47 +0.71 57 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 5.21 +0.60 53 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.98 +0.65 52 0 28 0
29JUN26 10.50 C 0.00 0.00 0.00 4.55 +0.65 52 0 4 0
29JUN26 11.00 C 0.00 0.00 0.00 4.18 +0.68 54 0 85 0
29JUN26 11.50 C 0.00 0.00 0.00 3.81 +0.69 55 0 15 0
29JUN26 12.00 C 0.00 0.00 0.00 3.39 +0.59 52 0 190 0
29JUN26 12.50 C 0.00 0.00 0.00 3.04 +0.58 52 0 47 0
29JUN26 13.00 C 2.60 2.60 2.60 2.74 +0.53 53 1 43 0
29JUN26 13.50 C 2.42 2.42 2.42 2.45 +0.50 53 1 29 -1
29JUN26 14.00 C 0.00 0.00 0.00 2.20 +0.47 53 0 36 0
29JUN26 14.50 C 0.00 0.00 0.00 1.96 +0.42 53 0 115 0
29JUN26 15.00 C 0.00 0.00 0.00 1.75 +0.40 54 0 38 0
29JUN26 15.50 C 0.00 0.00 0.00 1.56 +0.39 54 0 157 0
29JUN26 16.00 C 0.00 0.00 0.00 1.38 +0.36 54 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 1.24 +0.36 55 0 69 0
29JUN26 17.00 C 0.00 0.00 0.00 1.11 +0.35 56 0 34 0
29JUN26 17.50 C 0.00 0.00 0.00 1.00 +0.34 56 0 15 0
29JUN26 18.00 C 0.00 0.00 0.00 0.88 +0.32 56 0 23 0
29JUN26 18.50 C 0.00 0.00 0.00 0.77 +0.29 56 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.68 +0.26 56 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 0.59 +0.23 56 0 2 0
29SEP26 4.70 C 0.00 0.00 0.00 10.13 +0.66 85 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 9.99 +0.62 54 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 9.92 +0.63 78 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 9.82 +0.73 77 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 9.54 +0.62 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 9.33 +0.74 72 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 9.04 +0.65 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 8.84 +0.69 67 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 8.56 +0.65 53 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 8.30 +0.60 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 8.07 +0.67 52 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 7.82 +0.62 48 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 7.60 +0.61 54 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 7.33 +0.63 46 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 7.12 +0.62 52 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 6.93 +0.73 57 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 6.67 +0.68 53 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 6.38 +0.53 46 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.18 +0.61 49 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.99 +0.64 52 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 5.75 +0.62 50 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 5.53 +0.62 49 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 5.37 +0.56 52 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.20 +0.74 53 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.76 +0.57 51 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.43 +0.64 52 0 14 0
29SEP26 11.50 C 0.00 0.00 0.00 4.09 +0.62 53 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 3.78 +0.60 53 0 113 0
29SEP26 12.50 C 0.00 0.00 0.00 3.47 +0.54 53 0 55 0
29SEP26 13.00 C 0.00 0.00 0.00 3.18 +0.53 52 0 20 0
29SEP26 13.50 C 0.00 0.00 0.00 2.94 +0.51 53 0 1,005 0
29SEP26 14.00 C 0.00 0.00 0.00 2.70 +0.48 53 0 77 0
29SEP26 14.50 C 0.00 0.00 0.00 2.47 +0.44 53 0 39 0
29SEP26 15.00 C 2.20 2.20 2.20 2.27 +0.42 53 9 75 0
29SEP26 15.50 C 0.00 0.00 0.00 2.09 +0.39 53 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 1.93 +0.39 54 0 25 0
29SEP26 16.50 C 0.00 0.00 0.00 1.78 +0.39 54 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 1.64 +0.38 54 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 1.50 +0.37 54 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 1.37 +0.34 54 0 1,005 0
29SEP26 18.50 C 0.00 0.00 0.00 1.25 +0.32 54 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.14 +0.31 54 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.04 +0.28 54 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 6.93 +0.60 47 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 6.67 +0.55 44 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 6.46 +0.55 45 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 6.29 +0.58 47 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 6.07 +0.55 47 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.93 +0.60 50 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.71 +0.56 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.53 +0.56 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.40 +0.60 51 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.06 +0.60 51 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.72 +0.58 51 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.43 +0.58 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.14 +0.62 52 0 62 0
30DEC26 12.50 C 0.00 0.00 0.00 3.82 +0.53 51 0 87 0
30DEC26 13.00 C 0.00 0.00 0.00 3.55 +0.51 51 0 72 0
30DEC26 13.50 C 0.00 0.00 0.00 3.34 +0.54 51 0 21 0
30DEC26 14.00 C 0.00 0.00 0.00 3.14 +0.52 52 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.87 +0.43 51 0 601 0
30DEC26 15.00 C 2.60 2.60 2.60 2.71 +0.44 52 1 1,148 -1
30DEC26 15.50 C 0.00 0.00 0.00 2.53 +0.42 52 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 2.37 +0.40 53 0 6 0
30DEC26 16.50 C 0.00 0.00 0.00 2.20 +0.38 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.08 +0.40 53 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.95 +0.39 53 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 1.82 +0.39 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.70 +0.38 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.58 +0.35 53 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 1.46 +0.33 53 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 5.91 +0.55 48 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.74 +0.55 48 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.54 +0.51 47 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.22 +0.51 48 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.92 +0.50 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.63 +0.49 49 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.36 +0.48 49 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.11 +0.48 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.86 +0.45 50 0 2 0
30MAR27 13.50 C 0.00 0.00 0.00 3.64 +0.44 50 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.42 +0.42 50 100 400 +100
30MAR27 14.50 C 0.00 0.00 0.00 3.22 +0.37 50 100 400 +100
30MAR27 15.00 C 0.00 0.00 0.00 3.09 +0.41 51 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.91 +0.39 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.75 +0.38 52 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.60 +0.38 52 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 2.46 +0.39 52 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.33 +0.39 52 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.20 +0.38 53 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 2.09 +0.39 53 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.97 +0.38 53 0 0 0
TOTAL CALL 862 18,834 +336
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 251 0 15 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 236 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 218 0 3 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 214 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 210 0 701 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 206 0 710 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 202 0 10 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 199 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 195 0 15 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 192 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 185 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 172 0 5 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 169 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 162 0 410 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 155 0 42 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 148 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 142 0 3 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 136 0 5 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 130 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 124 0 11 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 119 0 17 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 114 0 11 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 109 0 33 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 104 0 27 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 99 0 55 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 94 0 36 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 90 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 86 0 25 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 82 0 3,554 0
30MAR26 9.25 P 0.01 0.01 0.01 0.01 0.00 78 2 49 +2
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 74 0 32 0
30MAR26 9.75 P 0.02 0.02 0.02 0.01 0.00 70 22 409 +22
30MAR26 10.00 P 0.00 0.00 0.00 0.01 -0.01 66 0 158 0
30MAR26 10.50 P 0.04 0.04 0.04 0.02 -0.01 65 2 196 +2
30MAR26 11.00 P 0.00 0.00 0.00 0.03 -0.03 61 0 259 0
30MAR26 11.50 P 0.09 0.10 0.09 0.05 -0.06 59 10 588 -7
30MAR26 12.00 P 0.16 0.16 0.16 0.10 -0.08 60 4 755 -4
30MAR26 12.50 P 0.25 0.25 0.20 0.17 -0.12 60 34 848 -22
30MAR26 13.00 P 0.28 0.39 0.28 0.27 -0.17 60 108 469 -22
30MAR26 13.50 P 0.41 0.56 0.41 0.41 -0.22 60 108 239 -80
30MAR26 14.00 P 0.60 0.63 0.60 0.59 -0.27 60 3 333 +1
30MAR26 14.50 P 0.00 0.00 0.00 0.82 -0.35 61 0 223 0
30MAR26 15.00 P 1.27 1.27 1.27 1.09 -0.40 61 15 246 +15
30MAR26 15.50 P 1.45 1.45 1.45 1.40 -0.47 61 40 80 +40
30MAR26 16.00 P 0.00 0.00 0.00 1.76 -0.50 63 0 96 0
30MAR26 16.50 P 0.00 0.00 0.00 2.14 -0.58 63 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.56 -0.61 66 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.00 -0.62 67 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.46 -0.59 70 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.93 -0.64 73 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.39 -0.67 74 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.87 -0.67 77 0 0 0
29APR26 8.75 P 0.02 0.03 0.02 0.01 0.00 58 2 18 +2
29APR26 9.00 P 0.03 0.03 0.03 0.02 0.00 61 10 18 +10
29APR26 9.25 P 0.00 0.00 0.00 0.03 0.00 62 0 1 0
29APR26 9.50 P 0.00 0.00 0.00 0.04 -0.01 62 0 19 0
29APR26 9.75 P 0.00 0.00 0.00 0.05 -0.01 61 0 68 0
29APR26 10.00 P 0.00 0.00 0.00 0.06 -0.02 61 0 148 0
29APR26 10.50 P 0.00 0.00 0.00 0.09 -0.03 59 0 120 0
29APR26 11.00 P 0.00 0.00 0.00 0.15 -0.04 60 0 411 0
29APR26 11.50 P 0.00 0.00 0.00 0.22 -0.06 60 0 342 0
29APR26 12.00 P 0.33 0.35 0.33 0.32 -0.08 60 34 367 -2
29APR26 12.50 P 0.43 0.47 0.43 0.42 -0.13 58 26 149 0
29APR26 13.00 P 0.57 0.68 0.57 0.59 -0.14 59 91 536 -13
29APR26 13.50 P 0.78 0.88 0.78 0.77 -0.18 60 95 335 -11
29APR26 14.00 P 0.94 0.94 0.94 0.96 -0.26 59 55 119 +12
29APR26 14.50 P 0.00 0.00 0.00 1.21 -0.31 59 0 153 0
29APR26 15.00 P 0.00 0.00 0.00 1.49 -0.33 59 0 113 0
29APR26 15.50 P 1.91 1.91 1.91 1.79 -0.39 60 15 60 +15
29APR26 16.00 P 0.00 0.00 0.00 2.14 -0.42 61 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.49 -0.46 61 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 2.80 -0.58 58 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.28 -0.54 62 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.61 -0.71 58 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.13 -0.59 64 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.57 -0.61 65 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.02 -0.53 66 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.04 -0.02 56 0 5 0
28MAY26 9.25 P 0.00 0.00 0.00 0.06 -0.01 57 0 15 0
28MAY26 9.50 P 0.00 0.00 0.00 0.07 -0.02 57 0 15 0
28MAY26 9.75 P 0.00 0.00 0.00 0.09 -0.02 56 0 224 0
28MAY26 10.00 P 0.00 0.00 0.00 0.11 -0.03 56 0 45 0
28MAY26 10.50 P 0.00 0.00 0.00 0.17 -0.03 57 0 69 0
28MAY26 11.00 P 0.00 0.00 0.00 0.24 -0.05 56 0 355 0
28MAY26 11.50 P 0.00 0.00 0.00 0.34 -0.06 56 0 153 0
28MAY26 12.00 P 0.00 0.00 0.00 0.46 -0.08 56 0 319 0
28MAY26 12.50 P 0.64 0.64 0.64 0.60 -0.10 56 1 53 -1
28MAY26 13.00 P 0.00 0.00 0.00 0.76 -0.14 56 0 68 0
28MAY26 13.50 P 0.00 0.00 0.00 0.94 -0.20 55 0 44 0
28MAY26 14.00 P 1.20 1.27 1.18 1.16 -0.23 55 55 165 +55
28MAY26 14.50 P 1.43 1.43 1.43 1.44 -0.27 56 15 69 +15
28MAY26 15.00 P 0.00 0.00 0.00 1.72 -0.33 57 0 30 0
28MAY26 15.50 P 2.04 2.18 2.04 2.04 -0.35 58 45 45 +45
28MAY26 16.00 P 2.38 2.53 2.38 2.38 -0.41 58 45 45 +45
28MAY26 16.50 P 0.00 0.00 0.00 2.66 -0.46 56 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.06 -0.50 58 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.48 -0.50 60 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.89 -0.53 60 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.31 -0.55 61 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.68 -0.63 59 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.11 -0.67 59 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 101 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 99 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 96 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 94 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 90 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 87 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 83 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 67 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 64 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 59 0 52 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 56 0 11 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 0.02 0.00 54 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.04 +0.01 58 0 3 0
29JUN26 8.25 P 0.00 0.00 0.00 0.05 0.00 57 0 71 0
29JUN26 8.50 P 0.00 0.00 0.00 0.06 0.00 56 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.07 -0.01 56 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.09 -0.01 56 0 83 0
29JUN26 9.25 P 0.00 0.00 0.00 0.11 -0.01 56 0 20 0
29JUN26 9.50 P 0.00 0.00 0.00 0.13 -0.02 55 0 160 0
29JUN26 9.75 P 0.00 0.00 0.00 0.16 -0.02 55 0 55 0
29JUN26 10.00 P 0.00 0.00 0.00 0.18 -0.03 55 0 210 0
29JUN26 10.50 P 0.26 0.26 0.26 0.26 -0.04 55 2 276 -2
29JUN26 11.00 P 0.00 0.00 0.00 0.35 -0.07 55 0 710 0
29JUN26 11.50 P 0.00 0.00 0.00 0.47 -0.08 55 0 459 0
29JUN26 12.00 P 0.00 0.00 0.00 0.61 -0.09 55 0 315 0
29JUN26 12.50 P 0.00 0.00 0.00 0.77 -0.12 55 0 60 0
29JUN26 13.00 P 0.94 1.08 0.94 0.97 -0.14 56 28 177 +22
29JUN26 13.50 P 1.18 1.18 1.18 1.17 -0.19 55 15 120 0
29JUN26 14.00 P 0.00 0.00 0.00 1.41 -0.18 55 0 222 0
29JUN26 14.50 P 1.82 1.82 1.82 1.69 -0.25 56 15 154 +15
29JUN26 15.00 P 0.00 0.00 0.00 1.99 -0.28 57 0 46 0
29JUN26 15.50 P 0.00 0.00 0.00 2.30 -0.30 57 0 38 0
29JUN26 16.00 P 0.00 0.00 0.00 2.61 -0.36 57 0 17 0
29JUN26 16.50 P 2.98 2.98 2.98 2.96 -0.39 58 15 15 +15
29JUN26 17.00 P 0.00 0.00 0.00 3.33 -0.41 58 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.71 -0.42 59 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.08 -0.50 59 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.49 -0.53 59 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.93 -0.51 60 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.36 -0.55 61 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 57 0 17 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 0.00 54 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 0.00 56 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.04 0.00 56 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.05 0.00 55 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.06 -0.01 55 0 21 0
29SEP26 7.25 P 0.00 0.00 0.00 0.07 -0.01 54 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.09 -0.01 55 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.11 -0.02 54 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.13 -0.02 54 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.15 -0.03 54 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.18 -0.03 53 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.22 -0.02 54 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.25 -0.03 54 0 30 0
29SEP26 9.25 P 0.00 0.00 0.00 0.29 -0.03 53 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.34 -0.04 54 0 0 0
29SEP26 9.75 P 0.39 0.39 0.39 0.38 -0.05 53 2 2 0
29SEP26 10.00 P 0.00 0.00 0.00 0.44 -0.05 54 0 15 0
29SEP26 10.50 P 0.00 0.00 0.00 0.56 -0.07 54 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.68 -0.10 53 0 1,424 0
29SEP26 11.50 P 0.00 0.00 0.00 0.84 -0.11 53 0 61 0
29SEP26 12.00 P 0.00 0.00 0.00 1.01 -0.14 53 0 215 0
29SEP26 12.50 P 0.00 0.00 0.00 1.21 -0.15 53 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 1.43 -0.18 53 0 108 0
29SEP26 13.50 P 0.00 0.00 0.00 1.66 -0.21 53 0 1,592 0
29SEP26 14.00 P 0.00 0.00 0.00 1.92 -0.24 53 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 2.20 -0.26 53 0 73 0
29SEP26 15.00 P 0.00 0.00 0.00 2.50 -0.28 54 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 2.81 -0.31 54 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 3.14 -0.33 54 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 3.49 -0.36 54 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 3.86 -0.37 55 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 4.24 -0.40 56 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.63 -0.39 56 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.96 -0.49 55 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.38 -0.48 56 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.78 -0.51 56 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.24 -0.03 53 0 128 0
30DEC26 8.25 P 0.00 0.00 0.00 0.28 -0.04 53 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.32 -0.04 53 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.37 -0.04 53 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 0.42 -0.04 53 0 18 0
30DEC26 9.25 P 0.00 0.00 0.00 0.47 -0.05 53 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.53 -0.05 53 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.59 -0.05 53 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.66 -0.05 53 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 0.81 -0.06 53 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.95 -0.09 52 0 2 0
30DEC26 11.50 P 1.20 1.20 1.20 1.13 -0.11 52 1 16 -1
30DEC26 12.00 P 1.41 1.41 1.41 1.32 -0.13 52 1 9 -1
30DEC26 12.50 P 1.63 1.63 1.63 1.54 -0.15 52 1 16 0
30DEC26 13.00 P 0.00 0.00 0.00 1.77 -0.17 52 0 20 0
30DEC26 13.50 P 0.00 0.00 0.00 2.02 -0.21 52 0 0 0
30DEC26 14.00 P 2.31 2.31 2.31 2.29 -0.23 52 15 30 +15
30DEC26 14.50 P 0.00 0.00 0.00 2.57 -0.24 53 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 2.87 -0.27 53 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 3.18 -0.29 53 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 3.51 -0.31 53 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.87 -0.32 53 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.20 -0.40 53 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.59 -0.38 54 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.01 -0.36 55 0 5 0
30DEC26 18.50 P 0.00 0.00 0.00 5.37 -0.42 55 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.73 -0.46 55 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.18 -0.37 56 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.70 -0.05 52 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.77 -0.06 52 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.85 -0.06 52 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.01 -0.08 52 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.20 -0.07 52 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 1.37 -0.11 52 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.58 -0.13 52 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.80 -0.15 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.06 -0.15 52 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.30 -0.19 51 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.58 -0.20 52 100 400 +100
30MAR27 14.50 P 0.00 0.00 0.00 2.87 -0.22 52 100 400 +100
30MAR27 15.00 P 0.00 0.00 0.00 3.18 -0.23 52 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.49 -0.26 52 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.82 -0.28 52 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.16 -0.31 53 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.57 -0.27 54 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.92 -0.30 54 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.30 -0.30 54 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.67 -0.32 54 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.07 -0.32 55 0 0 0
TOTAL PUT 1,132 26,337 +382
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$ 5.10
30MAR26 2.70 C 0.00 0.00 0.00 2.40 -0.07 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.31 -0.07 102 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.21 -0.06 96 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.12 -0.05 108 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.02 -0.05 102 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.92 -0.05 96 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.83 -0.04 100 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.73 -0.03 94 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.65 -0.03 102 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.51 -0.06 59 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.41 -0.06 55 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.31 -0.06 50 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.23 -0.04 67 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.11 -0.06 42 0 47 0
30MAR26 4.10 C 0.00 0.00 0.00 1.05 -0.02 66 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.92 -0.07 45 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.84 -0.05 51 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 0.72 -0.07 36 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.64 -0.07 40 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.60 -0.01 53 0 24 0
30MAR26 4.70 C 0.00 0.00 0.00 0.51 -0.06 49 0 4 0
30MAR26 4.80 C 0.00 0.00 0.00 0.44 -0.05 48 0 8 0
30MAR26 4.90 C 0.00 0.00 0.00 0.37 -0.05 47 0 0 0
30MAR26 5.00 C 0.31 0.32 0.31 0.32 -0.04 48 30 520 0
30MAR26 5.25 C 0.21 0.22 0.18 0.20 -0.03 48 428 535 +397
30MAR26 5.50 C 0.11 0.11 0.11 0.12 -0.02 48 1 867 +1
30MAR26 5.75 C 0.07 0.07 0.07 0.07 -0.02 48 20 805 +13
30MAR26 6.00 C 0.00 0.00 0.00 0.04 -0.01 49 0 728 0
30MAR26 6.25 C 0.03 0.03 0.03 0.02 -0.01 49 270 734 -30
30MAR26 6.50 C 0.03 0.03 0.03 0.01 -0.01 49 20 428 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 55 0 574 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 61 0 946 0
30MAR26 7.25 C 0.01 0.01 0.01 0.01 0.00 66 2 1,157 -2
30MAR26 7.50 C 0.01 0.01 0.01 0.01 0.00 71 50 611 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 76 0 107 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 81 0 395 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 86 0 124 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 90 0 64 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 94 0 64 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 98 0 409 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 102 0 11 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 106 0 86 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 113 0 51 0
29APR26 2.70 C 0.00 0.00 0.00 2.45 -0.04 105 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 2.34 -0.04 93 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 2.22 -0.05 71 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 2.12 -0.05 67 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 2.02 -0.05 63 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 1.92 -0.05 59 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 1.84 -0.03 70 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.73 -0.05 60 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.67 -0.01 74 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.53 -0.05 52 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.41 -0.07 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.37 -0.01 61 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.27 0.00 57 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.18 +0.01 55 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.08 0.00 51 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.94 -0.10 35 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.91 -0.04 49 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.79 -0.05 41 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.75 -0.04 48 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.66 -0.04 45 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.59 -0.06 44 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.55 -0.03 47 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.48 -0.04 46 0 10 0
29APR26 5.00 C 0.00 0.00 0.00 0.43 -0.03 46 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.31 -0.03 46 0 30 0
29APR26 5.50 C 0.00 0.00 0.00 0.22 -0.03 46 0 360 0
29APR26 5.75 C 0.00 0.00 0.00 0.16 -0.01 47 0 378 0
29APR26 6.00 C 0.12 0.12 0.12 0.11 -0.01 47 6 816 +6
29APR26 6.25 C 0.00 0.00 0.00 0.07 -0.01 46 0 1,133 0
29APR26 6.50 C 0.00 0.00 0.00 0.05 0.00 47 0 235 0
29APR26 6.75 C 0.05 0.05 0.05 0.03 -0.01 46 30 305 -30
29APR26 7.00 C 0.04 0.04 0.04 0.02 0.00 46 275 569 -245
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 875 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,058 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 52 0 390 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 55 0 137 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 58 0 40 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 61 0 64 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 64 0 82 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 72 0 45 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 77 0 8 0
28MAY26 4.20 C 0.00 0.00 0.00 1.04 -0.04 48 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.96 -0.07 47 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.91 -0.01 50 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.84 -0.01 50 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.73 -0.07 44 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.69 -0.03 47 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.61 -0.05 44 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.58 -0.04 47 0 0 0
28MAY26 5.00 C 0.58 0.58 0.58 0.52 -0.05 46 30 40 +30
28MAY26 5.25 C 0.41 0.41 0.41 0.41 -0.02 47 30 30 +30
28MAY26 5.50 C 0.36 0.36 0.36 0.32 -0.03 47 10 40 +10
28MAY26 5.75 C 0.00 0.00 0.00 0.25 -0.01 48 0 58 0
28MAY26 6.00 C 0.20 0.20 0.20 0.19 -0.01 48 1 93 +1
28MAY26 6.25 C 0.00 0.00 0.00 0.14 -0.01 47 0 30 0
28MAY26 6.50 C 0.00 0.00 0.00 0.10 -0.01 47 0 68 0
28MAY26 6.75 C 0.00 0.00 0.00 0.08 0.00 48 0 485 0
28MAY26 7.00 C 0.00 0.00 0.00 0.06 0.00 48 0 2 0
28MAY26 7.25 C 0.00 0.00 0.00 0.04 -0.01 47 0 30 0
28MAY26 7.50 C 0.00 0.00 0.00 0.03 0.00 47 0 83 0
28MAY26 7.75 C 0.00 0.00 0.00 0.02 0.00 47 0 60 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.45 -0.05 68 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.34 -0.04 59 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.22 -0.08 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.17 -0.04 65 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.06 -0.09 58 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.96 -0.02 54 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.89 -0.06 60 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.78 -0.04 54 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 1.69 -0.01 53 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.60 -0.01 52 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.51 -0.05 51 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.45 -0.05 54 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 1.34 -0.07 49 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.23 -0.04 44 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 1.16 -0.06 46 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.12 -0.03 50 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.99 -0.08 43 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 0.95 -0.07 46 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.89 -0.06 47 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.80 -0.05 44 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.76 -0.02 46 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 0.72 -0.02 48 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.65 -0.03 46 0 3 0
29JUN26 5.00 C 0.00 0.00 0.00 0.60 -0.03 46 0 31 0
29JUN26 5.25 C 0.48 0.48 0.48 0.49 -0.03 46 362 362 +361
29JUN26 5.50 C 0.00 0.00 0.00 0.40 -0.03 47 0 31 0
29JUN26 5.75 C 0.32 0.32 0.32 0.32 -0.03 47 260 677 +260
29JUN26 6.00 C 0.00 0.00 0.00 0.26 -0.02 47 0 165 0
29JUN26 6.25 C 0.00 0.00 0.00 0.20 -0.02 46 0 454 0
29JUN26 6.50 C 0.19 0.19 0.19 0.16 -0.01 47 292 442 +245
29JUN26 6.75 C 0.00 0.00 0.00 0.13 -0.01 47 0 187 0
29JUN26 7.00 C 0.15 0.15 0.15 0.10 -0.01 47 15 61 0
29JUN26 7.25 C 0.11 0.11 0.11 0.08 0.00 47 5 63 +5
29JUN26 7.50 C 0.00 0.00 0.00 0.06 -0.01 47 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.05 0.00 48 0 20 0
29JUN26 8.00 C 0.00 0.00 0.00 0.04 0.00 48 0 992 0
29JUN26 8.25 C 0.00 0.00 0.00 0.03 0.00 48 0 11 0
29JUN26 8.50 C 0.07 0.07 0.07 0.02 0.00 47 10 34 +10
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 44 0 188 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 46 0 11 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 47 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 49 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 53 0 7 0
29SEP26 2.70 C 0.00 0.00 0.00 2.48 -0.06 55 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 2.38 -0.07 52 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 2.29 -0.06 52 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 2.20 -0.06 51 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 2.11 -0.06 51 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 2.02 -0.06 50 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.94 -0.06 50 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.84 -0.07 47 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.77 -0.06 49 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.69 -0.06 49 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.60 -0.07 47 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.52 -0.07 47 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.46 -0.05 48 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.37 -0.07 46 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.30 -0.06 46 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.22 -0.07 45 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.17 -0.06 46 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.11 -0.05 46 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.04 -0.06 45 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.99 -0.05 46 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.93 -0.05 45 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.88 -0.05 46 0 3 0
29SEP26 4.90 C 0.00 0.00 0.00 0.84 -0.04 46 0 0 0
29SEP26 5.00 C 0.80 0.80 0.80 0.78 -0.05 45 362 362 +362
29SEP26 5.25 C 0.66 0.68 0.66 0.68 -0.03 46 363 483 +348
29SEP26 5.50 C 0.00 0.00 0.00 0.59 -0.03 46 0 250 0
29SEP26 5.75 C 0.00 0.00 0.00 0.51 -0.02 47 0 100 0
29SEP26 6.00 C 0.46 0.46 0.46 0.44 -0.02 47 10 138 +10
29SEP26 6.25 C 0.00 0.00 0.00 0.37 -0.02 46 0 330 0
29SEP26 6.50 C 0.00 0.00 0.00 0.32 -0.01 47 0 3 0
29SEP26 6.75 C 0.00 0.00 0.00 0.27 -0.01 46 0 213 0
29SEP26 7.00 C 0.00 0.00 0.00 0.23 -0.01 46 0 258 0
29SEP26 7.25 C 0.00 0.00 0.00 0.19 -0.01 46 0 32 0
29SEP26 7.50 C 0.00 0.00 0.00 0.16 -0.01 46 0 78 0
29SEP26 7.75 C 0.00 0.00 0.00 0.14 0.00 46 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.12 0.00 47 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.10 0.00 46 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.09 0.00 47 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.07 -0.01 46 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.06 0.00 46 0 35 0
29SEP26 9.25 C 0.00 0.00 0.00 0.05 0.00 46 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.04 0.00 46 0 46 0
29SEP26 9.75 C 0.00 0.00 0.00 0.03 0.00 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.02 0.00 43 0 2 0
30DEC26 2.70 C 0.00 0.00 0.00 2.53 -0.06 53 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 2.44 -0.06 52 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 2.35 -0.06 51 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 2.27 -0.05 51 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 2.16 -0.08 47 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 2.09 -0.06 49 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 2.00 -0.06 47 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.92 -0.07 47 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.84 -0.09 46 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.76 -0.08 46 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.70 -0.07 47 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.63 -0.06 47 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.55 -0.08 46 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.50 -0.05 47 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.42 -0.07 46 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.37 -0.05 47 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.30 -0.05 46 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.25 -0.05 46 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.19 -0.05 46 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.14 -0.04 46 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.09 -0.05 46 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.04 -0.04 46 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.99 -0.04 46 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.95 -0.04 46 0 90 0
30DEC26 5.25 C 0.82 0.82 0.82 0.85 -0.04 47 1 11 +1
30DEC26 5.50 C 0.00 0.00 0.00 0.76 -0.03 47 0 2,040 0
30DEC26 5.75 C 0.00 0.00 0.00 0.68 -0.03 47 0 341 0
30DEC26 6.00 C 0.00 0.00 0.00 0.61 -0.03 48 0 83 0
30DEC26 6.25 C 0.00 0.00 0.00 0.54 -0.02 47 0 5 0
30DEC26 6.50 C 0.45 0.45 0.45 0.47 -0.03 47 5 20 +5
30DEC26 6.75 C 0.00 0.00 0.00 0.42 -0.02 47 0 2 0
30DEC26 7.00 C 0.00 0.00 0.00 0.37 -0.02 47 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.33 -0.02 47 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.29 -0.02 47 0 3 0
30DEC26 7.75 C 0.00 0.00 0.00 0.25 -0.02 47 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.22 -0.02 47 0 57 0
30DEC26 8.25 C 0.00 0.00 0.00 0.20 -0.01 47 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.17 -0.02 46 0 66 0
30DEC26 8.75 C 0.00 0.00 0.00 0.15 -0.02 46 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.14 -0.01 47 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.12 -0.01 47 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.11 -0.01 47 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.10 0.00 47 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.09 0.00 48 0 41 0
30MAR27 4.20 C 0.00 0.00 0.00 1.48 -0.05 47 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.42 -0.06 46 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.37 -0.06 47 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.31 -0.06 46 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.26 -0.06 46 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.21 -0.06 46 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.17 -0.05 47 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.11 -0.07 46 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.10 -0.03 48 1,300 2,000 +1,300
30MAR27 5.25 C 1.01 1.01 1.01 0.99 -0.04 47 1,449 2,149 +1,449
30MAR27 5.50 C 0.00 0.00 0.00 0.90 -0.05 47 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.82 -0.05 48 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.75 -0.03 48 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.68 -0.03 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.62 -0.02 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.56 -0.02 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.51 -0.02 48 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.46 -0.02 48 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.41 -0.02 47 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.37 -0.02 47 0 0 0
TOTAL CALL 5,637 30,086 +4,537
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 120 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 0.00 102 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 90 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 75 0 28 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 70 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 61 0 11 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 52 0 87 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 47 0 12 0
30MAR26 4.20 P 0.04 0.04 0.04 0.02 0.00 50 60 21 -53
30MAR26 4.30 P 0.00 0.00 0.00 0.03 0.00 50 0 266 0
30MAR26 4.40 P 0.05 0.05 0.05 0.04 0.00 49 5 90 0
30MAR26 4.50 P 0.07 0.07 0.07 0.06 +0.01 50 29 118 0
30MAR26 4.60 P 0.00 0.00 0.00 0.08 +0.01 50 0 25 0
30MAR26 4.70 P 0.12 0.12 0.12 0.10 +0.01 48 16 158 +16
30MAR26 4.80 P 0.14 0.14 0.13 0.13 +0.01 48 35 179 -25
30MAR26 4.90 P 0.16 0.18 0.16 0.17 +0.02 48 35 264 -25
30MAR26 5.00 P 0.20 0.24 0.20 0.21 +0.03 48 57 973 -48
30MAR26 5.25 P 0.32 0.32 0.32 0.34 +0.03 47 35 580 +27
30MAR26 5.50 P 0.48 0.48 0.48 0.51 +0.04 48 75 1,510 0
30MAR26 5.75 P 0.00 0.00 0.00 0.71 +0.06 48 0 602 0
30MAR26 6.00 P 0.00 0.00 0.00 0.96 +0.06 58 0 605 0
30MAR26 6.25 P 0.00 0.00 0.00 1.20 +0.06 64 0 136 0
30MAR26 6.50 P 0.00 0.00 0.00 1.45 +0.09 73 0 255 0
30MAR26 6.75 P 1.68 1.68 1.68 1.65 +0.06 0 10 244 0
30MAR26 7.00 P 0.00 0.00 0.00 1.91 +0.03 67 0 170 0
30MAR26 7.25 P 0.00 0.00 0.00 2.16 +0.05 73 0 61 0
30MAR26 7.50 P 0.00 0.00 0.00 2.40 +0.04 0 0 125 0
30MAR26 7.75 P 0.00 0.00 0.00 2.65 +0.02 0 0 54 0
30MAR26 8.00 P 0.00 0.00 0.00 2.90 +0.05 0 0 0 -30
30MAR26 8.25 P 0.00 0.00 0.00 3.15 +0.06 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.40 +0.05 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.67 +0.08 112 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.90 +0.05 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 4.15 +0.06 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 4.42 +0.03 125 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 4.65 +0.06 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 4.92 +0.05 134 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 77 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 65 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 58 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 55 0 300 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29APR26 3.80 P 0.00 0.00 0.00 0.02 +0.01 48 0 15 0
29APR26 3.90 P 0.00 0.00 0.00 0.03 +0.01 49 0 3 0
29APR26 4.00 P 0.00 0.00 0.00 0.04 +0.01 48 0 10 0
29APR26 4.10 P 0.00 0.00 0.00 0.05 +0.01 48 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.06 +0.01 46 0 10 0
29APR26 4.30 P 0.00 0.00 0.00 0.08 +0.01 47 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.10 +0.01 47 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.12 +0.01 45 0 2 0
29APR26 4.60 P 0.00 0.00 0.00 0.15 +0.01 46 0 55 0
29APR26 4.70 P 0.18 0.18 0.18 0.19 +0.02 47 2 30 0
29APR26 4.80 P 0.24 0.24 0.23 0.22 +0.02 46 55 120 +55
29APR26 4.90 P 0.00 0.00 0.00 0.26 +0.03 46 0 45 0
29APR26 5.00 P 0.00 0.00 0.00 0.30 +0.03 45 0 96 0
29APR26 5.25 P 0.00 0.00 0.00 0.44 +0.04 45 0 402 0
29APR26 5.50 P 0.62 0.62 0.62 0.60 +0.04 45 22 489 -22
29APR26 5.75 P 0.00 0.00 0.00 0.80 +0.04 48 0 335 0
29APR26 6.00 P 0.00 0.00 0.00 0.96 0.00 41 0 856 0
29APR26 6.25 P 0.00 0.00 0.00 1.22 +0.04 49 0 1,057 0
29APR26 6.50 P 0.00 0.00 0.00 1.45 +0.04 51 0 495 0
29APR26 6.75 P 0.00 0.00 0.00 1.71 +0.06 59 0 201 0
29APR26 7.00 P 0.00 0.00 0.00 1.95 +0.05 62 0 339 0
29APR26 7.25 P 0.00 0.00 0.00 2.16 +0.04 52 0 805 0
29APR26 7.50 P 0.00 0.00 0.00 2.41 +0.03 56 0 881 0
29APR26 7.75 P 0.00 0.00 0.00 2.65 0.00 0 0 412 0
29APR26 8.00 P 0.00 0.00 0.00 2.95 +0.04 80 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.19 +0.03 80 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.44 +0.08 84 0 60 0
29APR26 8.75 P 0.00 0.00 0.00 3.67 +0.06 80 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.90 0.00 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 4.20 +0.07 98 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 4.42 +0.03 89 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 4.66 +0.07 86 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 4.92 +0.05 96 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.11 +0.01 47 0 70 0
28MAY26 4.30 P 0.00 0.00 0.00 0.14 +0.02 48 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.16 +0.01 47 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.20 +0.03 48 0 15 0
28MAY26 4.60 P 0.00 0.00 0.00 0.23 +0.02 47 0 0 0
28MAY26 4.70 P 0.28 0.28 0.28 0.26 +0.02 46 7 12 0
28MAY26 4.80 P 0.00 0.00 0.00 0.30 +0.02 46 0 52 0
28MAY26 4.90 P 0.00 0.00 0.00 0.34 +0.02 46 0 20 0
28MAY26 5.00 P 0.40 0.40 0.38 0.38 +0.02 45 70 70 +70
28MAY26 5.25 P 0.55 0.55 0.55 0.53 +0.03 46 30 125 +30
28MAY26 5.50 P 0.00 0.00 0.00 0.69 +0.05 47 0 130 0
28MAY26 5.75 P 0.00 0.00 0.00 0.84 +0.01 44 0 154 0
28MAY26 6.00 P 0.00 0.00 0.00 1.07 +0.04 49 0 52 0
28MAY26 6.25 P 0.00 0.00 0.00 1.27 +0.04 48 0 25 0
28MAY26 6.50 P 0.00 0.00 0.00 1.51 +0.07 52 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.75 +0.06 56 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.96 +0.05 54 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.16 +0.03 44 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.41 +0.02 48 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.70 +0.05 63 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.95 +0.04 67 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.19 +0.03 67 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.44 +0.07 70 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.67 +0.06 67 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.94 +0.04 76 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 48 0 20 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
29JUN26 3.30 P 0.00 0.00 0.00 0.02 0.00 46 0 152 0
29JUN26 3.40 P 0.00 0.00 0.00 0.03 0.00 47 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.04 0.00 48 0 400 0
29JUN26 3.60 P 0.00 0.00 0.00 0.05 0.00 47 0 77 0
29JUN26 3.70 P 0.00 0.00 0.00 0.06 0.00 47 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.08 +0.01 48 0 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.09 0.00 46 0 12 0
29JUN26 4.00 P 0.00 0.00 0.00 0.11 +0.01 46 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.13 0.00 46 0 2 0
29JUN26 4.20 P 0.00 0.00 0.00 0.16 +0.01 47 0 50 0
29JUN26 4.30 P 0.00 0.00 0.00 0.19 +0.02 47 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.22 +0.02 47 0 31 0
29JUN26 4.50 P 0.00 0.00 0.00 0.25 +0.02 46 0 64 0
29JUN26 4.60 P 0.29 0.29 0.29 0.29 +0.03 47 10 10 +10
29JUN26 4.70 P 0.00 0.00 0.00 0.32 +0.02 46 0 60 0
29JUN26 4.80 P 0.00 0.00 0.00 0.36 +0.02 45 0 261 0
29JUN26 4.90 P 0.00 0.00 0.00 0.41 +0.03 46 0 32 0
29JUN26 5.00 P 0.48 0.48 0.48 0.46 +0.03 46 30 282 +20
29JUN26 5.25 P 0.00 0.00 0.00 0.60 +0.03 46 0 213 0
29JUN26 5.50 P 0.00 0.00 0.00 0.75 +0.03 46 0 1,127 0
29JUN26 5.75 P 0.00 0.00 0.00 0.94 +0.04 47 0 787 0
29JUN26 6.00 P 0.00 0.00 0.00 1.11 +0.05 46 0 850 0
29JUN26 6.25 P 0.00 0.00 0.00 1.33 +0.03 48 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.56 +0.05 51 0 32 0
29JUN26 6.75 P 0.00 0.00 0.00 1.77 +0.08 51 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.98 +0.06 50 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 2.23 +0.10 53 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 2.44 +0.05 50 0 4,009 0
29JUN26 7.75 P 0.00 0.00 0.00 2.70 +0.05 55 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 2.95 +0.04 58 0 132 0
29JUN26 8.25 P 0.00 0.00 0.00 3.19 +0.03 59 0 60 0
29JUN26 8.50 P 0.00 0.00 0.00 3.44 +0.07 62 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.67 +0.06 59 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.94 +0.04 67 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.20 +0.05 71 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.42 +0.02 66 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.66 +0.05 65 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 4.92 +0.03 70 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 42 0 140 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.05 +0.01 47 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.07 0.00 46 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.09 +0.01 47 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.10 +0.01 46 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.12 +0.01 46 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.14 +0.01 46 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 0.16 +0.01 46 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.19 +0.02 46 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.22 +0.02 47 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.24 +0.01 46 0 7 0
29SEP26 4.20 P 0.00 0.00 0.00 0.28 +0.02 46 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.32 +0.02 47 0 110 0
29SEP26 4.40 P 0.00 0.00 0.00 0.35 +0.02 46 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.39 +0.02 46 0 2,513 0
29SEP26 4.60 P 0.00 0.00 0.00 0.43 +0.02 46 0 36 0
29SEP26 4.70 P 0.00 0.00 0.00 0.47 +0.02 46 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.52 +0.03 46 0 62 0
29SEP26 4.90 P 0.00 0.00 0.00 0.56 +0.02 45 0 106 0
29SEP26 5.00 P 0.63 0.63 0.63 0.62 +0.03 46 362 370 +362
29SEP26 5.25 P 0.78 0.78 0.78 0.76 +0.04 46 363 455 +363
29SEP26 5.50 P 0.00 0.00 0.00 0.92 +0.05 46 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 1.08 +0.02 46 0 117 0
29SEP26 6.00 P 0.00 0.00 0.00 1.28 +0.03 48 0 60 0
29SEP26 6.25 P 0.00 0.00 0.00 1.48 +0.06 49 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.66 +0.04 48 0 13 0
29SEP26 6.75 P 0.00 0.00 0.00 1.89 +0.06 50 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 2.10 +0.07 50 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.32 +0.07 51 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.54 +0.06 51 0 87 0
29SEP26 7.75 P 0.00 0.00 0.00 2.77 +0.06 52 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.00 +0.06 52 0 20 0
29SEP26 8.25 P 0.00 0.00 0.00 3.24 +0.07 54 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.47 +0.06 53 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.72 +0.07 55 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.96 +0.06 56 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 4.21 +0.06 58 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.45 +0.05 59 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 4.69 +0.07 59 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.92 +0.03 57 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.05 +0.01 49 0 110 0
30DEC26 2.80 P 0.00 0.00 0.00 0.06 +0.01 48 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.07 +0.01 48 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.08 0.00 47 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.09 0.00 46 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.11 0.00 47 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.13 +0.01 47 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.15 +0.01 47 0 1 0
30DEC26 3.50 P 0.00 0.00 0.00 0.16 -0.01 46 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.20 +0.01 47 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.22 0.00 47 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.25 +0.01 47 0 10 0
30DEC26 3.90 P 0.00 0.00 0.00 0.29 +0.01 47 0 15 0
30DEC26 4.00 P 0.00 0.00 0.00 0.32 +0.02 47 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.35 +0.02 47 0 36 0
30DEC26 4.20 P 0.00 0.00 0.00 0.37 0.00 45 0 11 0
30DEC26 4.30 P 0.00 0.00 0.00 0.43 +0.02 47 0 61 0
30DEC26 4.40 P 0.00 0.00 0.00 0.46 +0.01 46 0 10 0
30DEC26 4.50 P 0.48 0.51 0.48 0.50 +0.02 46 120 133 +120
30DEC26 4.60 P 0.54 0.55 0.52 0.54 +0.01 46 140 244 +140
30DEC26 4.70 P 0.59 0.59 0.59 0.59 +0.01 46 80 180 +80
30DEC26 4.80 P 0.64 0.64 0.64 0.64 +0.02 46 80 167 +80
30DEC26 4.90 P 0.69 0.71 0.68 0.69 +0.02 46 340 480 +340
30DEC26 5.00 P 0.70 0.70 0.70 0.75 +0.03 46 10 34 +10
30DEC26 5.25 P 0.00 0.00 0.00 0.89 +0.03 46 0 60 0
30DEC26 5.50 P 0.00 0.00 0.00 1.04 +0.03 46 0 2,800 0
30DEC26 5.75 P 0.00 0.00 0.00 1.22 +0.03 47 0 425 0
30DEC26 6.00 P 0.00 0.00 0.00 1.40 +0.03 47 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 1.59 +0.03 48 0 4 0
30DEC26 6.50 P 1.75 1.75 1.75 1.80 +0.09 49 3 11 +3
30DEC26 6.75 P 0.00 0.00 0.00 1.96 +0.02 47 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.18 +0.04 48 0 50 0
30DEC26 7.25 P 0.00 0.00 0.00 2.42 +0.07 50 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 2.65 +0.06 52 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.85 +0.06 51 0 1 0
30DEC26 8.00 P 0.00 0.00 0.00 3.06 +0.05 50 0 20 0
30DEC26 8.25 P 0.00 0.00 0.00 3.31 +0.08 52 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.54 +0.07 53 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.78 +0.08 54 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.01 +0.08 54 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.23 +0.07 53 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.49 +0.08 56 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.73 +0.10 56 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.96 +0.07 56 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.46 0.00 46 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.52 +0.01 47 0 17 0
30MAR27 4.40 P 0.00 0.00 0.00 0.56 +0.01 47 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.61 +0.02 47 0 20 0
30MAR27 4.60 P 0.00 0.00 0.00 0.65 +0.01 47 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.70 +0.01 47 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.75 +0.01 46 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.80 +0.02 46 0 1 0
30MAR27 5.00 P 0.81 0.81 0.81 0.86 +0.04 47 1,305 2,009 +1,305
30MAR27 5.25 P 0.00 0.00 0.00 1.01 +0.04 47 1,300 2,001 +1,300
30MAR27 5.50 P 0.00 0.00 0.00 1.16 +0.03 47 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.33 +0.03 47 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.50 +0.03 47 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.71 +0.06 49 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.90 +0.05 49 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.11 +0.08 50 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.31 +0.07 50 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.51 +0.07 50 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.73 +0.07 51 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.93 +0.07 51 0 0 0
TOTAL PUT 4,686 37,000 +4,128
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$ 54.02
30MAR26 29.00 C 0.00 0.00 0.00 25.36 -0.70 139 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 24.08 -0.98 76 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 23.03 -1.03 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 22.06 -1.00 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 21.08 -0.98 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 20.08 -0.98 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 19.08 -0.99 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 18.09 -0.98 53 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 17.09 -0.98 47 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 16.09 -0.98 37 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 15.09 -0.98 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 14.02 -1.06 0 0 20 0
30MAR26 41.00 C 0.00 0.00 0.00 13.03 -1.05 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 12.02 -1.06 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 11.10 -0.98 28 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 10.05 -1.03 0 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 9.28 -0.81 46 0 1 0
30MAR26 46.00 C 0.00 0.00 0.00 8.02 -1.07 0 0 20 0
30MAR26 47.00 C 0.00 0.00 0.00 7.17 -0.92 30 0 6 0
30MAR26 48.00 C 0.00 0.00 0.00 6.08 -1.21 0 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 5.13 -0.98 18 0 5 0
30MAR26 50.00 C 0.00 0.00 0.00 4.19 -0.94 19 0 208 0
30MAR26 52.50 C 2.09 2.09 1.98 2.14 -0.65 20 54 131 +39
30MAR26 55.00 C 0.72 0.79 0.68 0.85 -0.33 21 151 458 +31
30MAR26 57.50 C 0.23 0.23 0.21 0.24 -0.11 21 89 526 +72
30MAR26 60.00 C 0.08 0.08 0.08 0.06 -0.02 22 44 363 -36
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 22 0 196 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 27 0 74 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 32 0 1,235 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 50 0 101 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 12.06 -1.11 0 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 11.10 -1.07 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 10.20 -0.98 20 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 9.28 -0.90 27 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 8.05 -1.14 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 7.20 -1.01 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 6.48 -0.81 25 0 3 0
29APR26 49.00 C 0.00 0.00 0.00 5.27 -1.02 15 0 5 0
29APR26 50.00 C 0.00 0.00 0.00 4.50 -0.71 19 0 68 0
29APR26 52.50 C 2.55 2.55 2.55 2.61 -0.60 19 1 19 0
29APR26 55.00 C 1.23 1.23 1.10 1.25 -0.45 18 30 56 +30
29APR26 57.50 C 0.48 0.49 0.44 0.52 -0.24 19 58 384 +34
29APR26 60.00 C 0.21 0.21 0.21 0.19 -0.11 19 14 65 -10
29APR26 62.50 C 0.10 0.10 0.10 0.06 -0.04 19 22 57 0
29APR26 65.00 C 0.07 0.07 0.07 0.02 -0.01 20 10 10 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 12.08 -1.09 0 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 11.10 -1.07 0 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 10.20 -1.08 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 9.28 -1.02 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 8.28 -1.04 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 7.28 -1.08 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 6.48 -0.81 18 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 5.45 -1.12 15 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 4.93 -0.55 21 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 2.99 -0.62 18 0 0 0
28MAY26 55.00 C 1.42 1.43 1.35 1.62 -0.53 18 112 127 +82
28MAY26 57.50 C 0.69 0.69 0.68 0.81 -0.35 18 60 52 +15
28MAY26 60.00 C 0.00 0.00 0.00 0.38 -0.19 19 0 15 0
28MAY26 62.50 C 0.20 0.20 0.20 0.15 -0.11 19 3 33 +3
28MAY26 65.00 C 0.00 0.00 0.00 0.06 -0.04 19 0 2 0
28MAY26 67.50 C 0.00 0.00 0.00 0.02 -0.02 19 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 20.30 -0.98 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 19.31 -0.98 25 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 18.32 -0.98 25 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 17.32 -0.99 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 16.33 -0.99 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 15.40 -0.92 29 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 14.20 -1.13 0 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 13.45 -0.90 27 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 12.49 -0.87 26 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 11.53 -0.85 25 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 10.36 -1.04 0 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 9.38 -0.97 0 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 8.64 -0.78 21 0 0 0
29JUN26 47.00 C 7.40 7.40 7.40 7.35 -1.21 0 3 3 0
29JUN26 48.00 C 0.00 0.00 0.00 6.49 -0.98 13 0 38 0
29JUN26 49.00 C 0.00 0.00 0.00 5.66 -1.09 15 0 6 0
29JUN26 50.00 C 4.50 4.71 4.45 4.93 -0.85 16 1,731 65 -1,694
29JUN26 52.50 C 2.83 2.91 2.72 3.19 -0.80 17 2,000 144 -1,860
29JUN26 55.00 C 1.72 1.72 1.72 1.91 -0.67 17 53 202 0
29JUN26 57.50 C 1.19 1.19 0.97 1.05 -0.50 17 47 102 -31
29JUN26 60.00 C 0.74 0.74 0.52 0.56 -0.31 18 138 618 0
29JUN26 62.50 C 0.40 0.40 0.27 0.26 -0.22 18 65 172 +63
29JUN26 65.00 C 0.00 0.00 0.00 0.11 -0.12 18 0 27 0
29JUN26 67.50 C 0.00 0.00 0.00 0.05 -0.06 18 0 25 0
29JUN26 70.00 C 0.00 0.00 0.00 0.02 -0.03 18 0 15 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 14.20 -1.21 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 13.45 -0.99 18 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 12.49 -0.87 19 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 11.53 -0.85 18 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.36 -1.04 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.55 -1.10 15 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 8.64 -1.12 16 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 7.93 -0.69 18 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.12 -0.69 19 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 6.33 -0.71 18 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 5.45 -0.86 17 0 0 0
29SEP26 52.50 C 3.99 3.99 3.56 3.91 -0.78 18 19 78 +18
29SEP26 55.00 C 0.00 0.00 0.00 2.67 -0.69 18 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 1.78 -0.55 18 0 32 0
29SEP26 60.00 C 0.00 0.00 0.00 1.19 -0.38 19 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 0.73 -0.35 19 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 0.43 -0.25 19 0 18 0
29SEP26 67.50 C 0.32 0.32 0.32 0.24 -0.17 19 10 20 +10
29SEP26 70.00 C 0.00 0.00 0.00 0.14 -0.11 19 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.08 -0.07 19 0 13 0
29SEP26 75.00 C 0.00 0.00 0.00 0.04 -0.04 19 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.02 -0.03 19 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 -0.02 19 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 12.49 -0.87 15 0 2 0
30DEC26 43.00 C 0.00 0.00 0.00 11.53 -0.85 15 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.51 -0.94 13 0 0 0
30DEC26 45.00 C 9.50 9.50 9.50 9.69 -0.96 15 2 2 +2
30DEC26 46.00 C 0.00 0.00 0.00 9.17 -0.65 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.14 -0.89 17 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.64 -0.66 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.94 -0.65 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.26 -0.66 19 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 4.65 -0.75 18 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.45 -0.69 18 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 2.50 -0.60 18 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 1.78 -0.49 19 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 1.31 -0.39 19 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.89 -0.33 19 0 2 0
30DEC26 67.50 C 0.00 0.00 0.00 0.59 -0.25 19 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.39 -0.18 19 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.25 -0.14 19 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.16 -0.10 19 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.10 -0.07 19 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.06 -0.05 19 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 11.76 -1.00 14 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 10.95 -1.00 15 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 10.49 -0.69 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 9.71 -0.70 19 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 8.96 -0.73 19 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 8.25 -0.73 19 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 7.56 -0.77 19 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 6.93 -0.74 19 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 5.31 -0.91 18 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 4.12 -0.86 18 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 3.14 -0.78 18 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.35 -0.70 19 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.77 -0.57 19 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.34 -0.50 19 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.96 -0.44 19 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.68 -0.37 19 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.48 -0.30 19 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.32 -0.23 19 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.23 -0.16 19 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.15 -0.14 19 0 0 0
TOTAL CALL 4,716 6,006 -3,232
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 82 0 66 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 70 0 54 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 62 0 4 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 55 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 41 0 21 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 35 0 146 0
30MAR26 44.00 P 0.09 0.10 0.09 0.01 0.00 32 90 143 +90
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1,874 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 25 0 305 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 22 0 97 0
30MAR26 48.00 P 0.00 0.00 0.00 0.03 +0.02 23 0 140 0
30MAR26 49.00 P 0.00 0.00 0.00 0.06 +0.04 22 0 72 0
30MAR26 50.00 P 0.21 0.30 0.21 0.13 +0.09 22 93 352 -69
30MAR26 52.50 P 0.41 0.81 0.41 0.61 +0.32 22 116 608 -68
30MAR26 55.00 P 1.75 2.13 1.75 1.82 +0.67 22 127 225 -26
30MAR26 57.50 P 0.00 0.00 0.00 3.76 +0.99 24 0 209 0
30MAR26 60.00 P 0.00 0.00 0.00 6.15 +1.13 31 0 47 0
30MAR26 62.50 P 0.00 0.00 0.00 8.64 +1.14 39 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 10.98 +0.98 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 13.48 +0.98 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 15.98 +0.98 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 18.51 +1.01 55 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 21.01 +1.01 61 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 23.48 +0.98 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 26.14 +1.14 84 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 21 0 330 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 19 0 445 0
29APR26 46.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 37 0
29APR26 47.00 P 0.00 0.00 0.00 0.05 +0.02 19 0 47 0
29APR26 48.00 P 0.32 0.32 0.32 0.09 +0.04 19 35 55 +21
29APR26 49.00 P 0.34 0.44 0.33 0.17 +0.07 19 342 288 +227
29APR26 50.00 P 0.55 0.56 0.46 0.29 +0.11 19 271 283 +236
29APR26 52.50 P 1.02 1.28 1.02 0.92 +0.30 19 84 121 +53
29APR26 55.00 P 2.28 2.28 2.28 2.14 +0.55 20 15 135 0
29APR26 57.50 P 0.00 0.00 0.00 3.84 +0.66 19 0 31 0
29APR26 60.00 P 0.00 0.00 0.00 6.21 +0.92 24 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 8.64 +1.14 28 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 11.03 +1.03 29 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 13.53 +1.03 34 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 16.03 +1.03 38 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 18.53 +1.03 42 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 21.03 +1.03 46 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 23.53 +1.03 50 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 26.14 +1.14 60 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.02 0.00 19 0 15 0
28MAY26 45.00 P 0.25 0.29 0.25 0.04 +0.01 19 75 120 +75
28MAY26 46.00 P 0.31 0.31 0.30 0.07 +0.02 19 30 60 +30
28MAY26 47.00 P 0.38 0.38 0.36 0.12 +0.04 19 30 95 +30
28MAY26 48.00 P 0.42 0.47 0.42 0.19 +0.05 18 113 136 +113
28MAY26 49.00 P 0.46 0.47 0.46 0.31 +0.08 19 117 122 +117
28MAY26 50.00 P 0.00 0.00 0.00 0.48 +0.12 19 0 16 0
28MAY26 52.50 P 1.30 1.46 1.30 1.21 +0.27 19 30 77 +15
28MAY26 55.00 P 0.00 0.00 0.00 2.42 +0.45 19 0 97 0
28MAY26 57.50 P 4.10 4.22 4.10 4.17 +0.66 20 16 16 +16
28MAY26 60.00 P 0.00 0.00 0.00 6.31 +0.99 22 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 8.74 +1.18 26 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 11.24 +1.24 31 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 13.53 +1.03 29 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 16.03 +1.03 33 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 18.53 +1.03 36 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 21.03 +1.03 39 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 23.53 +1.03 43 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 26.14 +1.14 51 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 31 0 34 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 29 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 23 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 21 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 18 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.02 0.00 18 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.04 0.00 18 0 62 0
29JUN26 45.00 P 0.00 0.00 0.00 0.07 0.00 18 0 54 0
29JUN26 46.00 P 0.33 0.33 0.28 0.11 0.00 18 45 45 0
29JUN26 47.00 P 0.41 0.41 0.34 0.18 +0.01 18 30 15 -12
29JUN26 48.00 P 0.57 0.57 0.43 0.29 +0.03 18 30 53 +15
29JUN26 49.00 P 0.75 0.75 0.53 0.43 +0.04 18 60 65 -60
29JUN26 50.00 P 0.86 0.97 0.86 0.63 +0.06 18 45 115 -15
29JUN26 52.50 P 0.00 0.00 0.00 1.40 +0.17 18 0 59 0
29JUN26 55.00 P 2.74 2.74 2.74 2.62 +0.32 18 31 181 -31
29JUN26 57.50 P 0.00 0.00 0.00 4.31 +0.52 19 0 15 0
29JUN26 60.00 P 0.00 0.00 0.00 6.39 +0.87 20 0 100 0
29JUN26 62.50 P 0.00 0.00 0.00 8.76 +0.88 23 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 11.31 +1.30 28 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 13.53 +1.03 26 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 16.03 +1.03 29 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 18.53 +1.03 32 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 21.03 +1.03 35 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 23.53 +1.03 38 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 26.14 +1.14 45 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.05 0.00 19 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.07 0.00 19 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.11 0.00 19 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.16 0.00 19 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 0.24 +0.01 19 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.33 +0.01 19 0 32 0
29SEP26 46.00 P 0.00 0.00 0.00 0.46 +0.02 19 0 12 0
29SEP26 47.00 P 0.92 0.92 0.92 0.63 +0.04 19 1 4 +1
29SEP26 48.00 P 0.00 0.00 0.00 0.84 +0.06 19 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 1.08 +0.07 19 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.38 +0.10 19 0 44 0
29SEP26 52.50 P 0.00 0.00 0.00 2.36 +0.21 19 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 3.65 +0.30 19 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 5.29 +0.45 20 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 7.18 +0.57 20 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 9.31 +0.95 21 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 11.58 +1.10 22 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 13.97 +0.87 24 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 16.46 +1.40 27 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 18.90 +1.40 29 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 21.38 +1.38 32 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 23.73 +1.23 32 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 26.18 +1.18 34 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.25 0.00 19 0 37 0
30DEC26 43.00 P 0.00 0.00 0.00 0.35 +0.01 19 0 10 0
30DEC26 44.00 P 0.60 0.60 0.60 0.47 +0.02 19 5 5 +5
30DEC26 45.00 P 0.00 0.00 0.00 0.61 +0.03 19 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.79 +0.04 19 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.00 +0.06 19 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 1.24 +0.06 19 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 1.54 +0.10 19 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 1.87 +0.12 19 0 3 0
30DEC26 52.50 P 0.00 0.00 0.00 2.90 +0.22 19 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 4.20 +0.30 19 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 5.61 +0.24 19 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 7.39 +0.31 19 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.64 +0.91 21 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 11.83 +1.06 22 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 14.14 +0.82 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 16.54 +0.88 25 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 19.03 +0.95 27 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 21.41 +0.81 28 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 23.88 +0.79 30 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 26.21 +0.68 30 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.52 -0.05 19 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.68 -0.05 19 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.86 -0.05 19 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 1.07 -0.04 19 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 1.31 -0.05 19 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 1.59 -0.03 19 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 1.89 -0.04 19 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 2.25 0.00 19 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 3.31 +0.06 19 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 4.61 +0.13 19 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 5.98 +0.04 19 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 7.93 +0.33 20 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 9.89 +0.44 20 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 12.02 +0.56 21 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 14.28 +0.67 22 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 16.63 +0.75 23 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 19.07 +0.84 25 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 21.61 +0.95 28 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 24.18 +1.00 30 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 26.53 +0.99 31 0 0 0
TOTAL PUT 1,831 8,324 +763
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$ 80.10
30MAR26 52.50 C 0.00 0.00 0.00 27.70 -0.44 53 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 25.20 -0.46 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 22.71 -0.45 43 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 20.28 -0.43 52 0 4 0
30MAR26 62.50 C 0.00 0.00 0.00 17.75 -0.49 41 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 15.43 -0.30 48 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 12.94 -0.46 41 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 10.70 +0.02 42 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 8.53 -0.03 41 0 183 0
30MAR26 75.00 C 5.80 6.32 5.76 6.58 -0.07 40 837 958 +805
30MAR26 77.50 C 4.28 4.28 4.28 4.89 -0.29 39 60 466 +22
30MAR26 80.00 C 3.12 3.48 3.11 3.45 -0.26 39 65 840 +5
30MAR26 82.50 C 2.10 2.40 1.98 2.36 -0.23 38 194 1,201 -48
30MAR26 85.00 C 1.50 1.61 1.32 1.55 -0.22 38 398 3,553 -63
30MAR26 87.50 C 0.96 1.07 0.88 1.01 -0.13 39 408 1,618 -53
30MAR26 90.00 C 0.70 0.71 0.53 0.64 -0.06 39 278 3,920 +99
30MAR26 92.50 C 0.40 0.40 0.39 0.38 -0.04 39 102 1,389 +16
30MAR26 95.00 C 0.25 0.25 0.22 0.22 -0.02 39 270 1,286 -74
30MAR26 97.50 C 0.00 0.00 0.00 0.12 -0.01 39 0 598 0
30MAR26 100.00 C 0.10 0.10 0.10 0.07 0.00 40 10 545 -10
30MAR26 102.50 C 0.00 0.00 0.00 0.04 0.00 40 0 235 0
30MAR26 105.00 C 0.00 0.00 0.00 0.02 0.00 40 0 259 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 40 0 463 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 43 0 147 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1,000 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 58 0 211 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 60 0 5 0
29APR26 55.00 C 0.00 0.00 0.00 25.61 -0.31 57 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 22.85 -0.48 35 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 20.45 -0.38 39 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 18.50 +0.10 50 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 15.60 -0.13 34 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 13.07 -1.07 28 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 11.35 -0.34 36 0 1 0
29APR26 72.50 C 0.00 0.00 0.00 9.31 +0.05 35 0 90 0
29APR26 75.00 C 7.38 7.38 6.82 7.45 -0.04 34 90 298 +30
29APR26 77.50 C 5.24 5.24 5.24 5.90 -0.25 34 30 2,092 0
29APR26 80.00 C 4.07 4.36 4.07 4.55 -0.23 34 64 813 +56
29APR26 82.50 C 0.00 0.00 0.00 3.43 -0.20 34 0 401 0
29APR26 85.00 C 2.40 2.51 2.40 2.58 -0.18 34 9 337 -5
29APR26 87.50 C 1.67 1.67 1.67 1.89 -0.11 35 1 564 +1
29APR26 90.00 C 1.37 1.37 1.25 1.34 -0.09 34 29 456 +22
29APR26 92.50 C 0.00 0.00 0.00 0.93 -0.07 34 0 76 0
29APR26 95.00 C 0.00 0.00 0.00 0.64 -0.04 34 0 350 0
29APR26 97.50 C 0.49 0.49 0.49 0.43 -0.03 34 30 352 0
29APR26 100.00 C 0.00 0.00 0.00 0.28 -0.02 34 0 74 0
29APR26 102.50 C 0.00 0.00 0.00 0.18 -0.02 34 0 179 0
29APR26 105.00 C 0.00 0.00 0.00 0.12 -0.01 34 0 23 0
29APR26 107.50 C 0.00 0.00 0.00 0.08 0.00 35 0 90 0
29APR26 110.00 C 0.00 0.00 0.00 0.05 0.00 35 0 5 0
28MAY26 55.00 C 0.00 0.00 0.00 25.61 -0.35 49 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 23.24 -0.09 47 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 20.65 -0.42 40 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 18.50 -0.02 42 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 15.60 -0.30 28 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 13.15 -0.99 25 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 11.83 +0.14 36 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 9.31 -0.34 30 0 0 0
28MAY26 75.00 C 7.17 7.17 7.17 7.87 -0.32 33 30 20 +10
28MAY26 77.50 C 5.72 5.72 5.72 6.40 -0.25 33 30 133 0
28MAY26 80.00 C 4.98 4.98 4.44 5.09 -0.22 33 207 427 +117
28MAY26 82.50 C 3.73 3.73 3.63 4.02 -0.19 33 18 313 +18
28MAY26 85.00 C 0.00 0.00 0.00 3.13 -0.14 33 0 398 0
28MAY26 87.50 C 0.00 0.00 0.00 2.38 -0.10 33 0 386 0
28MAY26 90.00 C 0.00 0.00 0.00 1.78 -0.08 33 0 330 0
28MAY26 92.50 C 0.00 0.00 0.00 1.31 -0.07 33 0 104 0
28MAY26 95.00 C 0.00 0.00 0.00 0.96 -0.05 33 0 151 0
28MAY26 97.50 C 0.00 0.00 0.00 0.70 -0.03 33 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 0.50 -0.02 33 0 37 0
28MAY26 102.50 C 0.00 0.00 0.00 0.35 -0.01 33 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 0.24 -0.01 33 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 0.17 -0.01 33 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.12 0.00 33 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 25.61 -0.35 44 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 23.51 +0.18 48 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 20.72 -0.44 37 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 18.50 -0.02 38 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 15.71 -0.19 28 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 13.80 -0.48 32 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 11.83 -0.64 32 0 210 0
29JUN26 72.50 C 0.00 0.00 0.00 9.61 -0.33 29 0 570 0
29JUN26 75.00 C 0.00 0.00 0.00 8.31 -0.01 32 0 240 0
29JUN26 77.50 C 0.00 0.00 0.00 6.87 -0.26 32 0 225 0
29JUN26 80.00 C 0.00 0.00 0.00 5.62 -0.23 32 0 232 0
29JUN26 82.50 C 4.03 4.03 4.03 4.58 -0.19 32 59 309 -38
29JUN26 85.00 C 3.62 3.62 3.62 3.68 -0.17 32 30 547 +26
29JUN26 87.50 C 0.00 0.00 0.00 2.91 -0.16 32 0 3,222 0
29JUN26 90.00 C 0.00 0.00 0.00 2.29 -0.12 32 0 1,618 0
29JUN26 92.50 C 0.00 0.00 0.00 1.78 -0.09 32 0 269 0
29JUN26 95.00 C 0.00 0.00 0.00 1.37 -0.06 32 0 161 0
29JUN26 97.50 C 0.00 0.00 0.00 1.04 -0.07 32 0 73 0
29JUN26 100.00 C 0.00 0.00 0.00 0.80 -0.04 32 0 2,504 0
29JUN26 102.50 C 0.00 0.00 0.00 0.60 -0.03 32 0 120 0
29JUN26 105.00 C 0.00 0.00 0.00 0.44 -0.03 31 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.33 -0.02 31 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.24 -0.01 31 0 8 0
29JUN26 112.50 C 0.00 0.00 0.00 0.18 -0.01 32 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.13 -0.01 31 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.09 -0.01 31 0 11 0
29JUN26 120.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.05 0.00 32 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.04 0.00 32 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 0.03 0.00 32 0 297 0
29SEP26 55.00 C 0.00 0.00 0.00 25.61 -0.92 34 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 23.51 -0.23 36 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 20.97 -0.34 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 18.77 -0.35 31 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 16.75 -0.90 31 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 14.77 -0.16 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 13.04 -0.21 31 0 4 0
29SEP26 72.50 C 0.00 0.00 0.00 11.38 -0.31 30 0 480 0
29SEP26 75.00 C 0.00 0.00 0.00 9.95 -0.56 31 0 352 0
29SEP26 77.50 C 8.60 8.69 8.60 8.71 -0.28 31 53 236 +53
29SEP26 80.00 C 7.37 7.43 7.37 7.57 -0.24 31 90 358 +90
29SEP26 82.50 C 0.00 0.00 0.00 6.53 -0.24 31 0 305 0
29SEP26 85.00 C 0.00 0.00 0.00 5.64 -0.21 31 0 179 0
29SEP26 87.50 C 0.00 0.00 0.00 4.81 -0.18 31 0 88 0
29SEP26 90.00 C 0.00 0.00 0.00 4.13 -0.17 32 0 3,330 0
29SEP26 92.50 C 3.43 3.43 3.43 3.54 -0.15 32 1 563 0
29SEP26 95.00 C 0.00 0.00 0.00 3.05 -0.14 32 0 101 0
29SEP26 97.50 C 0.00 0.00 0.00 2.63 -0.13 32 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 2.24 -0.12 32 0 148 0
29SEP26 102.50 C 0.00 0.00 0.00 1.89 -0.09 33 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 1.58 -0.09 32 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 1.28 -0.06 32 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.07 -0.06 32 0 39 0
29SEP26 112.50 C 0.00 0.00 0.00 0.88 -0.05 32 0 6 0
29SEP26 115.00 C 0.00 0.00 0.00 0.74 -0.04 32 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 0.60 -0.04 32 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.50 -0.04 32 0 65 0
30DEC26 55.00 C 0.00 0.00 0.00 25.70 -0.83 29 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 23.51 -0.54 29 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 21.26 -0.58 28 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 19.78 -0.01 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 17.40 -0.95 28 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 15.72 -0.35 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 14.14 -0.35 29 0 38 0
30DEC26 72.50 C 0.00 0.00 0.00 12.71 -0.32 30 0 0 0
30DEC26 75.00 C 10.78 10.78 10.78 11.35 -0.29 30 30 45 +30
30DEC26 77.50 C 0.00 0.00 0.00 10.13 -0.29 30 0 1,060 0
30DEC26 80.00 C 0.00 0.00 0.00 9.00 -0.26 30 0 2,043 0
30DEC26 82.50 C 0.00 0.00 0.00 7.97 -0.26 30 0 1,030 0
30DEC26 85.00 C 0.00 0.00 0.00 7.05 -0.22 30 0 1,794 0
30DEC26 87.50 C 0.00 0.00 0.00 6.21 -0.22 30 0 15 0
30DEC26 90.00 C 0.00 0.00 0.00 5.46 -0.19 30 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 4.83 -0.15 31 0 230 0
30DEC26 95.00 C 4.26 4.26 4.24 4.29 -0.14 31 5 20 +2
30DEC26 97.50 C 0.00 0.00 0.00 3.81 -0.13 31 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 3.37 -0.13 32 0 14 0
30DEC26 102.50 C 0.00 0.00 0.00 2.95 -0.13 31 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 2.54 -0.13 31 0 21,300 0
30DEC26 107.50 C 0.00 0.00 0.00 2.22 -0.04 31 0 80 0
30DEC26 110.00 C 0.00 0.00 0.00 1.86 -0.10 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 24.03 - 27 0 0 -
30MAR27 60.00 C 0.00 0.00 0.00 22.02 -0.48 27 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 20.22 -0.40 28 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 18.51 -0.34 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 16.95 -0.32 29 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 15.44 -0.30 29 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 14.06 -0.45 30 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 12.75 -0.27 30 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 11.56 -0.26 30 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 10.44 -0.23 30 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 9.43 -0.23 30 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 8.47 -0.20 30 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 7.64 -0.20 30 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 6.90 -0.16 31 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 6.23 -0.20 31 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 5.65 -0.15 31 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 5.13 -0.14 31 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 4.62 -0.19 31 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 4.09 -0.17 31 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 3.67 -0.15 31 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 3.30 -0.11 32 0 0 0
TOTAL CALL 3,428 72,766 +1,111
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 52 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 47 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 0.03 +0.01 41 0 363 0
30MAR26 65.00 P 0.29 0.29 0.29 0.07 +0.01 40 30 433 -2
30MAR26 67.50 P 0.49 0.49 0.36 0.17 +0.03 39 16 834 +3
30MAR26 70.00 P 0.57 0.76 0.51 0.37 +0.05 39 101 947 +8
30MAR26 72.50 P 0.94 1.06 0.86 0.74 +0.09 39 148 588 +108
30MAR26 75.00 P 1.60 1.85 1.60 1.32 +0.12 40 6 1,420 +6
30MAR26 77.50 P 2.30 2.67 2.12 2.13 +0.15 39 112 2,163 +75
30MAR26 80.00 P 3.50 4.00 3.28 3.28 +0.26 39 192 7,975 +3
30MAR26 82.50 P 5.20 5.20 5.04 4.63 +0.25 38 60 2,211 0
30MAR26 85.00 P 6.50 6.80 6.36 6.35 +0.28 39 36 2,596 -26
30MAR26 87.50 P 0.00 0.00 0.00 8.04 -0.11 35 0 2,213 0
30MAR26 90.00 P 0.00 0.00 0.00 10.10 -0.21 32 0 957 0
30MAR26 92.50 P 0.00 0.00 0.00 12.68 +0.07 40 0 854 0
30MAR26 95.00 P 0.00 0.00 0.00 15.06 +0.04 41 0 646 0
30MAR26 97.50 P 18.70 18.70 18.70 17.44 +0.33 39 1 134 -1
30MAR26 100.00 P 0.00 0.00 0.00 20.14 +0.58 53 0 377 0
30MAR26 102.50 P 0.00 0.00 0.00 22.61 +0.53 57 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 25.65 +1.13 78 0 30 0
30MAR26 107.50 P 0.00 0.00 0.00 28.22 +0.49 84 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 30.09 -0.21 68 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 33.29 +1.22 95 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 35.89 +1.44 102 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 37.61 +0.63 81 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 40.94 +0.55 111 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 42.62 +0.43 88 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 46.05 +1.60 122 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 47.57 +0.62 92 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 0.00 34 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.06 +0.01 35 0 219 0
29APR26 62.50 P 0.00 0.00 0.00 0.12 +0.01 34 0 67 0
29APR26 65.00 P 0.52 0.52 0.52 0.25 +0.03 34 30 113 +7
29APR26 67.50 P 0.78 0.78 0.78 0.47 +0.04 34 40 278 +20
29APR26 70.00 P 1.16 1.16 1.16 0.82 +0.07 34 30 479 0
29APR26 72.50 P 1.58 1.58 1.58 1.36 +0.12 34 15 381 -15
29APR26 75.00 P 2.25 2.25 2.25 2.05 +0.14 34 1 1,133 +1
29APR26 77.50 P 0.00 0.00 0.00 2.95 +0.18 34 0 864 0
29APR26 80.00 P 0.00 0.00 0.00 4.09 +0.22 34 0 522 0
29APR26 82.50 P 6.22 6.22 5.52 5.50 +0.26 34 87 329 -11
29APR26 85.00 P 0.00 0.00 0.00 7.17 +0.31 34 0 283 0
29APR26 87.50 P 0.00 0.00 0.00 9.02 +0.23 35 0 223 0
29APR26 90.00 P 0.00 0.00 0.00 11.26 +0.39 38 0 92 0
29APR26 92.50 P 0.00 0.00 0.00 13.16 +0.13 36 0 351 0
29APR26 95.00 P 0.00 0.00 0.00 15.59 +0.51 39 0 45 0
29APR26 97.50 P 0.00 0.00 0.00 17.69 +0.01 36 0 30 0
29APR26 100.00 P 0.00 0.00 0.00 20.18 +0.41 39 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 23.10 +0.46 50 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 25.65 +1.13 55 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 28.22 +0.49 59 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 30.09 -0.21 49 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.09 +0.01 33 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.18 +0.02 33 0 120 0
28MAY26 62.50 P 0.00 0.00 0.00 0.34 +0.04 33 0 182 0
28MAY26 65.00 P 0.76 0.76 0.76 0.59 +0.05 33 30 34 +30
28MAY26 67.50 P 1.15 1.15 1.15 0.97 +0.09 33 31 40 +29
28MAY26 70.00 P 1.47 1.47 1.47 1.51 +0.15 33 10 163 +10
28MAY26 72.50 P 0.00 0.00 0.00 2.19 +0.20 33 0 450 0
28MAY26 75.00 P 0.00 0.00 0.00 3.03 +0.21 33 0 292 0
28MAY26 77.50 P 4.22 4.66 4.22 4.08 +0.23 32 198 717 +120
28MAY26 80.00 P 5.52 5.52 5.52 5.35 +0.28 32 30 540 +30
28MAY26 82.50 P 0.00 0.00 0.00 6.85 +0.32 32 0 304 0
28MAY26 85.00 P 0.00 0.00 0.00 8.53 +0.31 33 0 266 0
28MAY26 87.50 P 0.00 0.00 0.00 10.59 +0.33 35 0 454 0
28MAY26 90.00 P 0.00 0.00 0.00 12.39 +0.28 34 0 122 0
28MAY26 92.50 P 0.00 0.00 0.00 13.90 -0.13 28 0 36 0
28MAY26 95.00 P 0.00 0.00 0.00 17.00 +0.42 38 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 18.98 +0.39 36 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 21.69 +0.55 41 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 24.12 +0.49 43 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 26.15 +0.03 40 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 29.07 +0.70 48 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 30.92 -0.20 40 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.09 +0.01 32 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.17 +0.01 31 0 10 0
29JUN26 60.00 P 0.54 0.54 0.54 0.32 +0.03 31 10 90 +10
29JUN26 62.50 P 0.72 0.79 0.69 0.55 +0.05 32 149 187 +96
29JUN26 65.00 P 1.13 1.13 1.13 0.87 +0.06 32 30 2,797 +30
29JUN26 67.50 P 1.41 1.61 1.41 1.33 +0.12 32 50 226 +20
29JUN26 70.00 P 0.00 0.00 0.00 1.89 +0.15 31 0 338 0
29JUN26 72.50 P 2.81 3.04 2.61 2.61 +0.17 31 105 586 -15
29JUN26 75.00 P 3.76 3.76 3.72 3.51 +0.20 31 90 2,783 +60
29JUN26 77.50 P 5.13 5.19 5.13 4.61 +0.22 31 237 995 +202
29JUN26 80.00 P 6.50 6.50 6.19 5.91 +0.25 31 57 3,321 +15
29JUN26 82.50 P 7.89 7.89 7.89 7.40 +0.28 31 30 509 +30
29JUN26 85.00 P 0.00 0.00 0.00 9.07 +0.30 32 0 588 0
29JUN26 87.50 P 11.88 11.90 11.88 10.81 +0.17 31 10 491 0
29JUN26 90.00 P 0.00 0.00 0.00 12.42 -0.31 29 0 298 0
29JUN26 92.50 P 0.00 0.00 0.00 14.89 +0.26 33 0 304 0
29JUN26 95.00 P 0.00 0.00 0.00 17.33 +0.59 35 0 70 0
29JUN26 97.50 P 0.00 0.00 0.00 19.25 +0.36 34 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 21.69 +0.52 36 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 24.29 +0.44 39 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 26.15 -0.12 35 0 3 0
29JUN26 107.50 P 0.00 0.00 0.00 29.07 +0.34 42 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 30.92 -0.20 35 0 600 0
29JUN26 112.50 P 0.00 0.00 0.00 33.76 +0.05 43 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 35.89 +0.44 39 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 38.41 +0.51 41 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 40.94 +0.55 44 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 43.97 +1.22 54 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 46.05 +0.94 50 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 48.17 +0.43 43 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.47 +0.04 32 0 24 0
29SEP26 57.50 P 0.00 0.00 0.00 0.69 +0.03 32 0 142 0
29SEP26 60.00 P 0.00 0.00 0.00 1.05 +0.07 32 0 36 0
29SEP26 62.50 P 1.75 1.75 1.75 1.48 +0.06 32 2 29 +1
29SEP26 65.00 P 0.00 0.00 0.00 2.01 +0.07 32 0 95 0
29SEP26 67.50 P 0.00 0.00 0.00 2.69 +0.09 33 0 319 0
29SEP26 70.00 P 3.77 3.77 3.77 3.49 +0.10 33 15 577 0
29SEP26 72.50 P 0.00 0.00 0.00 4.41 +0.14 33 0 839 0
29SEP26 75.00 P 0.00 0.00 0.00 5.47 +0.15 33 0 725 0
29SEP26 77.50 P 6.70 6.70 6.70 6.70 +0.17 33 10 717 0
29SEP26 80.00 P 8.15 8.15 8.15 8.03 +0.17 33 1 3,887 +1
29SEP26 82.50 P 0.00 0.00 0.00 9.53 +0.21 33 0 1,335 0
29SEP26 85.00 P 0.00 0.00 0.00 11.16 +0.25 34 0 2,600 0
29SEP26 87.50 P 0.00 0.00 0.00 12.86 +0.81 34 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 14.71 +0.30 34 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 16.63 +0.33 35 0 212 0
29SEP26 95.00 P 0.00 0.00 0.00 18.65 +0.33 35 0 69 0
29SEP26 97.50 P 0.00 0.00 0.00 20.75 +0.36 35 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 22.92 +0.37 36 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 25.16 +0.39 37 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 27.34 +0.29 37 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 29.48 +0.11 36 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 31.92 +0.37 38 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 34.12 +0.11 37 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 35.98 -0.61 33 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.86 +0.49 38 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 41.25 +0.49 39 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.80 +0.02 31 0 45 0
30DEC26 57.50 P 0.00 0.00 0.00 1.14 +0.04 31 0 99 0
30DEC26 60.00 P 1.95 1.95 1.95 1.60 +0.05 31 20 53 +20
30DEC26 62.50 P 0.00 0.00 0.00 2.12 +0.05 31 0 124 0
30DEC26 65.00 P 0.00 0.00 0.00 2.79 +0.08 32 0 164 0
30DEC26 67.50 P 0.00 0.00 0.00 3.54 +0.10 32 0 55 0
30DEC26 70.00 P 0.00 0.00 0.00 4.40 +0.10 32 0 636 0
30DEC26 72.50 P 0.00 0.00 0.00 5.42 +0.13 32 0 286 0
30DEC26 75.00 P 6.80 6.80 6.80 6.52 +0.16 32 26 441 0
30DEC26 77.50 P 0.00 0.00 0.00 7.77 +0.16 32 0 1,088 0
30DEC26 80.00 P 0.00 0.00 0.00 9.13 +0.20 32 0 3,841 0
30DEC26 82.50 P 0.00 0.00 0.00 10.59 +0.20 32 0 1,099 0
30DEC26 85.00 P 0.00 0.00 0.00 12.18 +0.24 32 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 13.85 +0.24 33 0 0 0
30DEC26 90.00 P 16.62 16.62 16.62 15.64 +0.28 33 1 13 +1
30DEC26 92.50 P 0.00 0.00 0.00 17.50 +0.28 33 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.40 +0.26 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.48 +0.32 34 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.57 +0.35 34 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 25.73 +0.34 35 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 27.95 +0.37 35 0 10,003 0
30DEC26 107.50 P 0.00 0.00 0.00 30.24 +0.39 36 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 32.48 +0.45 36 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 1.66 - 31 0 0 -
30MAR27 60.00 P 0.00 0.00 0.00 2.24 +0.14 32 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 2.88 +0.10 32 0 7 0
30MAR27 65.00 P 0.00 0.00 0.00 3.58 +0.11 32 0 2 0
30MAR27 67.50 P 0.00 0.00 0.00 4.44 +0.12 32 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 5.37 +0.15 32 0 3 0
30MAR27 72.50 P 0.00 0.00 0.00 6.42 +0.15 32 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 7.58 +0.19 32 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 8.84 +0.19 32 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 10.21 +0.23 32 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 11.68 +0.23 32 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 13.22 +0.26 32 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 14.90 +0.27 33 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 16.60 +0.28 33 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 18.46 +0.31 33 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 20.12 +0.10 32 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 22.31 +0.34 34 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 24.36 +0.35 34 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 26.43 +0.36 34 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 28.61 +0.38 35 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 30.81 +0.39 35 0 0 0
TOTAL PUT 2,047 78,700 +866
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$ 6.63
30MAR26 4.70 C 0.00 0.00 0.00 1.94 -0.18 51 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.84 -0.17 47 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.74 -0.17 43 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.65 -0.16 57 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.39 -0.17 31 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.15 -0.16 39 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.90 -0.17 31 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.66 -0.16 28 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 0.44 -0.14 26 0 170 0
30MAR26 6.50 C 0.00 0.00 0.00 0.24 -0.12 22 0 412 0
30MAR26 6.75 C 0.10 0.11 0.10 0.12 -0.07 23 111 280 -22
30MAR26 7.00 C 0.00 0.00 0.00 0.05 -0.03 23 0 374 0
30MAR26 7.25 C 0.00 0.00 0.00 0.02 -0.01 24 0 474 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 27 0 135 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 123 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 50 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.96 -0.17 59 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.86 -0.17 56 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.76 -0.17 53 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.66 -0.17 50 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.41 -0.18 43 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.17 -0.17 39 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.92 -0.17 32 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.67 -0.17 24 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.45 -0.14 22 0 170 0
29APR26 6.50 C 0.00 0.00 0.00 0.26 -0.11 20 0 450 0
29APR26 6.75 C 0.00 0.00 0.00 0.13 -0.06 20 0 896 0
29APR26 7.00 C 0.00 0.00 0.00 0.06 -0.03 20 0 600 0
29APR26 7.25 C 0.00 0.00 0.00 0.03 0.00 21 0 41 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 21 0 130 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 25 0 12 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 28 0 6 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.86 -0.18 50 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.76 -0.18 47 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.67 -0.17 48 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.42 -0.17 42 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.18 -0.17 37 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.92 -0.18 29 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.67 -0.17 22 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.45 -0.15 20 0 0 0
28MAY26 6.50 C 0.36 0.36 0.36 0.27 -0.12 19 1 1 +1
28MAY26 6.75 C 0.00 0.00 0.00 0.14 -0.09 18 0 30 0
28MAY26 7.00 C 0.00 0.00 0.00 0.07 -0.06 18 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.04 -0.03 19 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 12 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 -0.01 20 0 15 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.98 -0.17 53 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.89 -0.16 53 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.79 -0.16 50 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.69 -0.16 48 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.44 -0.16 41 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.18 -0.17 33 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.93 -0.17 27 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.69 -0.16 23 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.48 -0.14 21 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.31 -0.12 20 0 13 0
29JUN26 6.75 C 0.00 0.00 0.00 0.20 -0.08 20 0 159 0
29JUN26 7.00 C 0.00 0.00 0.00 0.12 -0.05 20 0 108 0
29JUN26 7.25 C 0.00 0.00 0.00 0.07 -0.03 20 0 40 0
29JUN26 7.50 C 0.00 0.00 0.00 0.04 -0.02 20 0 64 0
29JUN26 7.75 C 0.04 0.04 0.04 0.02 -0.02 19 10 10 +10
29JUN26 8.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.98 -0.17 41 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.89 -0.16 41 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.79 -0.16 39 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.69 -0.17 37 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.44 -0.17 32 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.18 -0.18 26 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.94 -0.17 22 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.73 -0.15 21 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.56 -0.12 21 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.42 -0.10 20 300 304 +147
29SEP26 6.75 C 0.00 0.00 0.00 0.31 -0.08 20 300 445 +300
29SEP26 7.00 C 0.00 0.00 0.00 0.22 -0.06 20 0 220 0
29SEP26 7.25 C 0.00 0.00 0.00 0.15 -0.05 20 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.11 -0.03 20 0 90 0
29SEP26 7.75 C 0.00 0.00 0.00 0.07 -0.03 20 0 67 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 -0.02 20 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 -0.02 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.98 -0.17 34 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.89 -0.16 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.79 -0.16 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.69 -0.17 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.44 -0.17 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.18 -0.18 21 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.98 -0.14 21 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.81 -0.13 21 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.66 -0.11 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.53 -0.10 21 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.42 -0.09 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.34 -0.06 21 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.26 -0.06 21 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.20 -0.05 21 0 67 0
30DEC26 7.75 C 0.00 0.00 0.00 0.15 -0.04 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.12 -0.03 21 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.09 -0.02 21 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 -0.02 21 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 -0.02 20 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.90 -0.15 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.79 -0.16 26 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.70 -0.16 26 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.44 -0.17 21 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.26 -0.12 22 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.02 -0.14 19 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.85 -0.11 19 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.70 -0.11 19 0 0 0
30MAR27 6.50 C 0.55 0.55 0.55 0.58 -0.09 19 30 30 +30
30MAR27 6.75 C 0.00 0.00 0.00 0.47 -0.08 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.38 -0.07 19 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.32 -0.04 20 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.25 -0.04 20 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.20 -0.03 20 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.15 -0.03 20 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.12 -0.03 20 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.09 -0.02 20 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.07 -0.02 20 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
TOTAL CALL 752 6,145 +466
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 97 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 24 0 1,193 0
30MAR26 6.25 P 0.04 0.04 0.04 0.04 +0.03 24 500 1,217 +194
30MAR26 6.50 P 0.08 0.12 0.08 0.10 +0.06 22 428 1,011 +326
30MAR26 6.75 P 0.21 0.25 0.21 0.22 +0.11 22 6 1,153 +2
30MAR26 7.00 P 0.00 0.00 0.00 0.40 +0.13 21 0 707 0
30MAR26 7.25 P 0.00 0.00 0.00 0.63 +0.16 24 0 278 0
30MAR26 7.50 P 0.00 0.00 0.00 0.87 +0.16 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.13 +0.18 37 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.37 +0.17 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.62 +0.17 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.87 +0.17 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.13 +0.18 58 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.37 +0.17 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.62 +0.17 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.87 +0.17 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.12 +0.17 0 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.04 +0.03 19 0 25 0
29APR26 6.25 P 0.06 0.08 0.06 0.10 +0.06 18 60 172 +30
29APR26 6.50 P 0.13 0.16 0.13 0.21 +0.10 18 195 627 -18
29APR26 6.75 P 0.29 0.29 0.29 0.37 +0.13 18 10 980 0
29APR26 7.00 P 0.00 0.00 0.00 0.56 +0.15 16 0 580 0
29APR26 7.25 P 0.00 0.00 0.00 0.78 +0.16 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.01 +0.16 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.25 +0.16 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.49 +0.16 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.73 +0.16 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.98 +0.17 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.22 +0.17 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.46 +0.17 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.70 +0.16 0 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.06 +0.02 18 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.13 +0.05 18 0 4 0
28MAY26 6.50 P 0.00 0.00 0.00 0.24 +0.07 18 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.39 +0.10 17 0 42 0
28MAY26 7.00 P 0.00 0.00 0.00 0.57 +0.12 15 0 10 0
28MAY26 7.25 P 0.00 0.00 0.00 0.79 +0.15 0 0 30 0
28MAY26 7.50 P 0.00 0.00 0.00 1.02 +0.16 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.25 +0.16 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.49 +0.16 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.73 +0.16 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.98 +0.17 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.22 +0.17 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.46 +0.17 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.70 +0.16 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 20 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 +0.01 21 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.05 +0.02 20 0 471 0
29JUN26 6.00 P 0.00 0.00 0.00 0.10 +0.04 19 0 257 0
29JUN26 6.25 P 0.00 0.00 0.00 0.18 +0.06 19 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.29 +0.08 19 0 28 0
29JUN26 6.75 P 0.36 0.40 0.35 0.43 +0.10 18 120 330 +120
29JUN26 7.00 P 0.00 0.00 0.00 0.61 +0.12 18 0 376 0
29JUN26 7.25 P 0.00 0.00 0.00 0.81 +0.14 16 0 110 0
29JUN26 7.50 P 0.00 0.00 0.00 1.03 +0.15 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.26 +0.16 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.50 +0.17 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.74 +0.17 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.98 +0.17 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.22 +0.17 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.46 +0.17 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.70 +0.16 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.94 +0.16 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.19 +0.17 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.06 +0.02 20 0 345 0
29SEP26 5.75 P 0.10 0.10 0.10 0.10 +0.02 19 10 250 +10
29SEP26 6.00 P 0.00 0.00 0.00 0.16 +0.04 19 0 54 0
29SEP26 6.25 P 0.25 0.25 0.25 0.25 +0.06 19 74 74 +74
29SEP26 6.50 P 0.00 0.00 0.00 0.37 +0.08 19 300 419 +300
29SEP26 6.75 P 0.00 0.00 0.00 0.51 +0.10 19 300 320 +280
29SEP26 7.00 P 0.66 0.66 0.66 0.67 +0.11 18 5 39 -5
29SEP26 7.25 P 0.00 0.00 0.00 0.86 +0.12 18 0 22 0
29SEP26 7.50 P 0.00 0.00 0.00 1.07 +0.14 17 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.29 +0.15 13 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.51 +0.14 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.75 +0.15 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.99 +0.15 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.24 +0.17 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.48 +0.17 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.72 +0.15 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.97 +0.15 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.07 +0.02 21 0 380 0
30DEC26 5.50 P 0.00 0.00 0.00 0.12 +0.03 21 0 221 0
30DEC26 5.75 P 0.00 0.00 0.00 0.17 +0.04 21 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.24 +0.05 20 0 50 0
30DEC26 6.25 P 0.00 0.00 0.00 0.34 +0.06 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.46 +0.08 20 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.61 +0.09 21 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.77 +0.10 21 0 10 0
30DEC26 7.25 P 0.00 0.00 0.00 0.95 +0.12 21 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.15 +0.13 21 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.36 +0.15 21 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.58 +0.15 21 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.81 +0.16 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.05 +0.16 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.29 +0.16 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.54 +0.17 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.78 +0.16 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.03 +0.17 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.04 +0.02 21 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.05 +0.02 21 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.06 +0.02 21 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.09 +0.02 20 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.14 +0.03 20 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.20 +0.04 20 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.28 +0.05 20 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.37 +0.05 20 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.49 +0.06 20 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.66 +0.10 21 0 5 0
30MAR27 7.00 P 0.00 0.00 0.00 0.82 +0.11 21 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.00 +0.12 21 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.20 +0.14 22 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.41 +0.15 22 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.63 +0.15 23 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.87 +0.16 24 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.09 +0.15 24 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.33 +0.16 25 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.56 +0.16 25 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.78 +0.15 0 0 0 0
TOTAL PUT 2,008 12,539 +1,313
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$ 13.91
30MAR26 7.75 C 0.00 0.00 0.00 6.17 -0.41 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.92 -0.42 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.68 -0.41 79 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.43 -0.41 74 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.18 -0.41 69 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.93 -0.41 64 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.68 -0.40 60 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.43 -0.41 55 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.18 -0.41 50 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.93 -0.41 46 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.43 -0.41 36 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.93 -0.41 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.43 -0.41 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.94 -0.46 27 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.44 -0.40 20 0 50 0
30MAR26 13.00 C 0.00 0.00 0.00 0.96 -0.39 18 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.53 -0.38 17 0 125 0
30MAR26 14.00 C 0.31 0.31 0.19 0.24 -0.26 18 1,405 1,405 +1,405
30MAR26 14.50 C 0.00 0.00 0.00 0.09 -0.14 19 0 1,000 0
30MAR26 15.00 C 0.09 0.09 0.09 0.03 -0.06 20 5 804 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 -0.02 21 0 548 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 26 0 400 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 31 0 75 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 40 0 70 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.45 -0.40 37 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.20 -0.41 33 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.95 -0.41 28 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.45 -0.46 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.95 -0.39 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.46 -0.41 22 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.94 -0.46 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.49 -0.41 19 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.06 -0.38 19 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.71 -0.34 20 0 190 0
29APR26 14.00 C 0.00 0.00 0.00 0.45 -0.25 21 0 250 0
29APR26 14.50 C 0.32 0.32 0.25 0.26 -0.19 21 105 320 +100
29APR26 15.00 C 0.00 0.00 0.00 0.15 -0.11 22 0 170 0
29APR26 15.50 C 0.10 0.10 0.10 0.07 -0.07 22 7 352 +7
29APR26 16.00 C 0.06 0.06 0.06 0.04 -0.03 23 7 210 +7
29APR26 16.50 C 0.00 0.00 0.00 0.02 -0.02 23 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 30 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 19.00 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 0.01 0.00 37 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.22 -0.39 27 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.95 -0.52 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.45 -0.46 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.95 -0.49 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.50 -0.37 22 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.01 -0.44 19 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.60 -0.37 22 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.17 -0.35 20 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.85 -0.34 21 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.59 -0.27 22 0 15 0
28MAY26 14.50 C 0.00 0.00 0.00 0.39 -0.21 22 0 167 0
28MAY26 15.00 C 0.00 0.00 0.00 0.26 -0.15 23 0 135 0
28MAY26 15.50 C 0.00 0.00 0.00 0.16 -0.10 23 0 390 0
28MAY26 16.00 C 0.00 0.00 0.00 0.09 -0.07 22 0 60 0
28MAY26 16.50 C 0.00 0.00 0.00 0.05 -0.05 22 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.03 -0.03 23 0 77 0
28MAY26 17.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.73 -0.50 34 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.48 -0.49 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.23 -0.48 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.98 -0.45 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.68 -0.42 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.49 -0.41 25 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.22 -0.43 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.99 -0.48 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.50 -0.41 21 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.95 -0.51 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.61 -0.31 28 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.11 -0.35 23 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.70 -0.35 23 0 1 0
29JUN26 13.00 C 1.44 1.44 1.44 1.28 -0.37 21 15 15 +15
29JUN26 13.50 C 0.00 0.00 0.00 0.98 -0.33 22 0 125 0
29JUN26 14.00 C 0.00 0.00 0.00 0.72 -0.28 22 0 340 0
29JUN26 14.50 C 0.00 0.00 0.00 0.52 -0.21 22 0 170 0
29JUN26 15.00 C 0.00 0.00 0.00 0.37 -0.17 23 0 315 0
29JUN26 15.50 C 0.00 0.00 0.00 0.25 -0.13 23 0 315 0
29JUN26 16.00 C 0.00 0.00 0.00 0.17 -0.09 23 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.11 -0.06 23 0 150 0
29JUN26 17.00 C 0.00 0.00 0.00 0.07 -0.04 23 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.04 -0.03 23 0 75 0
29JUN26 18.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.48 -0.56 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.23 -0.48 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.03 -0.40 27 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.78 -0.40 23 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.54 -0.40 25 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.34 -0.35 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.99 -0.58 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.52 -0.46 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.07 -0.45 19 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.61 -0.40 20 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.21 -0.41 22 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.89 -0.36 24 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.53 -0.31 24 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.24 -0.31 24 0 49 0
29SEP26 14.00 C 0.00 0.00 0.00 1.01 -0.25 25 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.79 -0.21 25 0 65 0
29SEP26 15.00 C 0.00 0.00 0.00 0.61 -0.18 25 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 0.46 -0.15 24 0 90 0
29SEP26 16.00 C 0.00 0.00 0.00 0.34 -0.12 24 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.25 -0.10 24 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.19 -0.07 24 0 145 0
29SEP26 17.50 C 0.00 0.00 0.00 0.14 -0.05 24 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.10 -0.04 24 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.07 -0.03 24 0 60 0
29SEP26 19.00 C 0.00 0.00 0.00 0.05 -0.03 24 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.78 -0.40 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.54 -0.40 24 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.34 -0.36 30 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.03 -0.54 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.60 -0.40 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.14 -0.38 24 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.74 -0.36 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.42 -0.31 27 0 18 0
30DEC26 12.50 C 0.00 0.00 0.00 1.98 -0.36 24 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.67 -0.29 25 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.43 -0.23 26 0 300 0
30DEC26 14.00 C 0.00 0.00 0.00 1.19 -0.22 26 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 0.98 -0.20 25 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.80 -0.18 25 0 35 0
30DEC26 15.50 C 0.00 0.00 0.00 0.65 -0.15 25 0 11 0
30DEC26 16.00 C 0.00 0.00 0.00 0.52 -0.13 25 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.42 -0.11 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.33 -0.10 25 0 67 0
30DEC26 17.50 C 0.00 0.00 0.00 0.27 -0.07 25 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.21 -0.06 25 0 50 0
30DEC26 18.50 C 0.00 0.00 0.00 0.16 -0.06 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.13 -0.04 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.10 -0.04 25 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.08 -0.03 25 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.08 -0.49 25 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.63 -0.38 25 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.19 -0.42 24 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.81 -0.40 25 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.47 -0.36 26 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 2.14 -0.32 25 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.80 -0.35 24 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.57 -0.30 25 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.38 -0.23 26 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.18 -0.24 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.01 -0.20 26 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 0.87 -0.17 26 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 0.73 -0.17 26 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.62 -0.14 26 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.52 -0.12 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.43 -0.12 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.36 -0.10 26 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.30 -0.09 26 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.25 -0.07 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.21 -0.06 26 0 0 0
TOTAL CALL 1,544 10,309 +1,534
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,000 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1,000 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 109 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 22 0 150 0
30MAR26 13.00 P 0.00 0.00 0.00 0.03 +0.02 19 0 16 0
30MAR26 13.50 P 0.14 0.15 0.14 0.12 +0.07 19 70 165 +26
30MAR26 14.00 P 0.35 0.40 0.32 0.33 +0.18 19 400 844 +99
30MAR26 14.50 P 0.00 0.00 0.00 0.68 +0.30 20 0 122 0
30MAR26 15.00 P 1.07 1.18 1.07 1.10 +0.35 19 300 84 -226
30MAR26 15.50 P 0.00 0.00 0.00 1.64 +0.42 32 0 386 0
30MAR26 16.00 P 0.00 0.00 0.00 2.15 +0.47 40 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 2.67 +0.49 50 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 3.18 +0.50 57 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.68 +0.48 63 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.19 +0.51 71 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.69 +0.42 76 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.19 +0.48 81 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.69 +0.51 86 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.19 +0.43 91 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.19 +0.51 100 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29APR26 12.50 P 0.06 0.06 0.06 0.06 +0.03 22 5 5 +5
29APR26 13.00 P 0.15 0.15 0.15 0.14 +0.06 22 7 100 0
29APR26 13.50 P 0.30 0.30 0.30 0.28 +0.11 22 15 350 -15
29APR26 14.00 P 0.00 0.00 0.00 0.52 +0.20 22 0 250 0
29APR26 14.50 P 0.00 0.00 0.00 0.83 +0.27 23 0 290 0
29APR26 15.00 P 0.00 0.00 0.00 1.22 +0.33 24 0 75 0
29APR26 15.50 P 0.00 0.00 0.00 1.67 +0.40 26 0 55 0
29APR26 16.00 P 0.00 0.00 0.00 2.16 +0.40 30 0 165 0
29APR26 16.50 P 0.00 0.00 0.00 2.67 +0.49 36 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.18 +0.48 41 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.69 +0.48 46 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.19 +0.51 50 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.69 +0.42 54 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.19 +0.48 57 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.73 +0.55 65 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.19 +0.43 64 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 7.19 +0.51 71 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.06 +0.02 23 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.12 +0.04 23 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.23 +0.08 23 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.40 +0.13 23 0 30 0
28MAY26 14.00 P 0.00 0.00 0.00 0.64 +0.19 23 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.94 +0.25 23 0 30 0
28MAY26 15.00 P 0.00 0.00 0.00 1.31 +0.31 24 0 39 0
28MAY26 15.50 P 0.00 0.00 0.00 1.73 +0.35 25 0 81 0
28MAY26 16.00 P 0.00 0.00 0.00 2.16 +0.34 25 0 150 0
28MAY26 16.50 P 0.00 0.00 0.00 2.67 +0.39 30 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.18 +0.48 34 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.70 +0.49 39 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.21 +0.42 43 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.69 +0.42 45 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.19 +0.43 48 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.73 +0.48 54 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 6.19 +0.43 54 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 7.19 +0.44 59 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.05 +0.02 23 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.10 +0.03 23 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.19 +0.06 23 0 0 0
29JUN26 13.00 P 0.34 0.34 0.34 0.32 +0.09 23 75 75 +75
29JUN26 13.50 P 0.00 0.00 0.00 0.50 +0.13 23 0 110 0
29JUN26 14.00 P 0.00 0.00 0.00 0.75 +0.20 23 0 210 0
29JUN26 14.50 P 0.00 0.00 0.00 1.04 +0.24 23 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 1.39 +0.28 24 0 315 0
29JUN26 15.50 P 0.00 0.00 0.00 1.79 +0.30 25 0 405 0
29JUN26 16.00 P 0.00 0.00 0.00 2.23 +0.34 26 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.70 +0.37 28 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.18 +0.39 30 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.70 +0.42 34 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.21 +0.42 38 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.73 +0.46 42 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.23 +0.47 45 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.76 +0.50 49 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.19 +0.43 47 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.23 +0.48 55 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.04 +0.02 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.05 +0.02 25 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.09 +0.03 25 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.14 +0.03 24 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.23 +0.06 24 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.36 +0.09 24 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.51 +0.11 24 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.69 +0.14 24 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 0.91 +0.16 23 0 120 0
29SEP26 14.00 P 0.00 0.00 0.00 1.18 +0.19 23 0 135 0
29SEP26 14.50 P 0.00 0.00 0.00 1.49 +0.23 23 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.87 +0.30 24 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 2.24 +0.27 23 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.58 +0.26 21 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 3.04 +0.32 22 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 3.53 +0.33 24 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.02 +0.44 26 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.49 +0.46 27 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.90 +0.37 23 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.42 +0.46 27 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.85 +0.42 20 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.22 +0.27 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.35 +0.52 28 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.05 +0.02 25 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.07 +0.03 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.09 +0.03 25 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.11 +0.03 25 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.17 +0.04 25 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.26 +0.06 25 0 100 0
30DEC26 11.50 P 0.00 0.00 0.00 0.37 +0.08 25 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.50 +0.10 24 0 100 0
30DEC26 12.50 P 0.00 0.00 0.00 0.68 +0.13 24 0 50 0
30DEC26 13.00 P 0.00 0.00 0.00 0.88 +0.15 24 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.12 +0.17 24 0 0 0
30DEC26 14.00 P 1.32 1.37 1.32 1.38 +0.19 24 30 130 +30
30DEC26 14.50 P 1.58 1.68 1.58 1.68 +0.22 24 120 156 +120
30DEC26 15.00 P 0.00 0.00 0.00 2.05 +0.29 24 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 2.38 +0.29 24 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 2.78 +0.32 24 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.19 +0.34 24 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.63 +0.37 25 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.06 +0.33 24 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.54 +0.42 26 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.02 +0.46 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.44 +0.40 25 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.95 +0.41 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.40 +0.45 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.36 +0.45 26 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.19 +0.04 26 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.27 +0.05 26 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.39 +0.07 26 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.52 +0.08 26 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.69 +0.10 26 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.88 +0.13 26 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.09 +0.15 26 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.33 +0.19 26 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.61 +0.21 26 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.91 +0.24 26 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.26 +0.28 26 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 2.61 +0.26 26 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 3.01 +0.30 27 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 3.43 +0.34 27 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 3.80 +0.31 27 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.25 +0.35 27 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.70 +0.38 28 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.12 +0.37 28 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.54 +0.35 27 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.00 +0.40 27 0 0 0
TOTAL PUT 1,022 8,320 +114
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$ 115.00
06MAR26 95.00 C 0.00 0.00 0.00 20.01 -2.31 0 0 0 0
06MAR26 97.50 C 0.00 0.00 0.00 17.51 -2.31 0 0 0 0
06MAR26 100.00 C 0.00 0.00 0.00 15.01 -2.31 0 0 0 0
06MAR26 102.50 C 0.00 0.00 0.00 12.52 -2.31 58 0 0 0
06MAR26 105.00 C 0.00 0.00 0.00 10.04 -2.31 56 0 0 0
06MAR26 107.50 C 0.00 0.00 0.00 7.62 -2.29 56 0 0 0
06MAR26 110.00 C 0.00 0.00 0.00 5.20 -2.40 46 0 0 0
06MAR26 112.50 C 5.15 5.15 4.69 3.32 -2.26 53 90 60 +60
06MAR26 115.00 C 2.19 3.36 1.40 1.88 -1.86 55 476 206 +196
06MAR26 117.50 C 1.53 1.94 0.78 0.95 -1.34 56 112 115 +64
06MAR26 120.00 C 0.60 0.99 0.36 0.39 -0.90 56 70 460 +17
06MAR26 122.50 C 0.33 0.33 0.20 0.15 -0.51 57 65 379 -35
06MAR26 125.00 C 0.22 0.22 0.11 0.05 -0.25 57 285 1,644 -7
06MAR26 127.50 C 0.09 0.09 0.09 0.02 -0.10 60 80 472 0
06MAR26 130.00 C 0.07 0.07 0.05 0.01 -0.04 64 37 2,710 0
06MAR26 132.50 C 0.05 0.05 0.05 0.01 -0.01 73 1 443 0
06MAR26 135.00 C 0.04 0.05 0.04 0.01 0.00 82 84 631 0
06MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 90 0 746 0
06MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 98 0 550 0
06MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 106 20 267 0
06MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 114 20 166 -20
06MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 121 0 128 0
06MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 128 0 137 0
06MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 135 0 33 0
06MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 142 0 4 0
13MAR26 95.00 C 0.00 0.00 0.00 20.08 -2.30 49 0 0 0
13MAR26 97.50 C 0.00 0.00 0.00 17.62 -2.28 50 0 0 0
13MAR26 100.00 C 0.00 0.00 0.00 15.19 -2.26 50 0 0 0
13MAR26 102.50 C 0.00 0.00 0.00 12.84 -2.20 50 0 0 0
13MAR26 105.00 C 0.00 0.00 0.00 10.60 -2.12 50 0 0 0
13MAR26 107.50 C 0.00 0.00 0.00 8.51 -2.01 50 0 0 0
13MAR26 110.00 C 0.00 0.00 0.00 6.50 -1.98 47 0 0 0
13MAR26 112.50 C 6.19 6.19 6.19 4.86 -1.78 48 30 30 +30
13MAR26 115.00 C 4.67 4.67 3.32 3.55 -1.56 48 32 74 +14
13MAR26 117.50 C 2.83 3.61 2.22 2.50 -1.27 49 78 61 +59
13MAR26 120.00 C 1.95 2.52 1.68 1.70 -0.95 49 169 298 +51
13MAR26 122.50 C 1.07 1.13 1.04 1.13 -0.76 50 89 143 +46
13MAR26 125.00 C 0.86 0.86 0.76 0.74 -0.52 50 6 174 +4
13MAR26 127.50 C 0.74 0.74 0.51 0.45 -0.36 50 127 270 +60
13MAR26 130.00 C 0.49 0.49 0.49 0.26 -0.25 50 30 584 +30
13MAR26 132.50 C 0.31 0.31 0.22 0.15 -0.16 50 64 155 +34
13MAR26 135.00 C 0.00 0.00 0.00 0.08 -0.10 50 0 248 0
13MAR26 137.50 C 0.00 0.00 0.00 0.05 -0.05 51 0 44 0
13MAR26 140.00 C 0.00 0.00 0.00 0.03 -0.03 52 0 0 0
13MAR26 142.50 C 0.00 0.00 0.00 0.01 -0.02 50 0 0 0
13MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 73.08 -2.30 115 0 30 0
30MAR26 43.00 C 0.00 0.00 0.00 72.08 -2.30 104 0 30 0
30MAR26 44.00 C 0.00 0.00 0.00 71.08 -2.30 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 70.08 -2.31 0 0 30 0
30MAR26 46.00 C 0.00 0.00 0.00 69.08 -2.31 0 0 30 0
30MAR26 47.00 C 0.00 0.00 0.00 68.09 -2.30 104 0 30 0
30MAR26 48.00 C 0.00 0.00 0.00 67.09 -2.30 97 0 60 0
30MAR26 49.00 C 0.00 0.00 0.00 66.09 -2.30 74 0 75 0
30MAR26 50.00 C 0.00 0.00 0.00 65.09 -2.31 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 62.60 -2.30 92 0 60 0
30MAR26 55.00 C 0.00 0.00 0.00 60.10 -2.30 0 0 1,431 0
30MAR26 57.50 C 0.00 0.00 0.00 57.61 -2.30 83 0 150 0
30MAR26 60.00 C 0.00 0.00 0.00 55.11 -2.30 0 0 25 0
30MAR26 62.50 C 0.00 0.00 0.00 52.61 -2.31 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 50.12 -2.30 60 0 110 0
30MAR26 67.50 C 0.00 0.00 0.00 47.62 -2.31 0 0 31 0
30MAR26 70.00 C 0.00 0.00 0.00 45.13 -2.30 55 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 42.63 -2.31 0 0 60 0
30MAR26 75.00 C 0.00 0.00 0.00 40.14 -2.30 50 0 130 0
30MAR26 77.50 C 0.00 0.00 0.00 37.64 -2.31 0 0 255 0
30MAR26 80.00 C 0.00 0.00 0.00 35.15 -2.31 44 0 489 0
30MAR26 82.50 C 0.00 0.00 0.00 32.67 -2.35 48 0 177 0
30MAR26 85.00 C 0.00 0.00 0.00 30.19 -2.42 47 0 228 0
30MAR26 87.50 C 0.00 0.00 0.00 27.72 -2.41 46 0 725 0
30MAR26 90.00 C 0.00 0.00 0.00 25.28 -2.42 46 0 746 0
30MAR26 92.50 C 0.00 0.00 0.00 23.00 -2.34 51 0 565 0
30MAR26 95.00 C 0.00 0.00 0.00 20.78 -1.95 53 0 277 0
30MAR26 97.50 C 0.00 0.00 0.00 18.19 -2.13 45 0 759 0
30MAR26 100.00 C 0.00 0.00 0.00 16.37 -1.62 51 0 1,494 0
30MAR26 102.50 C 0.00 0.00 0.00 13.56 -2.88 41 0 134 0
30MAR26 105.00 C 11.18 11.18 11.18 12.39 -1.93 50 30 243 +29
30MAR26 107.50 C 9.80 9.80 9.67 10.01 -1.62 44 31 527 +30
30MAR26 110.00 C 8.23 8.23 8.16 8.35 -1.97 44 36 756 -26
30MAR26 112.50 C 6.58 6.84 6.58 6.92 -1.92 45 101 1,513 0
30MAR26 115.00 C 6.51 6.51 5.31 5.68 -1.51 45 4,119 7,671 +3,256
30MAR26 117.50 C 4.99 4.99 4.38 4.59 -1.33 45 206 8,173 +56
30MAR26 120.00 C 4.42 4.42 3.55 3.67 -1.15 46 339 4,108 +2
30MAR26 122.50 C 3.22 3.46 2.80 2.90 -0.99 46 256 2,906 +111
30MAR26 125.00 C 2.73 2.87 2.20 2.28 -0.82 46 601 31,212 -25
30MAR26 127.50 C 2.31 2.32 1.77 1.82 -0.64 47 112 4,710 -33
30MAR26 130.00 C 1.58 1.85 1.33 1.41 -0.50 47 765 10,829 +26
30MAR26 132.50 C 1.35 1.49 1.15 1.06 -0.40 47 45 2,008 +39
30MAR26 135.00 C 1.16 1.16 0.86 0.79 -0.32 47 332 3,619 +95
30MAR26 137.50 C 0.91 0.91 0.69 0.58 -0.25 47 130 3,300 +51
30MAR26 140.00 C 0.66 0.75 0.56 0.42 -0.20 47 568 5,770 0
30MAR26 142.50 C 0.00 0.00 0.00 0.31 -0.14 47 0 3,199 0
30MAR26 145.00 C 0.45 0.45 0.37 0.22 -0.11 47 23 5,489 -12
30MAR26 147.50 C 0.00 0.00 0.00 0.15 -0.09 46 0 5,156 0
30MAR26 150.00 C 0.33 0.35 0.33 0.11 -0.06 47 70 11,458 -10
30MAR26 152.50 C 0.30 0.30 0.30 0.08 -0.04 47 1 1,795 0
30MAR26 155.00 C 0.00 0.00 0.00 0.06 -0.03 48 0 2,972 0
30MAR26 157.50 C 0.17 0.17 0.17 0.04 -0.02 47 1 1,811 -1
30MAR26 160.00 C 0.14 0.14 0.14 0.03 -0.01 48 90 29,284 +90
30MAR26 162.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 8,346 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 7,671 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,113 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2,166 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 51 0 953 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 53 0 378 0
30MAR26 177.50 C 0.06 0.06 0.06 0.01 0.00 55 11 645 -11
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 56 0 5,726 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 58 0 347 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,329 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 61 0 241 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 62 0 377 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 64 0 268 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 65 0 140 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 67 0 19 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,791 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 71 0 138 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 73 0 357 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 76 0 65 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1,049 0
29APR26 80.00 C 0.00 0.00 0.00 35.15 -2.55 0 0 150 0
29APR26 82.50 C 0.00 0.00 0.00 33.01 -2.60 44 0 14 0
29APR26 85.00 C 0.00 0.00 0.00 30.28 -2.94 0 0 90 0
29APR26 87.50 C 0.00 0.00 0.00 27.97 -2.87 35 0 69 0
29APR26 90.00 C 0.00 0.00 0.00 26.04 -2.47 45 0 73 0
29APR26 92.50 C 0.00 0.00 0.00 23.15 -3.33 34 0 106 0
29APR26 95.00 C 0.00 0.00 0.00 21.03 -2.90 37 0 60 0
29APR26 97.50 C 0.00 0.00 0.00 19.62 -2.55 45 0 90 0
29APR26 100.00 C 0.00 0.00 0.00 17.61 -1.87 45 0 0 0
29APR26 102.50 C 15.18 15.18 15.18 15.56 -1.97 43 30 30 +30
29APR26 105.00 C 0.00 0.00 0.00 13.80 -2.08 43 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 12.14 -1.89 43 0 58 0
29APR26 110.00 C 11.05 11.05 10.63 10.63 -1.83 43 88 63 +33
29APR26 112.50 C 9.10 9.65 9.10 9.27 -1.66 43 36 46 -21
29APR26 115.00 C 8.80 9.18 7.93 8.06 -1.51 43 1,074 1,000 +970
29APR26 117.50 C 7.99 7.99 6.90 6.98 -1.36 43 125 233 +117
29APR26 120.00 C 6.02 6.11 5.89 6.01 -1.23 44 256 702 +210
29APR26 122.50 C 6.18 6.18 5.06 5.16 -1.08 44 68 345 +56
29APR26 125.00 C 5.20 5.20 4.29 4.45 -0.94 44 318 806 +118
29APR26 127.50 C 4.50 4.50 3.64 3.83 -0.82 45 161 633 +79
29APR26 130.00 C 3.50 3.50 3.14 3.24 -0.72 45 178 771 +54
29APR26 132.50 C 3.34 3.34 2.78 2.78 -0.56 45 66 545 -25
29APR26 135.00 C 2.50 2.58 2.30 2.33 -0.48 45 75 684 +40
29APR26 137.50 C 2.07 2.07 2.07 1.94 -0.41 45 65 580 0
29APR26 140.00 C 1.88 1.88 1.76 1.61 -0.35 45 21 708 -6
29APR26 142.50 C 1.60 1.66 1.58 1.33 -0.29 45 197 779 -129
29APR26 145.00 C 1.34 1.36 1.28 1.09 -0.25 45 139 314 -24
29APR26 147.50 C 1.33 1.33 1.33 0.89 -0.21 45 65 559 +4
29APR26 150.00 C 1.02 1.02 1.02 0.73 -0.17 45 45 1,389 0
29APR26 152.50 C 0.00 0.00 0.00 0.59 -0.15 45 0 491 0
29APR26 155.00 C 0.00 0.00 0.00 0.48 -0.12 45 0 389 0
29APR26 157.50 C 0.00 0.00 0.00 0.39 -0.10 45 0 698 0
29APR26 160.00 C 0.00 0.00 0.00 0.31 -0.09 45 0 1,133 0
29APR26 162.50 C 0.00 0.00 0.00 0.25 -0.07 45 0 465 0
29APR26 165.00 C 0.00 0.00 0.00 0.20 -0.06 45 0 271 0
29APR26 167.50 C 0.00 0.00 0.00 0.16 -0.05 45 0 1,118 0
29APR26 170.00 C 0.00 0.00 0.00 0.13 -0.03 45 0 206 0
29APR26 172.50 C 0.00 0.00 0.00 0.10 -0.03 45 0 197 0
29APR26 175.00 C 0.00 0.00 0.00 0.08 -0.03 45 0 173 0
29APR26 177.50 C 0.00 0.00 0.00 0.07 -0.02 45 0 100 0
29APR26 180.00 C 0.00 0.00 0.00 0.05 -0.02 45 0 293 0
29APR26 182.50 C 0.00 0.00 0.00 0.04 -0.02 45 0 30 0
29APR26 185.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 58 0
29APR26 187.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 24 0
29APR26 190.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 130 0
29APR26 192.50 C 0.00 0.00 0.00 0.01 0.00 43 0 12 0
29APR26 195.00 C 0.00 0.00 0.00 0.01 0.00 44 0 26 0
29APR26 197.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 200.00 C 0.15 0.15 0.15 0.01 0.00 46 100 186 0
29APR26 205.00 C 0.00 0.00 0.00 0.01 0.00 48 0 368 0
29APR26 210.00 C 0.00 0.00 0.00 0.01 0.00 50 0 126 0
29APR26 215.00 C 0.00 0.00 0.00 0.01 0.00 51 0 155 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 53 0 433 0
28MAY26 95.00 C 0.00 0.00 0.00 22.85 -1.95 45 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 20.94 -1.88 45 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 19.13 -1.80 45 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 17.41 -1.72 45 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 15.54 -1.89 44 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 14.03 -1.86 44 0 30 0
28MAY26 110.00 C 12.87 13.00 12.23 12.57 -1.79 43 181 181 +181
28MAY26 112.50 C 11.94 12.32 11.04 11.21 -1.74 43 292 262 +262
28MAY26 115.00 C 10.38 11.42 9.83 10.03 -1.59 43 367 470 +247
28MAY26 117.50 C 9.84 10.07 8.71 9.00 -1.47 44 411 387 +267
28MAY26 120.00 C 8.12 8.16 8.07 8.07 -1.26 44 148 268 +25
28MAY26 122.50 C 8.37 8.37 7.20 7.20 -1.16 44 66 249 +33
28MAY26 125.00 C 6.39 6.47 6.39 6.47 -1.02 45 45 440 +22
28MAY26 127.50 C 5.71 5.78 5.60 5.78 -0.94 45 33 1,301 0
28MAY26 130.00 C 5.87 5.87 5.17 5.15 -0.79 46 91 1,608 -28
28MAY26 132.50 C 4.65 4.65 4.65 4.52 -0.72 46 20 374 -20
28MAY26 135.00 C 4.32 4.32 4.32 3.95 -0.65 45 3 275 +3
28MAY26 137.50 C 3.73 3.73 3.73 3.45 -0.59 45 20 395 0
28MAY26 140.00 C 3.27 3.27 3.27 3.01 -0.52 45 19 559 0
28MAY26 142.50 C 2.99 2.99 2.99 2.61 -0.47 45 22 386 0
28MAY26 145.00 C 2.72 2.72 2.72 2.27 -0.42 45 20 162 0
28MAY26 147.50 C 2.41 2.41 2.41 1.96 -0.38 45 65 365 +65
28MAY26 150.00 C 2.10 2.10 2.10 1.70 -0.33 45 100 308 +100
28MAY26 152.50 C 0.00 0.00 0.00 1.46 -0.29 45 0 490 0
28MAY26 155.00 C 0.00 0.00 0.00 1.26 -0.26 45 0 334 0
28MAY26 157.50 C 0.00 0.00 0.00 1.08 -0.23 45 0 159 0
28MAY26 160.00 C 0.00 0.00 0.00 0.93 -0.20 45 0 169 0
28MAY26 162.50 C 0.00 0.00 0.00 0.80 -0.17 45 0 203 0
28MAY26 165.00 C 0.00 0.00 0.00 0.68 -0.15 45 0 50 0
28MAY26 167.50 C 1.06 1.06 1.06 0.58 -0.13 45 45 203 +45
28MAY26 170.00 C 1.02 1.02 1.02 0.50 -0.11 45 3 177 +3
28MAY26 172.50 C 0.92 0.92 0.92 0.42 -0.10 45 45 121 +45
28MAY26 175.00 C 0.00 0.00 0.00 0.36 -0.09 45 0 184 0
28MAY26 177.50 C 0.88 0.88 0.87 0.31 -0.07 45 125 304 +90
29JUN26 42.00 C 0.00 0.00 0.00 73.35 -2.30 56 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 72.35 -2.31 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 71.36 -2.31 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 70.37 -2.30 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 69.38 -2.30 46 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 68.39 -2.30 48 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 67.40 -2.30 49 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 66.41 -2.30 49 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 65.41 -2.31 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 62.94 -2.30 46 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 60.46 -2.30 43 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 57.99 -2.30 44 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 55.53 -2.29 45 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 52.79 -2.57 0 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 50.38 -2.53 0 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 47.95 -2.52 0 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 45.59 -2.45 32 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 43.09 -2.55 0 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 40.82 -2.44 39 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 38.49 -2.42 40 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 36.19 -2.42 41 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 33.99 -2.36 42 0 269 0
29JUN26 85.00 C 0.00 0.00 0.00 31.87 -2.27 43 0 66 0
29JUN26 87.50 C 0.00 0.00 0.00 29.65 -2.33 42 0 220 0
29JUN26 90.00 C 0.00 0.00 0.00 27.43 -2.46 41 0 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 25.42 -2.67 41 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 23.33 -2.75 40 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 21.58 -2.48 41 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 19.91 -2.39 41 0 83 0
29JUN26 102.50 C 18.39 18.39 17.94 18.48 -2.44 43 120 120 +116
29JUN26 105.00 C 18.18 18.75 16.46 16.94 -1.93 43 157 170 +51
29JUN26 107.50 C 0.00 0.00 0.00 15.52 -1.82 43 0 349 0
29JUN26 110.00 C 14.62 14.69 13.66 14.17 -1.70 43 270 4,199 +158
29JUN26 112.50 C 13.92 14.11 12.89 12.91 -1.61 43 330 405 +90
29JUN26 115.00 C 12.50 12.97 11.67 11.72 -1.51 43 202 7,476 +200
29JUN26 117.50 C 11.40 11.93 10.45 10.72 -1.37 43 1,360 2,527 +1,300
29JUN26 120.00 C 10.88 11.02 9.58 9.82 -1.23 44 372 2,286 +302
29JUN26 122.50 C 9.99 9.99 8.95 8.95 -1.17 44 95 2,232 +85
29JUN26 125.00 C 8.16 8.16 8.16 8.16 -1.05 45 8 9,980 -8
29JUN26 127.50 C 7.67 7.67 7.45 7.45 -0.99 45 256 623 -189
29JUN26 130.00 C 7.74 7.74 6.61 6.80 -0.87 45 123 10,664 +60
29JUN26 132.50 C 7.09 7.09 6.24 6.12 -0.79 45 90 1,361 +90
29JUN26 135.00 C 6.18 6.18 6.18 5.49 -0.73 45 1 1,234 0
29JUN26 137.50 C 0.00 0.00 0.00 4.92 -0.67 45 0 1,194 0
29JUN26 140.00 C 5.30 5.30 5.30 4.40 -0.62 45 2 6,653 0
29JUN26 142.50 C 4.40 4.40 4.26 3.93 -0.57 45 206 437 -78
29JUN26 145.00 C 0.00 0.00 0.00 3.51 -0.52 45 0 546 0
29JUN26 147.50 C 0.00 0.00 0.00 3.13 -0.47 45 0 733 0
29JUN26 150.00 C 3.34 3.34 3.30 2.78 -0.43 45 40 11,524 +15
29JUN26 152.50 C 0.00 0.00 0.00 2.47 -0.39 45 0 190 0
29JUN26 155.00 C 0.00 0.00 0.00 2.13 -0.42 44 0 615 0
29JUN26 157.50 C 0.00 0.00 0.00 1.95 -0.32 45 0 344 0
29JUN26 160.00 C 0.00 0.00 0.00 1.73 -0.29 45 0 669 0
29JUN26 162.50 C 0.00 0.00 0.00 1.49 -0.30 45 0 488 0
29JUN26 165.00 C 0.00 0.00 0.00 1.31 -0.28 44 0 5,225 0
29JUN26 167.50 C 0.00 0.00 0.00 1.16 -0.25 44 0 446 0
29JUN26 170.00 C 1.98 1.98 1.65 1.06 -0.19 45 185 2,477 +30
29JUN26 172.50 C 0.00 0.00 0.00 0.91 -0.19 45 0 222 0
29JUN26 175.00 C 0.00 0.00 0.00 0.80 -0.17 44 0 95 0
29JUN26 177.50 C 0.00 0.00 0.00 0.70 -0.16 44 0 101 0
29JUN26 180.00 C 0.00 0.00 0.00 0.62 -0.14 44 0 196 0
29JUN26 182.50 C 0.00 0.00 0.00 0.55 -0.12 45 0 175 0
29JUN26 185.00 C 0.00 0.00 0.00 0.48 -0.11 44 0 235 0
29JUN26 187.50 C 0.00 0.00 0.00 0.42 -0.09 44 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 0.37 -0.09 44 0 77 0
29JUN26 192.50 C 0.00 0.00 0.00 0.33 -0.06 45 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.29 -0.06 45 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 0.25 -0.05 44 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.22 -0.05 44 0 249 0
29JUN26 205.00 C 0.00 0.00 0.00 0.17 -0.04 44 0 108 0
29JUN26 210.00 C 0.00 0.00 0.00 0.13 -0.03 44 0 261 0
29JUN26 215.00 C 0.00 0.00 0.00 0.10 -0.03 44 0 180 0
29JUN26 220.00 C 0.00 0.00 0.00 0.08 -0.02 45 0 1,470 0
29SEP26 55.00 C 0.00 0.00 0.00 60.94 -2.51 45 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 58.54 -2.53 45 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 56.16 -2.54 45 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 53.81 -2.24 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 51.48 -2.23 45 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 49.19 -2.20 45 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 46.94 -2.41 45 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 44.73 -2.35 45 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 42.57 -2.11 45 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 40.46 -2.21 45 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 38.41 -2.03 45 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 36.41 -2.05 45 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 34.47 -1.95 45 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 32.60 -1.88 45 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 30.79 -1.85 45 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 29.05 -1.79 45 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 26.69 -2.42 42 0 70 0
29SEP26 97.50 C 0.00 0.00 0.00 25.17 -2.28 43 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 23.69 -2.17 43 0 29 0
29SEP26 102.50 C 0.00 0.00 0.00 22.10 -2.24 43 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 20.89 -1.84 43 0 13 0
29SEP26 107.50 C 0.00 0.00 0.00 19.58 -1.76 43 0 1 0
29SEP26 110.00 C 18.84 18.84 17.92 18.33 -1.69 44 210 419 +209
29SEP26 112.50 C 18.16 18.16 16.95 17.17 -1.62 44 163 330 +163
29SEP26 115.00 C 15.90 16.70 15.90 16.08 -1.43 44 145 1,273 +30
29SEP26 117.50 C 16.14 16.14 14.72 15.07 -1.36 44 210 956 +204
29SEP26 120.00 C 13.93 14.74 13.93 14.12 -1.30 44 224 877 +224
29SEP26 122.50 C 13.72 13.72 13.29 13.23 -1.25 44 60 856 +60
29SEP26 125.00 C 12.45 12.45 12.45 12.40 -1.20 45 6,705 6,985 +6,501
29SEP26 127.50 C 11.91 11.91 11.91 11.63 -1.15 45 55 316 +55
29SEP26 130.00 C 10.98 10.98 10.98 10.90 -1.10 45 30 957 +30
29SEP26 132.50 C 10.32 10.32 10.32 10.23 -1.05 45 60 419 +60
29SEP26 135.00 C 9.64 9.73 9.64 9.60 -0.94 46 90 412 +90
29SEP26 137.50 C 9.08 9.08 9.08 9.00 -0.82 46 60 422 +60
29SEP26 140.00 C 0.00 0.00 0.00 8.36 -0.78 46 0 2,601 0
29SEP26 142.50 C 0.00 0.00 0.00 7.77 -0.73 46 0 1,504 0
29SEP26 145.00 C 7.80 7.80 7.80 7.22 -0.69 46 5 924 0
29SEP26 147.50 C 0.00 0.00 0.00 6.70 -0.65 46 0 205 0
29SEP26 150.00 C 0.00 0.00 0.00 6.22 -0.61 46 0 1,654 0
29SEP26 152.50 C 0.00 0.00 0.00 5.77 -0.57 46 0 176 0
29SEP26 155.00 C 0.00 0.00 0.00 5.35 -0.54 45 0 290 0
29SEP26 157.50 C 0.00 0.00 0.00 4.96 -0.50 45 0 231 0
29SEP26 160.00 C 0.00 0.00 0.00 4.60 -0.47 45 0 101 0
29SEP26 162.50 C 0.00 0.00 0.00 4.26 -0.44 45 0 108 0
29SEP26 165.00 C 0.00 0.00 0.00 3.94 -0.42 45 0 194 0
29SEP26 167.50 C 0.00 0.00 0.00 3.55 -0.37 45 0 94 0
29SEP26 170.00 C 0.00 0.00 0.00 3.28 -0.36 45 0 104 0
29SEP26 172.50 C 0.00 0.00 0.00 3.04 -0.33 45 0 4 0
29SEP26 175.00 C 0.00 0.00 0.00 2.81 -0.31 45 0 1,699 0
29SEP26 177.50 C 0.00 0.00 0.00 2.60 -0.29 45 0 60 0
29SEP26 180.00 C 0.00 0.00 0.00 2.41 -0.27 45 0 96 0
29SEP26 182.50 C 0.00 0.00 0.00 2.23 -0.25 45 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 2.06 -0.24 45 0 48 0
29SEP26 187.50 C 0.00 0.00 0.00 1.91 -0.21 45 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 1.76 -0.21 45 0 89 0
29SEP26 192.50 C 0.00 0.00 0.00 1.63 -0.19 45 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 1.51 -0.17 45 0 52 0
29SEP26 197.50 C 0.00 0.00 0.00 1.39 -0.17 45 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 1.29 -0.15 45 0 210 0
29SEP26 205.00 C 0.00 0.00 0.00 1.10 -0.13 45 0 275 0
29SEP26 210.00 C 0.00 0.00 0.00 0.94 -0.12 45 0 241 0
29SEP26 215.00 C 1.76 1.76 1.76 0.80 -0.10 45 65 113 +65
29SEP26 220.00 C 0.00 0.00 0.00 0.69 -0.08 45 0 422 0
30DEC26 55.00 C 0.00 0.00 0.00 61.57 -2.25 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 59.27 -2.22 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 56.99 -2.21 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 54.75 -2.19 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 52.55 -2.16 45 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 50.40 -2.13 45 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 48.29 -2.10 45 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 46.22 -2.07 45 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 44.21 -2.03 45 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 42.26 -1.99 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 40.35 -1.96 45 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 38.51 -1.91 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 36.72 -1.87 45 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 35.00 -1.81 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 33.33 -1.77 45 0 20 0
30DEC26 92.50 C 0.00 0.00 0.00 31.72 -1.72 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 30.17 -1.67 45 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 28.68 -1.62 45 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 27.25 -1.57 45 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 25.31 -2.09 43 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 24.01 -1.81 43 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 22.77 -1.75 44 0 0 0
30DEC26 110.00 C 21.52 21.52 21.52 21.60 -1.69 44 30 30 +30
30DEC26 112.50 C 21.17 21.17 20.28 20.55 -1.57 44 120 132 +120
30DEC26 115.00 C 19.32 19.33 19.32 19.50 -1.43 44 1,560 1,590 +1,560
30DEC26 117.50 C 19.22 19.66 18.30 18.50 -1.39 44 46 119 +31
30DEC26 120.00 C 18.55 18.55 17.42 17.58 -1.32 44 60 239 +60
30DEC26 122.50 C 16.63 16.63 16.63 16.69 -1.28 45 30 300 +30
30DEC26 125.00 C 16.90 16.90 16.90 15.86 -1.16 45 30 2,003 +30
30DEC26 127.50 C 15.06 15.06 15.06 15.06 -1.19 45 30 360 +30
30DEC26 130.00 C 0.00 0.00 0.00 14.32 -1.13 45 0 247 0
30DEC26 132.50 C 13.90 13.90 13.90 13.61 -1.10 45 30 211 0
30DEC26 135.00 C 0.00 0.00 0.00 12.97 -1.08 45 0 1,160 0
30DEC26 137.50 C 0.00 0.00 0.00 12.31 -1.00 46 0 558 0
30DEC26 140.00 C 0.00 0.00 0.00 11.70 -0.89 46 0 1,191 0
30DEC26 142.50 C 0.00 0.00 0.00 11.08 -0.82 46 0 1,179 0
30DEC26 145.00 C 10.80 10.80 10.80 10.47 -0.78 46 1 640 0
30DEC26 147.50 C 10.30 10.30 10.30 9.89 -0.74 46 1 498 -1
30DEC26 150.00 C 9.30 9.30 9.30 9.34 -0.71 46 7 1,233 +7
30DEC26 152.50 C 9.17 9.17 9.17 8.56 -0.94 45 30 563 0
30DEC26 155.00 C 0.00 0.00 0.00 8.08 -0.63 45 0 646 0
30DEC26 157.50 C 0.00 0.00 0.00 7.63 -0.60 45 0 46 0
30DEC26 160.00 C 8.10 8.10 8.10 7.20 -0.57 45 10 90 0
30DEC26 162.50 C 0.00 0.00 0.00 6.80 -0.54 45 0 3 0
30DEC26 165.00 C 7.66 7.66 7.66 6.41 -0.52 45 30 42 -4
30DEC26 167.50 C 0.00 0.00 0.00 6.05 -0.50 45 0 5 0
30DEC26 170.00 C 0.00 0.00 0.00 5.71 -0.47 45 0 176 0
30DEC26 172.50 C 0.00 0.00 0.00 5.39 -0.45 45 0 19 0
30DEC26 175.00 C 0.00 0.00 0.00 5.09 -0.42 45 0 29 0
30DEC26 177.50 C 0.00 0.00 0.00 4.80 -0.40 45 0 60 0
30DEC26 180.00 C 0.00 0.00 0.00 4.53 -0.38 45 0 1,804 0
30DEC26 182.50 C 0.00 0.00 0.00 4.27 -0.37 45 0 10 0
30DEC26 185.00 C 0.00 0.00 0.00 4.03 -0.35 45 0 28 0
30DEC26 187.50 C 0.00 0.00 0.00 3.80 -0.33 45 0 95 0
30DEC26 190.00 C 0.00 0.00 0.00 3.59 -0.31 45 0 204 0
30DEC26 192.50 C 0.00 0.00 0.00 3.39 -0.29 45 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 3.20 -0.28 45 0 39 0
30DEC26 197.50 C 0.00 0.00 0.00 3.02 -0.26 45 0 22 0
30DEC26 200.00 C 4.50 4.50 4.50 2.85 -0.25 45 10 76 0
30MAR27 95.00 C 0.00 0.00 0.00 32.44 -1.66 45 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 31.02 -1.62 45 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 29.01 -2.23 43 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 27.71 -1.95 43 0 4 0
30MAR27 105.00 C 0.00 0.00 0.00 26.47 -1.89 43 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 25.28 -1.84 43 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 24.19 -1.75 43 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 23.12 -1.55 44 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 22.11 -1.50 44 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 21.14 -1.45 44 0 0 0
30MAR27 120.00 C 20.00 20.00 20.00 20.22 -1.41 44 3 3 +3
30MAR27 122.50 C 20.78 20.78 20.78 19.34 -1.37 44 30 30 +30
30MAR27 125.00 C 0.00 0.00 0.00 18.50 -1.30 44 0 0 0
30MAR27 127.50 C 19.06 19.06 19.06 17.70 -1.26 44 30 30 +30
30MAR27 130.00 C 0.00 0.00 0.00 16.94 -1.23 44 0 40 0
30MAR27 132.50 C 0.00 0.00 0.00 16.22 -1.23 45 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 15.54 -1.24 45 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 14.89 -1.21 45 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 14.26 -1.16 45 0 4 0
30MAR27 142.50 C 13.72 13.72 13.72 13.72 -0.99 45 1 1 +1
30MAR27 145.00 C 13.10 13.20 13.10 13.11 -0.92 45 24 47 +22
TOTAL CALL 29,072 354,337 +19,068
06MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
06MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
06MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
06MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
06MAR26 105.00 P 0.09 0.09 0.09 0.03 0.00 58 6 6 +6
06MAR26 107.50 P 0.40 0.40 0.40 0.11 +0.02 57 20 64 +20
06MAR26 110.00 P 0.57 0.98 0.57 0.36 +0.09 57 173 238 +82
06MAR26 112.50 P 0.74 1.97 0.74 0.94 +0.28 57 539 478 +307
06MAR26 115.00 P 1.67 3.20 1.48 1.97 +0.65 58 68 400 -21
06MAR26 117.50 P 2.64 4.80 2.64 3.54 +1.16 59 11 571 -6
06MAR26 120.00 P 0.00 0.00 0.00 5.55 +1.60 63 0 729 0
06MAR26 122.50 P 6.44 6.44 6.44 7.86 +1.97 72 3 218 0
06MAR26 125.00 P 8.40 10.75 8.40 10.04 +1.96 57 3 179 -1
06MAR26 127.50 P 0.00 0.00 0.00 12.50 +2.01 0 0 375 -12
06MAR26 130.00 P 0.00 0.00 0.00 15.00 +2.27 0 1 67 -2
06MAR26 132.50 P 0.00 0.00 0.00 17.50 +2.30 0 0 185 -43
06MAR26 135.00 P 0.00 0.00 0.00 20.00 +2.30 0 0 72 0
06MAR26 137.50 P 0.00 0.00 0.00 22.50 +2.30 0 0 107 0
06MAR26 140.00 P 0.00 0.00 0.00 25.00 +2.30 0 0 0 0
06MAR26 142.50 P 0.00 0.00 0.00 27.50 +2.30 0 0 0 0
06MAR26 145.00 P 0.00 0.00 0.00 30.00 +2.30 0 0 0 0
06MAR26 147.50 P 0.00 0.00 0.00 32.50 +2.30 0 0 0 0
06MAR26 150.00 P 0.00 0.00 0.00 35.00 +2.30 0 0 0 0
06MAR26 152.50 P 0.00 0.00 0.00 37.50 +2.30 0 0 0 0
06MAR26 155.00 P 0.00 0.00 0.00 40.00 +2.30 0 0 0 0
13MAR26 95.00 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
13MAR26 97.50 P 0.00 0.00 0.00 0.06 +0.02 51 0 0 0
13MAR26 100.00 P 0.45 0.49 0.45 0.13 +0.05 50 33 33 +33
13MAR26 102.50 P 0.00 0.00 0.00 0.28 +0.10 50 0 50 0
13MAR26 105.00 P 0.54 0.99 0.54 0.55 +0.20 50 87 97 +87
13MAR26 107.50 P 1.37 1.58 1.21 0.98 +0.32 51 126 227 +113
13MAR26 110.00 P 1.31 2.00 1.31 1.62 +0.49 51 37 45 +34
13MAR26 112.50 P 2.12 3.42 2.12 2.53 +0.76 51 97 86 +9
13MAR26 115.00 P 3.08 4.60 3.08 3.69 +1.02 51 20 404 +2
13MAR26 117.50 P 4.19 4.19 4.19 5.17 +1.36 52 2 62 +2
13MAR26 120.00 P 0.00 0.00 0.00 6.89 +1.62 53 0 2 0
13MAR26 122.50 P 0.00 0.00 0.00 8.57 +1.54 50 0 0 0
13MAR26 125.00 P 0.00 0.00 0.00 10.66 +1.81 50 0 0 0
13MAR26 127.50 P 0.00 0.00 0.00 12.88 +1.96 50 0 0 0
13MAR26 130.00 P 0.00 0.00 0.00 15.66 +2.89 65 1 111 +1
13MAR26 132.50 P 0.00 0.00 0.00 17.59 +2.15 50 0 0 0
13MAR26 135.00 P 0.00 0.00 0.00 20.04 +2.22 50 0 0 0
13MAR26 137.50 P 0.00 0.00 0.00 22.51 +2.26 50 0 0 0
13MAR26 140.00 P 0.00 0.00 0.00 25.00 +2.28 0 0 0 0
13MAR26 142.50 P 0.00 0.00 0.00 27.50 +2.30 0 0 0 0
13MAR26 145.00 P 0.00 0.00 0.00 30.00 +2.30 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 128 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 0.00 106 0 84 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 100 0 610 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 95 0 132 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 89 0 87 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 84 0 440 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 79 0 171 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 74 0 953 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 70 0 591 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1,199 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 61 0 1,295 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2,601 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 53 0 455 0
30MAR26 80.00 P 0.23 0.25 0.22 0.01 0.00 49 360 1,299 +331
30MAR26 82.50 P 0.30 0.30 0.30 0.02 +0.01 48 45 676 +21
30MAR26 85.00 P 0.22 0.22 0.22 0.03 +0.01 47 20 3,107 +20
30MAR26 87.50 P 0.45 0.45 0.44 0.07 +0.03 47 90 713 -60
30MAR26 90.00 P 0.00 0.00 0.00 0.12 +0.04 47 0 24,603 0
30MAR26 92.50 P 0.00 0.00 0.00 0.21 +0.06 47 0 9,884 0
30MAR26 95.00 P 0.93 0.94 0.81 0.36 +0.11 47 126 6,578 +126
30MAR26 97.50 P 0.90 1.09 0.90 0.58 +0.16 47 62 2,992 -29
30MAR26 100.00 P 1.00 1.58 0.99 0.90 +0.24 47 430 3,532 +385
30MAR26 102.50 P 1.36 1.98 1.36 1.33 +0.33 47 259 2,563 +40
30MAR26 105.00 P 1.90 2.69 1.80 1.90 +0.44 47 134 2,767 +20
30MAR26 107.50 P 2.73 3.46 2.52 2.62 +0.57 47 222 3,789 +69
30MAR26 110.00 P 2.85 4.42 2.85 3.51 +0.75 47 34 27,638 -5
30MAR26 112.50 P 3.96 5.36 3.96 4.57 +1.01 48 36 3,822 -28
30MAR26 115.00 P 5.27 6.70 4.95 5.81 +1.17 48 367 7,784 +4
30MAR26 117.50 P 8.10 8.10 7.60 7.25 +1.41 48 4 13,706 +3
30MAR26 120.00 P 8.60 9.03 7.57 8.85 +1.61 49 37 17,231 +35
30MAR26 122.50 P 10.00 11.06 10.00 9.99 +1.16 44 4 4,456 -1
30MAR26 125.00 P 10.95 13.10 10.95 12.51 +1.88 50 420 7,222 -230
30MAR26 127.50 P 13.86 15.00 13.86 14.52 +2.01 51 12 2,341 -4
30MAR26 130.00 P 15.61 17.88 15.61 15.85 +1.26 42 13 9,478 -8
30MAR26 132.50 P 18.64 18.64 18.64 18.90 +2.97 54 1 1,552 0
30MAR26 135.00 P 20.00 21.86 20.00 21.21 +2.36 56 13 3,492 0
30MAR26 137.50 P 24.38 24.38 23.54 22.65 +1.54 40 569 3,234 -101
30MAR26 140.00 P 26.67 26.67 26.00 25.72 +2.60 56 175 3,083 -103
30MAR26 142.50 P 0.00 0.00 0.00 28.23 +2.75 60 0 1,587 0
30MAR26 145.00 P 28.66 29.48 28.59 30.99 +2.98 68 161 1,941 +19
30MAR26 147.50 P 0.00 0.00 0.00 32.58 +2.29 49 0 985 0
30MAR26 150.00 P 0.00 0.00 0.00 36.06 +2.83 76 0 3,343 0
30MAR26 152.50 P 0.00 0.00 0.00 38.31 +3.03 75 0 517 0
30MAR26 155.00 P 0.00 0.00 0.00 40.00 +2.30 0 0 304 0
30MAR26 157.50 P 0.00 0.00 0.00 42.50 +2.26 0 0 62 -144
30MAR26 160.00 P 0.00 0.00 0.00 45.00 +2.30 0 0 842 0
30MAR26 162.50 P 0.00 0.00 0.00 47.50 +2.30 0 0 1,593 0
30MAR26 165.00 P 0.00 0.00 0.00 50.00 +2.30 0 0 1,362 0
30MAR26 167.50 P 0.00 0.00 0.00 52.50 +2.30 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 55.00 +2.30 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 57.50 +2.30 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 60.00 +2.30 0 0 331 0
30MAR26 177.50 P 0.00 0.00 0.00 62.50 +2.30 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 65.00 +2.30 0 0 210 -24
30MAR26 182.50 P 0.00 0.00 0.00 67.50 +2.30 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 70.00 +2.30 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 72.50 +2.30 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 75.00 +2.30 0 0 30 0
30MAR26 192.50 P 0.00 0.00 0.00 77.50 +2.30 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 80.00 +2.30 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 82.50 +2.30 0 0 30 0
30MAR26 200.00 P 0.00 0.00 0.00 85.00 +2.30 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 90.00 +2.30 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 95.00 +2.30 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 100.00 +2.30 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 105.00 +2.30 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.12 +0.04 45 0 268 0
29APR26 82.50 P 0.00 0.00 0.00 0.19 +0.06 45 0 84 0
29APR26 85.00 P 0.00 0.00 0.00 0.30 +0.09 45 0 112 0
29APR26 87.50 P 0.88 0.88 0.88 0.46 +0.13 45 4 109 +4
29APR26 90.00 P 0.00 0.00 0.00 0.66 +0.16 45 0 40 0
29APR26 92.50 P 1.47 1.47 1.47 0.94 +0.23 45 5 90 0
29APR26 95.00 P 0.00 0.00 0.00 1.30 +0.31 45 0 30 0
29APR26 97.50 P 2.36 2.36 2.36 1.75 +0.38 45 28 167 0
29APR26 100.00 P 2.28 3.07 2.28 2.28 +0.44 45 40 392 -7
29APR26 102.50 P 3.33 3.33 3.33 2.96 +0.57 45 15 360 +15
29APR26 105.00 P 3.14 4.41 3.14 3.75 +0.71 45 80 5,424 +2
29APR26 107.50 P 4.35 4.97 4.25 4.63 +0.86 45 102 984 -85
29APR26 110.00 P 5.50 6.30 5.50 5.68 +1.06 46 1,135 1,188 +443
29APR26 112.50 P 7.50 7.80 6.77 6.77 +1.10 45 1,165 1,999 +944
29APR26 115.00 P 7.35 8.79 7.35 8.11 +1.43 46 124 1,309 +3
29APR26 117.50 P 9.30 10.37 9.30 9.46 +1.45 46 109 3,184 +55
29APR26 120.00 P 11.30 11.55 11.30 11.04 +1.59 46 31 4,936 +4
29APR26 122.50 P 11.52 13.00 11.52 12.63 +1.72 46 58 1,940 0
29APR26 125.00 P 0.00 0.00 0.00 14.52 +1.90 47 0 1,886 0
29APR26 127.50 P 0.00 0.00 0.00 16.37 +1.98 47 0 1,184 0
29APR26 130.00 P 0.00 0.00 0.00 18.35 +2.09 48 0 7,407 0
29APR26 132.50 P 0.00 0.00 0.00 20.37 +2.16 49 0 658 0
29APR26 135.00 P 24.20 24.20 24.20 22.27 +2.47 48 10 661 0
29APR26 137.50 P 0.00 0.00 0.00 24.69 +2.34 50 0 725 0
29APR26 140.00 P 24.94 27.01 24.94 26.96 +2.53 52 530 756 -339
29APR26 142.50 P 29.36 29.36 29.36 29.25 +3.47 53 30 603 +30
29APR26 145.00 P 0.00 0.00 0.00 31.62 +3.61 54 0 352 0
29APR26 147.50 P 0.00 0.00 0.00 33.49 +1.67 51 0 921 0
29APR26 150.00 P 0.00 0.00 0.00 36.06 +2.74 54 0 395 0
29APR26 152.50 P 0.00 0.00 0.00 38.31 +3.03 53 0 397 0
29APR26 155.00 P 0.00 0.00 0.00 40.70 +2.81 54 0 487 0
29APR26 157.50 P 0.00 0.00 0.00 43.16 +2.79 56 0 364 0
29APR26 160.00 P 0.00 0.00 0.00 45.88 +3.18 61 0 367 0
29APR26 162.50 P 0.00 0.00 0.00 48.31 +3.05 62 0 303 0
29APR26 165.00 P 0.00 0.00 0.00 50.78 +2.43 63 0 120 0
29APR26 167.50 P 0.00 0.00 0.00 53.33 +3.12 66 0 111 0
29APR26 170.00 P 0.00 0.00 0.00 55.00 +2.30 0 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 57.50 +2.30 0 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 60.00 +2.30 0 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 62.50 +2.30 0 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 65.00 +2.30 0 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 67.50 +2.30 0 0 111 0
29APR26 185.00 P 0.00 0.00 0.00 70.00 +2.30 0 0 137 0
29APR26 187.50 P 0.00 0.00 0.00 72.50 +2.30 0 0 30 0
29APR26 190.00 P 0.00 0.00 0.00 75.00 +2.30 0 0 0 -30
29APR26 192.50 P 0.00 0.00 0.00 77.50 +2.30 0 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 80.00 +2.30 0 0 0 -30
29APR26 197.50 P 0.00 0.00 0.00 82.50 +2.30 0 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 85.00 +2.30 0 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 90.00 +2.30 0 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 95.00 +2.30 0 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 100.00 +2.30 0 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 105.00 +2.30 0 0 0 0
28MAY26 95.00 P 3.01 3.01 2.62 2.37 +0.39 45 60 60 +60
28MAY26 97.50 P 3.57 3.57 3.39 2.96 +0.45 45 49 49 +49
28MAY26 100.00 P 3.55 3.55 3.55 3.65 +0.51 46 65 298 +65
28MAY26 102.50 P 0.00 0.00 0.00 4.46 +0.68 46 0 2 0
28MAY26 105.00 P 4.72 5.75 4.72 5.33 +0.81 46 45 61 +44
28MAY26 107.50 P 6.02 6.61 6.02 6.37 +1.00 46 70 461 +61
28MAY26 110.00 P 7.41 8.03 7.41 7.44 +1.14 46 151 151 +145
28MAY26 112.50 P 8.01 9.29 8.01 8.70 +1.26 46 303 705 +180
28MAY26 115.00 P 9.14 10.86 9.14 9.97 +1.28 46 123 938 +90
28MAY26 117.50 P 10.46 11.55 10.46 11.44 +1.56 46 91 1,359 +82
28MAY26 120.00 P 0.00 0.00 0.00 12.91 +1.57 47 0 798 0
28MAY26 122.50 P 13.50 13.62 13.50 14.50 +1.50 46 18 1,523 0
28MAY26 125.00 P 15.09 16.73 15.06 16.25 +1.75 47 384 3,625 +59
28MAY26 127.50 P 0.00 0.00 0.00 18.07 +1.55 47 0 1,264 0
28MAY26 130.00 P 18.23 18.23 18.23 19.46 +1.60 45 1 1,639 +1
28MAY26 132.50 P 0.00 0.00 0.00 21.88 +1.68 48 0 1,560 0
28MAY26 135.00 P 0.00 0.00 0.00 23.90 +2.12 49 0 2,480 0
28MAY26 137.50 P 0.00 0.00 0.00 25.96 +3.20 49 0 1,263 0
28MAY26 140.00 P 27.10 28.48 27.10 27.26 +1.35 45 510 342 -353
28MAY26 142.50 P 0.00 0.00 0.00 30.29 +3.13 50 0 404 0
28MAY26 145.00 P 0.00 0.00 0.00 32.54 +2.49 51 1 270 0
28MAY26 147.50 P 0.00 0.00 0.00 34.40 +2.06 49 0 233 0
28MAY26 150.00 P 0.00 0.00 0.00 37.13 +2.92 53 0 218 0
28MAY26 152.50 P 0.00 0.00 0.00 39.35 +2.56 53 0 304 0
28MAY26 155.00 P 0.00 0.00 0.00 40.70 +2.19 45 0 162 0
28MAY26 157.50 P 0.00 0.00 0.00 44.03 +2.68 55 0 120 0
28MAY26 160.00 P 0.00 0.00 0.00 45.88 +2.64 51 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 48.31 +2.69 52 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 50.78 +2.43 53 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 53.33 +2.92 55 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 55.08 +2.23 45 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 57.54 +2.25 45 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 60.02 +2.27 45 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 63.53 +3.27 64 0 27 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 60 0 325 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 59 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 56 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 54 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 51 0 101 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 50 0 194 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 45 0 104 0
29JUN26 57.50 P 0.00 0.00 0.00 0.02 +0.01 45 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.03 +0.01 44 0 1,276 0
29JUN26 62.50 P 0.00 0.00 0.00 0.05 +0.01 44 0 206 0
29JUN26 65.00 P 0.00 0.00 0.00 0.08 +0.01 44 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 0.13 +0.03 44 0 247 0
29JUN26 70.00 P 0.00 0.00 0.00 0.20 +0.04 44 0 668 0
29JUN26 72.50 P 0.00 0.00 0.00 0.29 +0.05 45 0 1,105 0
29JUN26 75.00 P 0.00 0.00 0.00 0.42 +0.08 45 0 4,877 0
29JUN26 77.50 P 0.00 0.00 0.00 0.58 +0.11 45 0 392 0
29JUN26 80.00 P 0.00 0.00 0.00 0.80 +0.13 45 0 686 0
29JUN26 82.50 P 0.00 0.00 0.00 1.07 +0.19 45 0 593 0
29JUN26 85.00 P 2.00 2.00 2.00 1.38 +0.21 45 2 1,348 -2
29JUN26 87.50 P 2.36 2.36 2.36 1.78 +0.27 45 30 1,078 +30
29JUN26 90.00 P 2.89 2.89 2.89 2.23 +0.32 45 30 7,290 +30
29JUN26 92.50 P 2.73 2.90 2.73 2.77 +0.38 45 155 960 +115
29JUN26 95.00 P 4.08 4.08 3.65 3.39 +0.46 45 37 1,012 +30
29JUN26 97.50 P 4.79 4.79 4.30 4.09 +0.52 45 245 1,042 +122
29JUN26 100.00 P 4.64 5.12 4.64 4.88 +0.66 45 115 4,753 0
29JUN26 102.50 P 5.43 5.43 5.43 5.75 +0.79 45 95 3,128 +30
29JUN26 105.00 P 6.75 6.75 6.75 6.69 +0.90 45 60 2,609 0
29JUN26 107.50 P 7.85 8.36 7.85 7.81 +1.07 45 1,091 2,901 +999
29JUN26 110.00 P 8.80 9.59 8.78 8.95 +1.23 46 297 13,369 +70
29JUN26 112.50 P 10.07 10.85 10.00 10.00 +1.15 45 1,217 4,185 +826
29JUN26 115.00 P 10.80 12.11 10.80 11.52 +1.43 46 310 9,580 +50
29JUN26 117.50 P 12.02 13.30 12.02 13.00 +1.46 46 101 2,401 +60
29JUN26 120.00 P 13.51 14.84 13.51 14.39 +1.44 46 60 1,515 +30
29JUN26 122.50 P 16.47 16.47 16.47 16.02 +1.50 46 30 2,314 +30
29JUN26 125.00 P 0.00 0.00 0.00 17.37 +1.23 45 0 1,969 0
29JUN26 127.50 P 20.10 20.10 20.10 19.48 +1.69 47 100 741 0
29JUN26 130.00 P 20.20 21.60 20.20 21.34 +1.57 47 260 1,288 +11
29JUN26 132.50 P 23.56 23.56 23.56 23.21 +1.90 47 30 825 +30
29JUN26 135.00 P 23.57 23.57 23.57 24.42 +0.92 44 1 1,129 +1
29JUN26 137.50 P 0.00 0.00 0.00 27.18 +1.96 48 0 863 0
29JUN26 140.00 P 28.00 30.00 28.00 29.22 +1.99 48 11 2,189 -1
29JUN26 142.50 P 0.00 0.00 0.00 31.34 +1.84 49 0 453 0
29JUN26 145.00 P 0.00 0.00 0.00 32.54 +1.13 44 0 889 0
29JUN26 147.50 P 0.00 0.00 0.00 35.69 +3.26 50 0 446 0
29JUN26 150.00 P 0.00 0.00 0.00 37.95 +2.24 51 0 857 0
29JUN26 152.50 P 0.00 0.00 0.00 40.24 +2.43 51 0 72 0
29JUN26 155.00 P 0.00 0.00 0.00 42.54 +2.45 52 0 62 0
29JUN26 157.50 P 0.00 0.00 0.00 44.26 +1.93 49 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 47.27 +2.68 54 0 60 0
29JUN26 162.50 P 0.00 0.00 0.00 48.93 +2.17 50 0 120 0
29JUN26 165.00 P 0.00 0.00 0.00 50.78 +2.33 47 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 54.54 +3.18 57 0 316 0
29JUN26 170.00 P 0.00 0.00 0.00 56.89 +3.19 58 0 245 0
29JUN26 172.50 P 0.00 0.00 0.00 57.74 +2.18 44 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 60.18 +2.22 45 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 63.53 +3.14 56 0 0 0
29JUN26 180.00 P 65.70 65.70 65.70 65.94 +3.11 56 30 80 +30
29JUN26 182.50 P 0.00 0.00 0.00 67.54 +2.26 45 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 70.02 +2.28 45 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 72.50 +2.28 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 75.00 +2.30 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 77.50 +2.30 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 80.00 +2.30 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 82.50 +2.30 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 85.00 +2.30 0 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 90.00 +2.30 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 95.00 +2.30 0 0 305 -60
29JUN26 215.00 P 0.00 0.00 0.00 100.00 +2.30 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 105.00 +2.30 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.13 +0.02 45 0 98 0
29SEP26 57.50 P 0.00 0.00 0.00 0.19 +0.02 45 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.28 +0.05 45 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.39 +0.05 45 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.53 +0.08 45 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.71 +0.12 45 0 46 0
29SEP26 70.00 P 0.00 0.00 0.00 0.92 +0.13 45 0 283 0
29SEP26 72.50 P 0.00 0.00 0.00 1.18 +0.18 45 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 1.48 +0.19 45 0 130 0
29SEP26 77.50 P 0.00 0.00 0.00 1.84 +0.25 45 0 2 0
29SEP26 80.00 P 2.70 2.75 2.70 2.25 +0.26 45 5 3,815 0
29SEP26 82.50 P 0.00 0.00 0.00 2.80 +0.40 45 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 3.36 +0.46 45 0 336 0
29SEP26 87.50 P 0.00 0.00 0.00 3.94 +0.40 45 0 214 0
29SEP26 90.00 P 0.00 0.00 0.00 4.66 +0.56 46 0 577 0
29SEP26 92.50 P 5.92 5.92 5.92 5.39 +0.59 46 30 1,128 +30
29SEP26 95.00 P 0.00 0.00 0.00 6.20 +0.70 46 0 1,209 0
29SEP26 97.50 P 7.51 7.51 7.51 7.05 +0.79 45 30 385 +30
29SEP26 100.00 P 8.23 8.60 8.23 7.98 +0.87 46 140 5,120 +75
29SEP26 102.50 P 0.00 0.00 0.00 8.99 +0.94 45 0 1,601 0
29SEP26 105.00 P 9.93 10.70 9.90 10.06 +1.00 45 101 2,875 +41
29SEP26 107.50 P 11.73 11.73 11.73 11.22 +1.08 45 60 2,914 +6
29SEP26 110.00 P 12.01 12.01 12.01 12.42 +1.13 45 30 2,873 0
29SEP26 112.50 P 13.61 14.49 13.61 13.70 +1.31 45 192 2,564 +60
29SEP26 115.00 P 15.08 15.53 14.93 15.09 +1.30 46 1,507 4,459 +1,490
29SEP26 117.50 P 16.43 16.43 16.41 16.58 +1.36 46 50 2,530 +16
29SEP26 120.00 P 0.00 0.00 0.00 18.13 +1.40 46 0 3,146 0
29SEP26 122.50 P 20.26 20.40 20.06 19.75 +1.56 46 122 2,018 +122
29SEP26 125.00 P 0.00 0.00 0.00 21.04 +1.26 45 4,150 4,581 +4,150
29SEP26 127.50 P 0.00 0.00 0.00 23.24 +1.43 47 0 100 0
29SEP26 130.00 P 24.60 24.60 24.60 24.95 +2.60 47 1 3,507 +1
29SEP26 132.50 P 0.00 0.00 0.00 26.72 +1.67 47 0 232 0
29SEP26 135.00 P 0.00 0.00 0.00 27.89 +1.03 45 0 900 0
29SEP26 137.50 P 31.32 31.32 31.22 30.50 +1.76 48 90 218 -37
29SEP26 140.00 P 0.00 0.00 0.00 32.40 +1.76 48 0 3,135 0
29SEP26 142.50 P 0.00 0.00 0.00 33.83 +1.24 46 0 1,154 0
29SEP26 145.00 P 0.00 0.00 0.00 36.43 +1.87 48 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 38.49 +1.92 49 0 301 0
29SEP26 150.00 P 0.00 0.00 0.00 40.56 +1.94 49 0 224 0
29SEP26 152.50 P 0.00 0.00 0.00 42.69 +3.03 49 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 44.88 +2.10 50 0 255 0
29SEP26 157.50 P 0.00 0.00 0.00 47.07 +3.23 50 0 136 0
29SEP26 160.00 P 0.00 0.00 0.00 49.28 +2.25 50 0 40 0
29SEP26 162.50 P 0.00 0.00 0.00 51.51 +2.31 51 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 52.25 +0.87 45 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 54.54 +0.96 45 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 56.89 +2.15 46 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 60.42 +2.39 52 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 62.68 +3.43 52 0 30 0
29SEP26 177.50 P 0.00 0.00 0.00 63.63 +1.09 45 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 65.97 +1.14 45 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 68.31 +2.11 45 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 70.67 +2.12 45 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 73.05 +2.15 45 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 75.45 +2.18 45 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 77.86 +1.48 45 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 80.28 +1.56 45 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 82.71 +1.64 45 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 85.15 +2.23 45 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 90.07 +2.26 45 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 95.01 +2.00 45 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 100.00 +2.30 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 105.00 +2.30 0 0 30 0
30DEC26 55.00 P 0.00 0.00 0.00 0.41 +0.06 45 0 9 0
30DEC26 57.50 P 0.00 0.00 0.00 0.56 +0.08 45 0 4 0
30DEC26 60.00 P 1.45 1.50 1.45 0.73 +0.10 45 15 23 +15
30DEC26 62.50 P 0.00 0.00 0.00 0.95 +0.13 45 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 1.18 +0.14 45 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 1.49 +0.18 45 0 174 0
30DEC26 70.00 P 2.50 2.50 2.50 1.81 +0.19 45 30 156 +30
30DEC26 72.50 P 0.00 0.00 0.00 2.23 +0.26 45 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 2.65 +0.26 45 0 54 0
30DEC26 77.50 P 0.00 0.00 0.00 3.16 +0.34 45 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 3.72 +0.36 45 0 446 0
30DEC26 82.50 P 0.00 0.00 0.00 4.29 +0.37 45 0 30 0
30DEC26 85.00 P 5.50 5.50 5.50 5.15 +0.63 46 1 1 +1
30DEC26 87.50 P 5.62 6.24 5.62 5.90 +0.66 46 32 32 +29
30DEC26 90.00 P 7.15 7.15 6.51 6.51 +0.45 45 7 3,890 +7
30DEC26 92.50 P 7.84 7.84 7.84 7.51 +0.70 45 30 134 +30
30DEC26 95.00 P 8.60 8.67 8.60 8.40 +0.76 45 400 453 +396
30DEC26 97.50 P 0.00 0.00 0.00 9.35 +0.81 45 0 37 0
30DEC26 100.00 P 10.00 11.02 10.00 10.37 +0.93 45 31 606 +30
30DEC26 102.50 P 11.00 11.87 11.00 11.47 +0.99 45 31 296 +30
30DEC26 105.00 P 13.09 13.09 13.09 12.62 +1.05 45 30 301 +30
30DEC26 107.50 P 13.30 14.13 13.30 13.85 +1.06 45 31 353 +30
30DEC26 110.00 P 14.49 15.80 14.49 15.14 +1.17 45 1,232 1,859 +1,129
30DEC26 112.50 P 15.78 17.00 15.75 16.46 +1.24 45 70 1,509 +9
30DEC26 115.00 P 17.00 18.29 17.00 17.83 +1.21 45 3,251 3,705 +3,207
30DEC26 117.50 P 0.00 0.00 0.00 19.33 +1.25 46 0 986 0
30DEC26 120.00 P 20.00 21.06 20.00 20.90 +1.38 46 2 1,066 +2
30DEC26 122.50 P 23.06 23.06 23.06 22.51 +1.48 46 13 2,261 -13
30DEC26 125.00 P 0.00 0.00 0.00 24.30 +1.69 47 0 3,594 0
30DEC26 127.50 P 0.00 0.00 0.00 25.99 +1.46 47 0 262 0
30DEC26 130.00 P 28.00 28.29 28.00 27.75 +2.14 47 61 194 +36
30DEC26 132.50 P 30.08 30.08 29.50 29.51 +2.22 47 88 60 +2
30DEC26 135.00 P 0.00 0.00 0.00 31.26 +2.28 47 0 805 0
30DEC26 137.50 P 0.00 0.00 0.00 33.13 +2.46 47 0 150 0
30DEC26 140.00 P 0.00 0.00 0.00 34.51 +1.86 46 0 4,171 0
30DEC26 142.50 P 0.00 0.00 0.00 36.95 +2.61 48 0 1,156 0
30DEC26 145.00 P 0.00 0.00 0.00 38.52 +2.41 47 0 6,859 0
30DEC26 147.50 P 0.00 0.00 0.00 39.64 +1.58 45 0 361 0
30DEC26 150.00 P 0.00 0.00 0.00 41.64 +1.70 45 0 342 0
30DEC26 152.50 P 0.00 0.00 0.00 43.65 +1.71 45 0 558 0
30DEC26 155.00 P 0.00 0.00 0.00 45.67 +1.72 45 0 531 0
30DEC26 157.50 P 0.00 0.00 0.00 47.69 +1.72 45 0 13 0
30DEC26 160.00 P 0.00 0.00 0.00 49.74 +1.75 45 0 12 0
30DEC26 162.50 P 0.00 0.00 0.00 51.87 +1.84 45 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 54.02 +1.86 45 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 56.17 +1.87 45 0 0 0
30DEC26 170.00 P 59.51 59.51 59.51 58.33 +1.88 45 30 50 +30
30DEC26 172.50 P 0.00 0.00 0.00 60.49 +1.89 45 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 62.71 +1.94 45 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 64.96 +1.99 45 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 67.22 +2.00 45 0 8 0
30DEC26 182.50 P 0.00 0.00 0.00 69.49 +2.01 45 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 71.76 +2.02 45 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 74.04 +2.03 45 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 76.36 +2.06 45 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 78.70 +2.10 45 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 81.06 +2.12 45 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 83.41 +2.12 45 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 85.78 +2.13 45 0 5 0
30MAR27 95.00 P 0.00 0.00 0.00 10.12 +0.82 45 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 11.15 +0.87 45 0 1 0
30MAR27 100.00 P 12.00 12.10 12.00 12.23 +1.04 45 62 68 +62
30MAR27 102.50 P 14.00 14.00 14.00 13.37 +0.95 45 1 1 +1
30MAR27 105.00 P 0.00 0.00 0.00 14.58 +1.01 45 0 60 0
30MAR27 107.50 P 0.00 0.00 0.00 15.84 +1.05 45 0 1 0
30MAR27 110.00 P 0.00 0.00 0.00 17.17 +1.11 45 0 2 0
30MAR27 112.50 P 19.00 19.26 19.00 18.54 +1.16 45 2 2 +2
30MAR27 115.00 P 20.40 20.40 20.40 19.95 +1.19 45 3 3 +3
30MAR27 117.50 P 0.00 0.00 0.00 21.44 +1.24 45 0 1 0
30MAR27 120.00 P 0.00 0.00 0.00 23.09 +1.41 45 0 3 0
30MAR27 122.50 P 0.00 0.00 0.00 24.50 +1.30 45 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 26.46 +1.93 46 0 2 0
30MAR27 127.50 P 0.00 0.00 0.00 27.31 +1.23 45 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 29.69 +1.99 46 0 4 0
30MAR27 132.50 P 0.00 0.00 0.00 30.70 +1.32 45 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 32.40 +1.32 45 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 34.12 +1.34 45 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 35.92 +1.43 45 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 37.78 +1.49 45 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 39.65 +1.50 45 0 0 0
TOTAL PUT 26,426 431,293 +15,952
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$ 208.20
30MAR26 85.00 C 0.00 0.00 0.00 123.36 -4.00 100 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 120.86 -3.97 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 118.37 -4.00 95 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 115.87 -3.98 75 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 113.37 -3.86 0 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 111.07 -3.80 125 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 108.38 -6.04 0 0 100 0
30MAR26 102.50 C 0.00 0.00 0.00 105.89 -4.00 76 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 103.39 -4.01 0 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 101.13 -3.59 113 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 98.64 -3.60 110 0 64 0
30MAR26 112.50 C 0.00 0.00 0.00 95.91 -3.96 69 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 93.41 -4.04 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 91.33 -3.64 109 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 88.24 -4.26 0 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 85.93 -4.10 62 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 83.77 -3.95 95 0 4 0
30MAR26 127.50 C 0.00 0.00 0.00 80.95 -6.25 63 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 79.66 -4.58 112 0 8 0
30MAR26 132.50 C 0.00 0.00 0.00 75.98 -4.41 64 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 73.50 -4.41 64 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 71.45 -5.81 85 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 68.56 -4.10 64 0 1 0
30MAR26 142.50 C 0.00 0.00 0.00 66.10 -4.37 64 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 64.02 -3.69 77 0 100 0
30MAR26 147.50 C 0.00 0.00 0.00 61.12 -4.35 59 0 6 0
30MAR26 150.00 C 0.00 0.00 0.00 58.80 -5.80 64 0 63 0
30MAR26 152.50 C 0.00 0.00 0.00 57.15 -3.64 79 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 55.64 -2.51 89 0 15 0
30MAR26 157.50 C 0.00 0.00 0.00 51.67 -5.50 64 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 48.50 -4.95 33 0 116 0
30MAR26 162.50 C 0.00 0.00 0.00 48.36 -3.02 80 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 45.47 -3.51 72 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 41.61 -4.92 51 0 105 0
30MAR26 170.00 C 0.00 0.00 0.00 41.60 -3.21 75 0 36 0
30MAR26 172.50 C 0.00 0.00 0.00 39.10 -3.26 71 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 37.26 -3.05 73 0 132 0
30MAR26 177.50 C 0.00 0.00 0.00 35.17 -3.49 72 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 31.21 -4.91 57 0 39 0
30MAR26 182.50 C 0.00 0.00 0.00 31.17 -3.25 70 0 2 0
30MAR26 185.00 C 0.00 0.00 0.00 28.38 -3.43 64 0 466 0
30MAR26 187.50 C 0.00 0.00 0.00 27.42 -2.49 69 0 15 0
30MAR26 190.00 C 0.00 0.00 0.00 25.65 -3.03 68 0 2,542 0
30MAR26 192.50 C 0.00 0.00 0.00 22.56 -3.82 61 0 90 0
30MAR26 195.00 C 0.00 0.00 0.00 21.02 -3.47 61 0 240 0
30MAR26 197.50 C 0.00 0.00 0.00 19.56 -3.31 61 0 159 0
30MAR26 200.00 C 16.88 17.50 16.35 18.73 -2.53 64 162 702 +114
30MAR26 205.00 C 15.65 15.65 15.65 15.65 -2.72 62 15 167 0
30MAR26 210.00 C 11.55 11.55 11.55 13.44 -2.24 63 15 1,647 0
30MAR26 215.00 C 13.72 13.72 9.72 11.22 -2.06 63 164 521 +141
30MAR26 220.00 C 11.30 11.59 7.51 9.42 -1.88 63 166 806 +42
30MAR26 225.00 C 9.57 9.57 6.80 7.86 -1.71 63 297 614 +33
30MAR26 230.00 C 7.91 7.91 5.36 6.51 -1.43 63 113 893 +58
30MAR26 235.00 C 6.20 6.20 3.94 5.36 -1.22 63 170 1,557 +111
30MAR26 240.00 C 4.01 4.01 3.65 4.39 -0.89 63 115 2,769 0
30MAR26 245.00 C 4.50 4.50 2.78 3.57 -0.80 63 251 1,120 +18
30MAR26 250.00 C 3.70 3.70 3.70 2.89 -0.73 64 2 2,116 +2
30MAR26 255.00 C 0.00 0.00 0.00 2.32 -0.55 64 0 1,090 0
30MAR26 260.00 C 1.68 1.68 1.68 1.86 -0.50 64 7 741 0
30MAR26 265.00 C 0.00 0.00 0.00 1.48 -0.48 64 0 659 0
30MAR26 270.00 C 1.57 1.57 1.57 1.19 -0.38 64 1 610 0
30MAR26 275.00 C 0.00 0.00 0.00 0.94 -0.30 64 0 446 0
30MAR26 280.00 C 0.65 0.73 0.65 0.73 -0.25 64 15 1,630 0
30MAR26 285.00 C 0.65 0.65 0.65 0.60 -0.17 64 10 799 0
30MAR26 290.00 C 0.80 0.80 0.59 0.47 -0.14 65 14 884 0
30MAR26 295.00 C 0.00 0.00 0.00 0.37 -0.10 65 0 480 0
30MAR26 300.00 C 0.40 0.40 0.40 0.27 -0.10 64 30 1,183 -30
30MAR26 310.00 C 0.00 0.00 0.00 0.16 -0.05 64 0 1,452 0
30MAR26 320.00 C 0.00 0.00 0.00 0.10 -0.03 65 0 856 0
30MAR26 330.00 C 0.12 0.13 0.10 0.05 -0.02 64 200 1,246 +42
30MAR26 340.00 C 0.00 0.00 0.00 0.03 -0.02 64 0 1,016 0
30MAR26 350.00 C 0.00 0.00 0.00 0.02 0.00 65 0 514 0
30MAR26 360.00 C 0.00 0.00 0.00 0.01 0.00 64 0 638 0
30MAR26 370.00 C 0.00 0.00 0.00 0.01 0.00 67 0 903 0
29APR26 170.00 C 0.00 0.00 0.00 44.44 -3.38 64 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 39.98 -5.78 52 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 39.56 -3.46 59 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 38.62 -3.16 63 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 35.33 -4.53 56 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 34.49 -3.50 60 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 31.34 -4.84 54 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 30.52 -3.27 57 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 28.28 -4.44 55 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 28.27 -1.95 60 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 25.91 -2.97 57 0 0 0
29APR26 197.50 C 0.00 0.00 0.00 24.00 -3.36 55 0 30 0
29APR26 200.00 C 0.00 0.00 0.00 23.31 -2.52 58 0 3 0
29APR26 205.00 C 0.00 0.00 0.00 20.71 -2.64 57 0 60 0
29APR26 210.00 C 16.35 16.35 16.35 18.37 -2.09 57 30 145 -30
29APR26 215.00 C 14.88 14.88 14.72 16.30 -1.92 58 45 81 -15
29APR26 220.00 C 13.95 13.95 13.95 14.33 -1.77 57 3 130 0
29APR26 225.00 C 12.17 12.17 12.17 12.35 -1.84 57 11 255 0
29APR26 230.00 C 0.00 0.00 0.00 10.91 -1.57 57 0 132 0
29APR26 235.00 C 9.30 9.30 9.30 9.53 -1.42 57 3 341 -3
29APR26 240.00 C 8.80 9.00 7.48 8.27 -1.48 57 27 495 +10
29APR26 245.00 C 6.40 6.40 6.40 7.19 -1.34 57 10 437 -10
29APR26 250.00 C 0.00 0.00 0.00 6.25 -1.21 57 0 405 0
29APR26 255.00 C 4.82 4.82 4.82 5.40 -1.10 57 32 190 +32
29APR26 260.00 C 4.88 4.88 4.88 4.67 -0.95 57 1 212 0
29APR26 265.00 C 0.00 0.00 0.00 4.04 -0.81 57 0 287 0
29APR26 270.00 C 3.23 3.23 3.23 3.46 -0.72 57 75 497 +75
29APR26 275.00 C 3.48 3.48 2.75 3.06 -0.54 58 65 452 0
29APR26 280.00 C 3.50 3.50 3.50 2.59 -0.49 58 20 163 0
29APR26 285.00 C 2.32 2.32 2.32 2.22 -0.42 58 50 80 +49
29APR26 290.00 C 2.70 2.70 2.70 1.95 -0.31 58 30 198 -30
29APR26 295.00 C 2.88 2.88 2.88 1.68 -0.25 58 4 60 0
29APR26 300.00 C 0.00 0.00 0.00 1.43 -0.21 58 0 100 0
29APR26 310.00 C 0.00 0.00 0.00 1.00 -0.19 58 0 249 0
29APR26 320.00 C 0.00 0.00 0.00 0.72 -0.13 58 0 310 0
29APR26 330.00 C 0.79 0.79 0.73 0.51 -0.08 58 60 62 -28
29APR26 340.00 C 0.63 0.63 0.52 0.36 -0.06 58 125 126 +65
29APR26 350.00 C 0.51 0.51 0.41 0.26 -0.04 58 197 337 +167
28MAY26 150.00 C 0.00 0.00 0.00 62.93 -3.18 63 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 60.17 -3.68 60 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 56.60 -5.15 51 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 54.49 -5.21 51 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 52.62 -3.32 52 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 50.64 -4.74 53 0 0 0
28MAY26 165.00 C 0.00 0.00 0.00 49.58 -3.87 57 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 49.57 -3.47 64 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 45.79 -3.92 56 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 44.11 -3.65 57 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 44.07 -2.05 62 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 42.33 -2.02 62 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 38.87 -3.40 56 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 38.86 -1.83 61 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 35.43 -5.02 56 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 35.42 -2.04 60 0 0 0
28MAY26 190.00 C 0.00 0.00 0.00 34.24 -1.60 61 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 30.95 -3.37 56 0 0 0
28MAY26 195.00 C 0.00 0.00 0.00 30.04 -2.94 57 0 0 0
28MAY26 197.50 C 0.00 0.00 0.00 30.03 -1.45 60 0 0 0
28MAY26 200.00 C 0.00 0.00 0.00 27.82 -2.33 58 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 25.36 -2.69 58 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 23.10 -2.57 58 0 15 0
28MAY26 215.00 C 0.00 0.00 0.00 21.00 -2.48 58 0 45 0
28MAY26 220.00 C 18.90 18.90 18.06 19.07 -2.38 58 10 55 +6
28MAY26 225.00 C 0.00 0.00 0.00 17.28 -2.30 58 0 181 0
28MAY26 230.00 C 0.00 0.00 0.00 15.66 -2.20 58 0 90 0
28MAY26 235.00 C 0.00 0.00 0.00 14.17 -1.71 58 0 133 0
28MAY26 240.00 C 0.00 0.00 0.00 12.81 -1.62 58 0 105 0
28MAY26 245.00 C 0.00 0.00 0.00 11.64 -1.47 58 0 150 0
28MAY26 250.00 C 11.11 11.11 11.11 10.34 -1.57 58 3 167 0
28MAY26 255.00 C 0.00 0.00 0.00 9.14 -1.63 58 0 105 0
28MAY26 260.00 C 0.00 0.00 0.00 8.25 -1.48 58 0 75 0
28MAY26 265.00 C 0.00 0.00 0.00 7.73 -1.10 59 0 60 0
28MAY26 270.00 C 0.00 0.00 0.00 6.92 -1.02 59 0 210 0
28MAY26 275.00 C 0.00 0.00 0.00 6.20 -0.93 59 0 183 0
28MAY26 280.00 C 5.06 5.06 5.06 5.38 -1.01 58 35 172 +35
28MAY26 285.00 C 0.00 0.00 0.00 4.80 -0.93 58 0 68 0
28MAY26 290.00 C 0.00 0.00 0.00 4.29 -0.84 58 0 90 0
28MAY26 295.00 C 0.00 0.00 0.00 3.82 -0.64 58 0 120 0
28MAY26 300.00 C 0.00 0.00 0.00 3.41 -0.58 58 0 37 0
28MAY26 310.00 C 0.00 0.00 0.00 2.70 -0.48 58 0 101 0
28MAY26 320.00 C 0.00 0.00 0.00 2.14 -0.39 58 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 1.69 -0.32 58 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 1.33 -0.26 58 0 18 0
29JUN26 120.00 C 0.00 0.00 0.00 89.61 -4.98 50 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 88.02 -4.50 60 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 85.91 -4.30 61 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 84.35 -3.46 66 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 80.05 -5.20 49 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 79.95 -3.24 65 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 76.77 -4.15 59 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 74.59 -3.99 59 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 73.05 -4.53 62 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 70.91 -3.33 61 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 68.88 -3.29 61 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 65.50 -4.43 55 0 0 0
29JUN26 150.00 C 60.77 60.77 60.77 63.99 -5.13 57 3 23 0
29JUN26 152.50 C 0.00 0.00 0.00 60.66 -5.00 52 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 60.01 -3.63 57 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 59.02 -2.89 61 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 56.50 -3.30 58 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 54.69 -3.19 58 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 51.65 -4.47 54 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 50.91 -3.04 57 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 50.61 -1.42 62 0 273 0
29JUN26 172.50 C 0.00 0.00 0.00 47.20 -3.40 57 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 47.19 -1.42 61 0 624 0
29JUN26 177.50 C 0.00 0.00 0.00 44.60 -4.00 58 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 43.26 -3.77 59 0 96 0
29JUN26 182.50 C 0.00 0.00 0.00 42.31 -1.41 60 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 40.25 -2.05 59 0 385 0
29JUN26 187.50 C 0.00 0.00 0.00 37.29 -5.00 55 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 36.15 -3.06 56 0 229 0
29JUN26 192.50 C 0.00 0.00 0.00 36.10 -2.72 59 0 16 0
29JUN26 195.00 C 0.00 0.00 0.00 34.23 -2.25 57 0 441 0
29JUN26 197.50 C 0.00 0.00 0.00 33.11 -1.96 58 0 0 0
29JUN26 200.00 C 29.73 29.73 29.73 31.39 -2.43 57 15 2,707 +9
29JUN26 205.00 C 0.00 0.00 0.00 29.06 -2.62 57 0 7 0
29JUN26 210.00 C 0.00 0.00 0.00 26.89 -2.53 57 0 30 0
29JUN26 215.00 C 0.00 0.00 0.00 24.87 -2.43 57 0 34 0
29JUN26 220.00 C 0.00 0.00 0.00 22.97 -2.36 57 0 121 0
29JUN26 225.00 C 0.00 0.00 0.00 21.22 -2.27 57 0 45 0
29JUN26 230.00 C 0.00 0.00 0.00 19.57 -2.19 57 0 3,065 0
29JUN26 235.00 C 16.82 16.82 16.82 18.07 -2.10 58 1 50 0
29JUN26 240.00 C 0.00 0.00 0.00 16.65 -1.65 58 0 11 0
29JUN26 245.00 C 0.00 0.00 0.00 15.42 -1.49 58 0 370 0
29JUN26 250.00 C 0.00 0.00 0.00 13.66 -1.99 57 0 61 0
29JUN26 255.00 C 0.00 0.00 0.00 13.06 -1.38 58 0 340 0
29JUN26 260.00 C 0.00 0.00 0.00 11.90 -1.40 58 0 149 0
29JUN26 265.00 C 0.00 0.00 0.00 10.95 -1.25 58 0 764 0
29JUN26 270.00 C 0.00 0.00 0.00 10.01 -1.17 58 0 61 0
29JUN26 275.00 C 0.00 0.00 0.00 9.15 -1.10 58 0 150 0
29JUN26 280.00 C 8.50 8.50 8.50 8.36 -1.02 58 10 156 0
29JUN26 285.00 C 0.00 0.00 0.00 7.42 -1.17 57 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 6.97 -0.89 58 0 60 0
29JUN26 295.00 C 0.00 0.00 0.00 6.18 -1.00 57 0 31 0
29JUN26 300.00 C 0.00 0.00 0.00 5.63 -0.94 57 0 103 0
29JUN26 310.00 C 0.00 0.00 0.00 4.68 -0.64 57 0 90 0
29JUN26 320.00 C 4.85 4.85 4.85 3.89 -0.55 57 1 6 0
29JUN26 330.00 C 0.00 0.00 0.00 3.22 -0.47 57 0 6 0
29JUN26 340.00 C 0.00 0.00 0.00 2.67 -0.40 57 0 24 0
29JUN26 350.00 C 0.00 0.00 0.00 2.21 -0.34 57 0 16 0
29JUN26 360.00 C 2.70 2.70 2.70 1.83 -0.29 57 2 804 0
29JUN26 370.00 C 0.00 0.00 0.00 1.56 -0.20 58 0 290 0
29SEP26 150.00 C 0.00 0.00 0.00 70.87 -2.25 60 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 68.24 -3.17 58 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 67.62 -1.96 60 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 64.70 -3.08 57 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 62.77 -3.18 57 0 741 0
29SEP26 162.50 C 0.00 0.00 0.00 61.39 -2.80 57 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 61.38 -1.67 61 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 57.23 -3.78 55 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 57.04 -2.27 58 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 54.67 -3.21 56 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 52.36 -3.81 54 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 51.32 -3.21 55 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 50.26 -3.12 56 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 48.58 -3.63 55 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 48.23 -2.36 57 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 48.22 -1.08 60 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 45.73 -2.33 57 0 440 0
29SEP26 192.50 C 0.00 0.00 0.00 44.50 -2.22 57 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 43.20 -2.41 57 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 42.11 -2.07 57 0 203 0
29SEP26 200.00 C 0.00 0.00 0.00 40.14 -2.88 56 0 4,708 0
29SEP26 205.00 C 0.00 0.00 0.00 38.37 -2.33 57 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 36.67 -1.83 57 0 300 0
29SEP26 215.00 C 0.00 0.00 0.00 34.70 -2.00 58 0 300 0
29SEP26 220.00 C 0.00 0.00 0.00 32.84 -1.91 58 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 31.08 -1.83 58 0 122 0
29SEP26 230.00 C 0.00 0.00 0.00 29.42 -1.74 58 0 100 0
29SEP26 235.00 C 0.00 0.00 0.00 27.84 -1.67 58 0 0 0
29SEP26 240.00 C 26.17 26.17 26.17 26.36 -1.59 58 30 30 -30
29SEP26 245.00 C 24.79 24.79 24.79 24.96 -1.52 58 30 128 +30
29SEP26 250.00 C 0.00 0.00 0.00 23.80 -1.28 58 0 110 0
29SEP26 255.00 C 0.00 0.00 0.00 22.46 -1.20 58 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 21.18 -1.14 58 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 19.98 -1.07 58 0 916 0
29SEP26 270.00 C 0.00 0.00 0.00 18.84 -1.01 58 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 17.76 -0.96 58 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 16.75 -0.90 58 0 72 0
29SEP26 285.00 C 0.00 0.00 0.00 15.79 -0.85 58 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 14.89 -0.80 58 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 14.03 -0.76 58 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 13.23 -0.71 58 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 11.76 -0.62 58 0 4 0
29SEP26 320.00 C 0.00 0.00 0.00 10.45 -0.55 58 0 6 0
29SEP26 330.00 C 0.00 0.00 0.00 9.01 -0.76 57 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 8.01 -0.67 57 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 7.12 -0.59 57 0 30 0
30DEC26 167.50 C 0.00 0.00 0.00 65.81 -1.26 60 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 62.76 -2.76 57 0 31 0
30DEC26 172.50 C 0.00 0.00 0.00 60.55 -3.70 55 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 60.54 -2.10 58 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 60.53 -0.95 60 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 57.88 -2.32 58 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 56.84 -2.13 58 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 54.51 -3.19 56 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 53.70 -2.73 57 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 51.73 -3.57 56 0 3 0
30DEC26 192.50 C 0.00 0.00 0.00 50.97 -3.06 56 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 50.63 -1.99 57 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 49.29 -2.50 57 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 48.62 -2.02 58 0 25 0
30DEC26 205.00 C 0.00 0.00 0.00 46.10 -2.35 57 0 15 0
30DEC26 210.00 C 0.00 0.00 0.00 44.50 -1.82 58 0 21 0
30DEC26 215.00 C 0.00 0.00 0.00 42.49 -1.87 58 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 40.66 -1.98 58 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 38.91 -1.91 58 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 37.24 -1.85 58 0 3 0
30DEC26 235.00 C 0.00 0.00 0.00 35.65 -1.78 58 0 2 0
30DEC26 240.00 C 33.74 33.74 32.65 34.13 -1.72 58 60 1,575 +38
30DEC26 245.00 C 32.44 32.47 32.25 32.69 -1.65 58 90 94 +90
30DEC26 250.00 C 0.00 0.00 0.00 31.32 -1.58 58 0 1,389 0
30DEC26 255.00 C 0.00 0.00 0.00 30.33 0.00 59 0 1,381 0
30DEC26 260.00 C 0.00 0.00 0.00 28.86 -1.30 58 0 34 0
30DEC26 265.00 C 0.00 0.00 0.00 27.70 -1.27 58 0 30 0
30DEC26 270.00 C 0.00 0.00 0.00 26.49 -1.21 58 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 25.13 -1.35 58 0 1 0
30DEC26 280.00 C 0.00 0.00 0.00 24.21 -1.10 58 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 23.15 -0.85 58 0 15 0
30DEC26 290.00 C 0.00 0.00 0.00 22.13 -1.01 58 0 4 0
30DEC26 295.00 C 0.00 0.00 0.00 21.16 -0.96 58 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 20.24 -0.91 58 0 26 0
30DEC26 310.00 C 0.00 0.00 0.00 18.51 -0.83 58 0 9 0
30DEC26 320.00 C 16.00 16.00 16.00 16.93 -0.76 58 30 30 0
30DEC26 330.00 C 0.00 0.00 0.00 15.50 -0.69 58 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 14.19 -0.63 58 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 13.00 -0.57 58 0 181 0
30MAR27 182.50 C 0.00 0.00 0.00 62.98 - 58 0 0 -
30MAR27 185.00 C 0.00 0.00 0.00 62.01 -1.72 59 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 60.51 -2.16 58 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 59.57 -1.77 58 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 57.43 -2.78 57 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 57.42 -1.79 58 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 56.34 -0.69 58 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 55.18 -0.76 58 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 53.41 -0.54 59 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 51.29 -1.64 58 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 48.32 -2.42 57 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 47.29 -1.69 58 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 45.58 -1.95 58 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 43.94 -1.88 58 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 42.36 -1.83 58 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 40.85 -1.78 58 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 39.41 -1.72 58 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 37.43 -2.25 57 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 35.97 -2.10 57 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 35.00 -1.66 58 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 33.66 -2.00 58 0 0 0
TOTAL CALL 2,855 65,988 +991
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 84 0 20 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 81 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 79 0 736 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 76 0 82 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 74 0 34 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 71 0 16 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 69 0 462 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 66 0 6 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 64 0 13 0
30MAR26 127.50 P 0.00 0.00 0.00 0.02 +0.01 65 0 54 0
30MAR26 130.00 P 0.00 0.00 0.00 0.03 +0.02 65 0 376 0
30MAR26 132.50 P 0.00 0.00 0.00 0.04 +0.02 65 0 36 0
30MAR26 135.00 P 0.00 0.00 0.00 0.05 +0.02 64 0 53 0
30MAR26 137.50 P 0.00 0.00 0.00 0.07 +0.02 64 0 23 0
30MAR26 140.00 P 0.00 0.00 0.00 0.10 +0.03 64 0 344 0
30MAR26 142.50 P 0.00 0.00 0.00 0.14 +0.04 64 0 118 0
30MAR26 145.00 P 0.00 0.00 0.00 0.19 +0.06 64 0 157 0
30MAR26 147.50 P 0.00 0.00 0.00 0.24 +0.06 64 0 151 0
30MAR26 150.00 P 0.95 1.42 0.95 0.34 +0.10 65 30 1,071 0
30MAR26 152.50 P 0.00 0.00 0.00 0.42 +0.10 64 0 17 0
30MAR26 155.00 P 0.00 0.00 0.00 0.56 +0.16 65 0 149 0
30MAR26 157.50 P 2.04 2.05 2.04 0.69 +0.19 65 151 299 +151
30MAR26 160.00 P 2.24 2.30 2.24 0.88 +0.23 65 23 181 0
30MAR26 162.50 P 0.00 0.00 0.00 1.07 +0.25 65 0 94 0
30MAR26 165.00 P 0.00 0.00 0.00 1.32 +0.31 65 0 153 0
30MAR26 167.50 P 0.00 0.00 0.00 1.61 +0.38 65 0 545 0
30MAR26 170.00 P 3.26 3.40 3.26 1.93 +0.41 65 105 345 +105
30MAR26 172.50 P 3.82 3.82 3.82 2.32 +0.52 65 100 431 +85
30MAR26 175.00 P 0.00 0.00 0.00 2.71 +0.53 65 0 1,229 0
30MAR26 177.50 P 4.72 4.98 4.72 3.23 +0.66 65 46 523 +46
30MAR26 180.00 P 5.02 5.62 5.00 3.76 +0.73 65 101 713 +37
30MAR26 182.50 P 4.88 6.45 4.75 4.36 +0.80 65 147 2,772 0
30MAR26 185.00 P 6.70 6.70 6.70 5.04 +0.95 65 36 1,149 -24
30MAR26 187.50 P 6.46 6.46 6.46 5.73 +0.96 65 36 376 -1
30MAR26 190.00 P 6.80 8.28 6.80 6.58 +1.12 65 98 444 +39
30MAR26 192.50 P 8.80 8.80 8.80 7.44 +1.22 65 5 836 +5
30MAR26 195.00 P 10.50 10.70 8.67 8.36 +1.28 65 140 925 +35
30MAR26 197.50 P 10.14 11.87 9.60 9.42 +1.48 66 57 455 -16
30MAR26 200.00 P 10.50 13.00 8.80 10.48 +1.59 66 341 2,019 +28
30MAR26 205.00 P 12.48 15.20 12.48 12.91 +1.94 66 132 1,319 -17
30MAR26 210.00 P 15.60 17.69 13.00 15.37 +1.96 65 137 1,352 -30
30MAR26 215.00 P 19.02 19.66 18.32 18.32 +2.32 66 26 1,614 0
30MAR26 220.00 P 18.59 22.21 18.59 21.44 +2.64 65 44 598 -9
30MAR26 225.00 P 0.00 0.00 0.00 24.47 +2.40 64 0 1,242 0
30MAR26 230.00 P 24.80 30.00 24.80 27.57 +2.08 61 6 970 -3
30MAR26 235.00 P 0.00 0.00 0.00 32.56 +3.60 67 0 1,104 0
30MAR26 240.00 P 0.00 0.00 0.00 36.32 +3.05 66 0 932 0
30MAR26 245.00 P 40.91 40.91 40.91 38.93 +1.67 56 1 973 0
30MAR26 250.00 P 43.00 43.00 43.00 45.76 +4.24 73 1 626 -1
30MAR26 255.00 P 0.00 0.00 0.00 50.31 +4.63 75 0 671 0
30MAR26 260.00 P 0.00 0.00 0.00 52.20 +1.90 50 0 772 0
30MAR26 265.00 P 0.00 0.00 0.00 56.88 +2.06 46 0 426 0
30MAR26 270.00 P 0.00 0.00 0.00 63.59 +2.86 74 0 310 0
30MAR26 275.00 P 0.00 0.00 0.00 67.77 +3.24 69 0 343 0
30MAR26 280.00 P 0.00 0.00 0.00 72.69 +3.30 71 0 290 0
30MAR26 285.00 P 0.00 0.00 0.00 79.43 +5.42 93 0 121 0
30MAR26 290.00 P 0.00 0.00 0.00 82.02 +2.94 65 0 87 0
30MAR26 295.00 P 0.00 0.00 0.00 86.92 +3.92 64 0 120 0
30MAR26 300.00 P 96.00 96.00 96.00 93.37 +4.78 92 25 105 -25
30MAR26 310.00 P 0.00 0.00 0.00 104.86 +7.03 113 0 30 0
30MAR26 320.00 P 0.00 0.00 0.00 111.80 +4.00 0 0 2 0
30MAR26 330.00 P 0.00 0.00 0.00 124.58 +6.31 123 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 131.80 +3.62 0 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 142.25 +4.34 101 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 154.60 +6.49 140 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 161.80 +3.89 0 0 0 0
29APR26 170.00 P 4.65 6.26 4.65 4.43 +0.79 59 153 258 +145
29APR26 172.50 P 0.00 0.00 0.00 4.97 +0.79 59 0 8 0
29APR26 175.00 P 5.50 6.31 5.50 5.62 +0.90 59 47 385 -13
29APR26 177.50 P 6.84 6.95 6.84 6.32 +1.03 59 90 134 +82
29APR26 180.00 P 6.85 8.96 6.85 7.03 +1.04 59 59 141 +24
29APR26 182.50 P 0.00 0.00 0.00 7.80 +1.11 59 0 82 0
29APR26 185.00 P 8.40 8.40 8.40 8.69 +1.30 59 2 619 +2
29APR26 187.50 P 9.91 9.91 9.91 9.57 +1.37 59 45 63 +23
29APR26 190.00 P 11.25 11.25 11.25 10.46 +1.45 59 15 394 +15
29APR26 192.50 P 12.09 12.09 12.09 11.43 +1.57 59 15 264 +15
29APR26 195.00 P 14.14 14.14 14.14 12.41 +1.61 58 15 69 +15
29APR26 197.50 P 0.00 0.00 0.00 13.60 +1.83 59 0 50 0
29APR26 200.00 P 13.90 16.09 13.90 14.59 +1.79 58 8 329 -5
29APR26 205.00 P 19.71 19.71 19.71 17.10 +2.07 58 3 744 0
29APR26 210.00 P 0.00 0.00 0.00 19.72 +2.22 58 0 194 0
29APR26 215.00 P 25.23 25.23 24.42 22.44 +2.25 58 90 787 0
29APR26 220.00 P 27.45 28.22 27.28 25.64 +2.45 58 155 517 0
29APR26 225.00 P 0.00 0.00 0.00 28.91 +2.60 58 0 429 0
29APR26 230.00 P 0.00 0.00 0.00 31.64 +2.03 56 0 319 0
29APR26 235.00 P 38.55 38.55 38.55 35.39 +2.30 57 11 560 -1
29APR26 240.00 P 0.00 0.00 0.00 39.30 +3.21 57 0 353 0
29APR26 245.00 P 0.00 0.00 0.00 42.43 +1.60 54 0 244 0
29APR26 250.00 P 0.00 0.00 0.00 48.78 +4.08 63 0 120 0
29APR26 255.00 P 0.00 0.00 0.00 50.35 +1.88 53 0 60 0
29APR26 260.00 P 0.00 0.00 0.00 55.81 +2.62 58 0 153 0
29APR26 265.00 P 0.00 0.00 0.00 59.02 +1.46 52 0 54 0
29APR26 270.00 P 63.55 63.55 61.95 64.43 +3.70 57 20 55 +20
29APR26 275.00 P 0.00 0.00 0.00 68.18 +2.21 52 0 30 0
29APR26 280.00 P 0.00 0.00 0.00 74.04 +4.34 60 0 30 0
29APR26 285.00 P 0.00 0.00 0.00 79.65 +3.77 66 0 30 0
29APR26 290.00 P 0.00 0.00 0.00 83.43 +4.35 61 0 60 0
29APR26 295.00 P 0.00 0.00 0.00 87.80 +3.09 58 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 93.99 +4.14 69 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 104.86 +5.27 79 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 115.29 +6.23 86 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 124.58 +6.03 86 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 133.05 +4.87 79 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 142.79 +4.35 79 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 2.91 +0.35 58 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 3.32 +0.39 58 0 0 0
28MAY26 155.00 P 4.00 5.00 4.00 3.84 +0.51 59 8 8 +8
28MAY26 157.50 P 4.20 5.00 4.20 4.30 +0.56 59 10 20 +10
28MAY26 160.00 P 5.00 5.50 5.00 4.85 +0.69 59 8 41 +8
28MAY26 162.50 P 4.98 5.90 4.98 5.41 +0.63 59 6 56 +6
28MAY26 165.00 P 6.00 6.60 6.00 5.97 +0.66 59 46 30 -4
28MAY26 167.50 P 0.00 0.00 0.00 6.63 +0.89 59 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 7.35 +0.99 59 0 10 0
28MAY26 172.50 P 0.00 0.00 0.00 8.08 +1.10 59 0 0 0
28MAY26 175.00 P 8.19 8.19 8.19 8.80 +1.14 59 1 5 +1
28MAY26 177.50 P 0.00 0.00 0.00 9.66 +1.25 59 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 10.50 +1.51 59 0 2 0
28MAY26 182.50 P 0.00 0.00 0.00 11.47 +1.62 59 0 0 0
28MAY26 185.00 P 11.75 14.10 11.75 12.37 +1.67 59 12 47 +6
28MAY26 187.50 P 0.00 0.00 0.00 13.22 +1.67 59 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 14.22 +1.59 59 0 3 0
28MAY26 192.50 P 0.00 0.00 0.00 15.27 +1.70 59 0 0 0
28MAY26 195.00 P 17.83 17.83 17.83 16.36 +1.71 59 3 3 +3
28MAY26 197.50 P 0.00 0.00 0.00 17.50 +1.76 59 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 18.68 +1.86 58 0 130 0
28MAY26 205.00 P 0.00 0.00 0.00 21.21 +1.92 58 0 91 0
28MAY26 210.00 P 0.00 0.00 0.00 23.92 +2.02 58 0 518 0
28MAY26 215.00 P 0.00 0.00 0.00 26.79 +2.10 58 0 16 0
28MAY26 220.00 P 0.00 0.00 0.00 30.61 +3.36 60 0 105 0
28MAY26 225.00 P 0.00 0.00 0.00 33.99 +3.49 61 0 130 0
28MAY26 230.00 P 0.00 0.00 0.00 36.51 +2.73 59 0 127 0
28MAY26 235.00 P 0.00 0.00 0.00 39.13 +1.82 56 0 124 0
28MAY26 240.00 P 0.00 0.00 0.00 44.24 +3.30 60 0 184 0
28MAY26 245.00 P 0.00 0.00 0.00 45.89 +1.28 55 0 132 0
28MAY26 250.00 P 0.00 0.00 0.00 51.93 +3.43 61 0 90 0
28MAY26 255.00 P 0.00 0.00 0.00 55.62 +3.56 60 0 38 0
28MAY26 260.00 P 0.00 0.00 0.00 58.70 +2.34 58 0 60 0
28MAY26 265.00 P 0.00 0.00 0.00 63.08 +2.36 58 0 60 0
28MAY26 270.00 P 0.00 0.00 0.00 67.21 +3.93 58 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 71.65 +4.28 58 0 30 0
28MAY26 280.00 P 0.00 0.00 0.00 74.98 +1.17 54 0 60 0
28MAY26 285.00 P 0.00 0.00 0.00 79.82 +2.35 56 0 30 0
28MAY26 290.00 P 0.00 0.00 0.00 85.33 +2.46 60 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 90.61 +3.48 63 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 94.91 +3.13 62 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 104.86 +3.73 66 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 115.29 +4.51 71 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 124.58 +4.65 71 0 0 0
28MAY26 340.00 P 0.00 0.00 0.00 133.11 +3.70 66 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.91 +0.11 57 0 358 0
29JUN26 122.50 P 0.00 0.00 0.00 1.06 +0.12 57 0 182 0
29JUN26 125.00 P 0.00 0.00 0.00 1.25 +0.16 57 0 116 0
29JUN26 127.50 P 0.00 0.00 0.00 1.47 +0.18 57 0 125 0
29JUN26 130.00 P 2.85 3.00 2.85 1.68 +0.18 57 20 201 -18
29JUN26 132.50 P 3.05 3.05 3.05 1.93 +0.22 57 6 53 -6
29JUN26 135.00 P 0.00 0.00 0.00 2.30 +0.34 58 0 51 0
29JUN26 137.50 P 0.00 0.00 0.00 2.54 +0.28 57 0 92 0
29JUN26 140.00 P 0.00 0.00 0.00 2.84 +0.27 57 0 193 0
29JUN26 142.50 P 0.00 0.00 0.00 3.23 +0.36 57 0 90 0
29JUN26 145.00 P 0.00 0.00 0.00 3.65 +0.39 57 0 47 0
29JUN26 147.50 P 4.50 4.70 4.50 4.07 +0.40 57 4 78 +4
29JUN26 150.00 P 4.60 5.00 4.60 4.62 +0.53 58 6 392 +2
29JUN26 152.50 P 5.00 5.50 5.00 5.04 +0.53 57 6 74 +6
29JUN26 155.00 P 5.65 6.15 5.65 5.59 +0.55 57 6 336 +6
29JUN26 157.50 P 6.00 6.60 6.00 6.33 +0.74 58 6 88 +6
29JUN26 160.00 P 6.60 7.20 6.60 6.91 +0.94 58 6 469 +6
29JUN26 162.50 P 7.70 8.50 7.70 7.63 +0.95 58 72 74 -24
29JUN26 165.00 P 8.20 8.20 8.00 8.36 +1.12 58 79 141 -25
29JUN26 167.50 P 0.00 0.00 0.00 9.10 +1.25 58 0 105 0
29JUN26 170.00 P 0.00 0.00 0.00 9.84 +1.27 58 0 88 0
29JUN26 172.50 P 0.00 0.00 0.00 10.13 +0.90 57 0 30 0
29JUN26 175.00 P 0.00 0.00 0.00 11.52 +1.55 58 0 40 0
29JUN26 177.50 P 0.00 0.00 0.00 12.39 +1.55 58 0 7 0
29JUN26 180.00 P 11.90 11.90 11.90 12.74 +1.04 56 4 96 0
29JUN26 182.50 P 0.00 0.00 0.00 14.22 +1.65 58 0 500 0
29JUN26 185.00 P 0.00 0.00 0.00 15.10 +1.61 57 0 153 0
29JUN26 187.50 P 0.00 0.00 0.00 16.05 +1.64 57 0 50 0
29JUN26 190.00 P 16.89 18.60 16.89 17.13 +1.67 57 126 250 +76
29JUN26 192.50 P 0.00 0.00 0.00 18.25 +1.74 57 0 2 0
29JUN26 195.00 P 18.27 18.27 18.19 19.42 +1.76 57 110 4,251 -60
29JUN26 197.50 P 0.00 0.00 0.00 20.64 +1.82 57 0 14 0
29JUN26 200.00 P 22.43 22.43 22.43 21.90 +1.87 57 10 5,818 +6
29JUN26 205.00 P 0.00 0.00 0.00 24.53 +1.96 57 0 503 0
29JUN26 210.00 P 0.00 0.00 0.00 27.32 +2.12 57 0 545 0
29JUN26 215.00 P 0.00 0.00 0.00 30.26 +2.14 57 0 262 0
29JUN26 220.00 P 35.10 35.10 35.10 33.33 +2.61 58 15 89 0
29JUN26 225.00 P 0.00 0.00 0.00 36.85 +2.92 58 0 300 0
29JUN26 230.00 P 42.07 42.19 40.34 40.34 +3.14 59 7 288 +1
29JUN26 235.00 P 0.00 0.00 0.00 44.31 +3.67 60 0 106 0
29JUN26 240.00 P 45.17 45.17 45.17 47.96 +4.33 60 1 145 0
29JUN26 245.00 P 0.00 0.00 0.00 50.10 +2.14 57 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 54.03 +3.29 57 0 25 0
29JUN26 255.00 P 0.00 0.00 0.00 58.25 +2.68 59 0 30 0
29JUN26 260.00 P 0.00 0.00 0.00 61.10 +1.81 56 0 101 0
29JUN26 265.00 P 0.00 0.00 0.00 66.36 +2.84 59 0 55 0
29JUN26 270.00 P 0.00 0.00 0.00 70.44 +2.96 59 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 75.26 +3.55 61 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 79.23 +3.32 60 0 5 0
29JUN26 285.00 P 0.00 0.00 0.00 83.23 +4.81 59 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 87.37 +4.11 59 0 30 0
29JUN26 295.00 P 0.00 0.00 0.00 92.25 +4.60 60 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 97.58 +4.09 63 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 104.86 +2.11 57 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 115.29 +3.54 62 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 125.06 +3.62 64 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 134.16 +3.31 63 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 142.79 +2.63 59 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 154.60 +5.59 71 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 162.56 +3.86 62 0 0 0
29SEP26 150.00 P 9.00 10.75 9.00 9.17 +0.97 57 8 951 +8
29SEP26 152.50 P 9.65 10.25 9.65 10.46 +1.55 58 6 144 +2
29SEP26 155.00 P 10.40 11.00 10.40 10.80 +1.17 57 7 201 +2
29SEP26 157.50 P 11.15 12.50 11.15 11.80 +1.44 58 40 100 +40
29SEP26 160.00 P 0.00 0.00 0.00 12.76 +1.68 58 0 348 0
29SEP26 162.50 P 0.00 0.00 0.00 13.55 +1.58 58 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 14.26 +1.39 57 0 53 0
29SEP26 167.50 P 0.00 0.00 0.00 15.36 +1.80 58 0 80 0
29SEP26 170.00 P 0.00 0.00 0.00 16.30 +1.87 58 0 160 0
29SEP26 172.50 P 0.00 0.00 0.00 17.25 +1.87 58 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 18.22 +1.87 58 0 400 0
29SEP26 177.50 P 0.00 0.00 0.00 19.23 +2.03 57 0 128 0
29SEP26 180.00 P 0.00 0.00 0.00 20.40 +1.99 57 0 259 0
29SEP26 182.50 P 0.00 0.00 0.00 21.69 +2.29 58 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 22.34 +1.76 57 0 5 0
29SEP26 187.50 P 22.10 22.10 22.10 23.51 +1.89 57 30 80 +30
29SEP26 190.00 P 0.00 0.00 0.00 24.69 +1.93 57 0 1,691 0
29SEP26 192.50 P 0.00 0.00 0.00 25.97 +2.02 57 0 9 0
29SEP26 195.00 P 0.00 0.00 0.00 27.24 +2.09 57 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 28.52 +2.13 57 0 470 0
29SEP26 200.00 P 0.00 0.00 0.00 29.82 +2.16 57 0 5,169 0
29SEP26 205.00 P 33.10 34.68 33.10 32.62 +2.30 57 150 125 -25
29SEP26 210.00 P 35.69 37.00 35.69 35.44 +2.36 57 295 1,645 -215
29SEP26 215.00 P 0.00 0.00 0.00 38.48 +2.49 57 0 420 0
29SEP26 220.00 P 0.00 0.00 0.00 41.58 +2.58 57 0 61 0
29SEP26 225.00 P 0.00 0.00 0.00 44.79 +2.67 57 0 133 0
29SEP26 230.00 P 0.00 0.00 0.00 48.08 +2.74 57 0 185 0
29SEP26 235.00 P 0.00 0.00 0.00 51.84 +2.98 58 0 62 0
29SEP26 240.00 P 0.00 0.00 0.00 54.98 +2.69 58 0 152 0
29SEP26 245.00 P 0.00 0.00 0.00 58.57 +2.73 58 0 56 0
29SEP26 250.00 P 0.00 0.00 0.00 62.24 +2.76 58 0 155 0
29SEP26 255.00 P 0.00 0.00 0.00 66.62 +2.27 59 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 69.78 +2.94 58 0 190 0
29SEP26 265.00 P 0.00 0.00 0.00 73.52 +2.93 58 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 77.60 +3.70 59 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 81.96 +3.98 59 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 86.29 +4.00 60 0 40 0
29SEP26 285.00 P 0.00 0.00 0.00 90.37 +3.34 60 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 94.81 +2.85 60 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 96.86 +0.67 57 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 102.83 +3.73 60 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 111.33 +3.88 60 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 119.34 +3.18 59 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 129.51 +3.94 62 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 136.91 +2.20 58 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 147.80 +4.19 62 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 20.39 +1.67 57 0 14 0
30DEC26 170.00 P 0.00 0.00 0.00 21.49 +1.74 57 0 100 0
30DEC26 172.50 P 0.00 0.00 0.00 22.37 +1.77 57 0 4 0
30DEC26 175.00 P 0.00 0.00 0.00 23.47 +1.77 57 0 60 0
30DEC26 177.50 P 0.00 0.00 0.00 24.29 +1.48 56 0 0 0
30DEC26 180.00 P 25.20 25.20 25.20 25.75 +1.90 57 1 532 0
30DEC26 182.50 P 28.69 28.69 28.69 27.53 +2.48 58 30 80 +30
30DEC26 185.00 P 0.00 0.00 0.00 28.19 +1.46 57 0 155 0
30DEC26 187.50 P 0.00 0.00 0.00 29.42 +1.90 57 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 30.68 +1.94 57 0 253 0
30DEC26 192.50 P 30.40 30.40 30.40 32.00 +2.02 57 30 30 +30
30DEC26 195.00 P 0.00 0.00 0.00 33.31 +2.07 57 0 265 0
30DEC26 197.50 P 0.00 0.00 0.00 34.66 +2.12 57 0 65 0
30DEC26 200.00 P 0.00 0.00 0.00 36.02 +2.15 57 0 3,184 0
30DEC26 205.00 P 0.00 0.00 0.00 38.84 +2.24 57 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 41.76 +2.33 57 0 221 0
30DEC26 215.00 P 0.00 0.00 0.00 44.78 +2.42 57 0 3 0
30DEC26 220.00 P 0.00 0.00 0.00 47.88 +2.48 57 5 415 +5
30DEC26 225.00 P 0.00 0.00 0.00 51.08 +2.56 57 0 25 0
30DEC26 230.00 P 0.00 0.00 0.00 54.34 +2.62 57 0 191 0
30DEC26 235.00 P 0.00 0.00 0.00 57.71 +2.49 57 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 61.68 +3.00 58 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 64.87 +2.74 58 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 67.47 +1.67 56 0 1,386 0
30DEC26 255.00 P 0.00 0.00 0.00 72.28 +3.33 58 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 75.90 +3.02 58 0 10 0
30DEC26 265.00 P 0.00 0.00 0.00 79.70 +2.93 58 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 83.76 +2.50 58 0 5 0
30DEC26 275.00 P 0.00 0.00 0.00 87.38 +3.13 58 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 91.31 +2.82 58 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 93.88 +1.79 56 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 99.47 +3.24 59 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 103.20 +2.87 58 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 106.28 +1.60 57 0 10 0
30DEC26 310.00 P 0.00 0.00 0.00 116.38 +3.64 59 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 124.33 +3.23 59 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 133.17 +3.45 59 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 142.61 +2.81 60 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 150.62 +2.02 59 0 6 0
30MAR27 182.50 P 0.00 0.00 0.00 31.35 - 57 0 0 -
30MAR27 185.00 P 0.00 0.00 0.00 32.86 +2.27 57 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 34.15 +1.74 57 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 35.45 +1.76 57 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 36.79 +1.91 57 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 38.15 +1.91 57 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 39.53 +1.95 57 0 0 0
30MAR27 200.00 P 41.19 41.19 41.19 40.93 +2.02 57 2 7 +2
30MAR27 205.00 P 0.00 0.00 0.00 43.81 +2.10 57 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 46.77 +2.17 57 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 49.82 +2.24 57 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 52.96 +2.31 57 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 56.17 +2.38 57 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 59.31 +2.30 57 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 62.62 +2.65 57 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 66.13 +2.86 57 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 69.57 +2.79 57 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 73.14 +2.92 57 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 76.73 +3.02 57 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 80.49 +2.92 57 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 84.12 +2.89 57 0 0 0
TOTAL PUT 3,698 83,115 +654
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$ 41.52
30MAR26 19.00 C 0.00 0.00 0.00 22.55 -0.99 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 22.06 -0.98 98 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 21.56 -0.98 93 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 20.56 -0.98 81 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 19.56 -0.98 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 18.56 -0.98 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 17.56 -0.99 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 16.57 -0.98 67 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 15.57 -0.98 59 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 14.92 -0.63 113 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 13.57 -0.98 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 12.57 -0.99 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 11.92 -0.64 90 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 10.58 -0.98 39 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 9.58 -0.98 32 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 8.63 -1.20 45 0 33 0
30MAR26 34.00 C 7.50 7.50 7.50 7.54 -1.03 0 3 13 0
30MAR26 35.00 C 0.00 0.00 0.00 6.75 -0.82 45 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 5.61 -1.17 27 0 676 0
30MAR26 37.00 C 0.00 0.00 0.00 4.63 -0.97 25 0 521 0
30MAR26 38.00 C 0.00 0.00 0.00 3.73 -0.79 26 0 138 0
30MAR26 39.00 C 2.62 2.85 2.62 2.89 -0.75 27 30 161 +20
30MAR26 40.00 C 0.00 0.00 0.00 2.13 -0.70 26 0 427 0
30MAR26 41.00 C 1.31 1.36 1.31 1.48 -0.64 26 36 744 -10
30MAR26 42.00 C 0.86 0.95 0.86 0.99 -0.53 26 6 268 +5
30MAR26 43.00 C 0.60 0.60 0.59 0.63 -0.41 26 3 1,019 -1
30MAR26 44.00 C 0.51 0.51 0.35 0.38 -0.30 26 46 1,303 -29
30MAR26 45.00 C 0.00 0.00 0.00 0.23 -0.19 27 0 524 0
30MAR26 46.00 C 0.14 0.14 0.13 0.13 -0.13 27 22 341 +12
30MAR26 47.00 C 0.09 0.10 0.07 0.07 -0.08 27 139 243 -2
30MAR26 48.00 C 0.06 0.06 0.06 0.03 -0.05 27 6 439 -6
30MAR26 49.00 C 0.03 0.03 0.03 0.02 -0.02 28 8 365 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 -0.01 28 1 664 0
30MAR26 52.50 C 0.01 0.01 0.01 0.01 0.00 35 52 134 +52
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 11.92 -0.70 58 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 10.65 -0.98 29 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 9.65 -0.98 24 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 8.75 -1.08 35 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 7.69 -0.88 26 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 6.75 -0.95 27 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 5.98 -0.80 32 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 5.07 -0.61 30 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 4.16 -0.67 28 0 37 0
29APR26 39.00 C 0.00 0.00 0.00 3.44 -0.60 28 0 581 0
29APR26 40.00 C 2.53 2.53 2.39 2.59 -0.73 25 45 762 -15
29APR26 41.00 C 0.00 0.00 0.00 2.02 -0.66 25 0 708 0
29APR26 42.00 C 0.00 0.00 0.00 1.54 -0.58 25 0 880 0
29APR26 43.00 C 1.06 1.06 1.01 1.15 -0.50 26 13 685 -7
29APR26 44.00 C 0.75 0.80 0.75 0.84 -0.41 26 29 247 +4
29APR26 45.00 C 0.00 0.00 0.00 0.59 -0.34 26 0 263 0
29APR26 46.00 C 0.00 0.00 0.00 0.41 -0.27 26 0 219 0
29APR26 47.00 C 0.00 0.00 0.00 0.28 -0.21 26 0 412 0
29APR26 48.00 C 0.00 0.00 0.00 0.19 -0.15 26 0 39 0
29APR26 49.00 C 0.00 0.00 0.00 0.13 -0.11 26 1 78 0
29APR26 50.00 C 0.00 0.00 0.00 0.08 -0.09 26 0 14 0
29APR26 52.50 C 0.00 0.00 0.00 0.02 -0.04 26 0 60 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 -0.01 28 1 65 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 10.72 -0.97 26 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 9.65 -1.06 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 8.77 -1.06 25 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 7.82 -0.94 25 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 6.89 -0.93 25 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 5.98 -0.92 25 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 5.31 -0.52 28 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 4.50 -0.52 27 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 3.54 -0.72 23 0 230 0
28MAY26 40.00 C 2.81 2.81 2.56 2.91 -0.66 24 60 331 0
28MAY26 41.00 C 2.23 2.23 2.04 2.36 -0.59 24 92 281 0
28MAY26 42.00 C 1.64 1.64 1.64 1.88 -0.51 24 15 800 -15
28MAY26 43.00 C 1.33 1.33 1.20 1.47 -0.45 24 102 670 +26
28MAY26 44.00 C 1.00 1.00 1.00 1.14 -0.37 25 15 540 0
28MAY26 45.00 C 0.75 0.75 0.75 0.87 -0.30 25 4 449 0
28MAY26 46.00 C 0.55 0.55 0.55 0.65 -0.25 25 17 193 -6
28MAY26 47.00 C 0.00 0.00 0.00 0.48 -0.20 25 0 396 0
28MAY26 48.00 C 0.00 0.00 0.00 0.35 -0.17 25 0 135 0
28MAY26 49.00 C 0.00 0.00 0.00 0.26 -0.13 25 0 183 0
28MAY26 50.00 C 0.00 0.00 0.00 0.19 -0.09 25 0 210 0
28MAY26 52.50 C 0.00 0.00 0.00 0.08 -0.04 26 0 45 0
28MAY26 55.00 C 0.00 0.00 0.00 0.03 -0.02 26 0 70 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
28MAY26 60.00 C 0.01 0.01 0.01 0.01 0.00 28 52 52 +52
29JUN26 24.00 C 0.00 0.00 0.00 17.72 -0.98 32 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 16.73 -0.98 32 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 15.73 -0.99 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 14.92 -0.81 46 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.75 -0.98 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.77 -0.98 26 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 11.92 -0.84 36 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 10.81 -0.97 25 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 9.85 -0.96 25 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 8.91 -0.94 25 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 7.99 -0.92 25 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 7.10 -0.89 25 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 6.25 -0.86 25 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 5.45 -0.81 25 0 47 0
29JUN26 38.00 C 0.00 0.00 0.00 4.70 -0.77 25 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 4.01 -0.72 25 0 15 0
29JUN26 40.00 C 2.97 2.97 2.80 3.29 -0.75 24 75 108 +21
29JUN26 41.00 C 0.00 0.00 0.00 2.75 -0.57 24 200 350 +200
29JUN26 42.00 C 1.95 1.95 1.91 2.27 -0.51 24 230 230 +171
29JUN26 43.00 C 1.54 1.57 1.54 1.86 -0.45 25 30 212 +30
29JUN26 44.00 C 1.15 1.21 1.15 1.50 -0.39 25 45 341 -15
29JUN26 45.00 C 0.90 0.90 0.90 1.20 -0.34 25 15 331 -15
29JUN26 46.00 C 0.75 0.75 0.72 0.95 -0.28 25 60 150 +37
29JUN26 47.00 C 0.00 0.00 0.00 0.75 -0.23 25 0 650 0
29JUN26 48.00 C 0.42 0.42 0.42 0.58 -0.19 25 15 135 +15
29JUN26 49.00 C 0.00 0.00 0.00 0.46 -0.14 25 0 252 0
29JUN26 50.00 C 0.00 0.00 0.00 0.35 -0.13 25 0 30 0
29JUN26 52.50 C 0.00 0.00 0.00 0.17 -0.07 25 0 135 0
29JUN26 55.00 C 0.00 0.00 0.00 0.08 -0.04 25 0 115 0
29JUN26 57.50 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 15.74 -0.98 29 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.92 -0.81 41 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.76 -0.98 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.77 -0.98 24 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.92 -0.85 32 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.84 -0.95 25 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.89 -0.94 25 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.97 -0.92 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.08 -0.89 25 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.23 -0.86 25 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.42 -0.83 25 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.67 -0.78 25 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 4.98 -0.72 25 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 4.33 -0.68 25 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 3.76 -0.61 25 0 21 0
29SEP26 41.00 C 0.00 0.00 0.00 3.24 -0.56 25 0 132 0
29SEP26 42.00 C 0.00 0.00 0.00 2.77 -0.51 25 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 2.37 -0.44 25 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 2.01 -0.40 25 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 1.69 -0.36 25 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 1.43 -0.30 25 0 29 0
29SEP26 47.00 C 0.00 0.00 0.00 1.19 -0.28 25 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 1.00 -0.22 25 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.82 -0.21 25 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.69 -0.16 25 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.42 -0.11 25 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.25 -0.08 25 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.15 -0.05 25 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.09 -0.02 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 13.77 -0.97 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.80 -0.97 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.92 -0.88 28 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.91 -0.94 25 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.00 -0.92 25 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.13 -0.89 25 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.31 -0.85 25 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.52 -0.81 25 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.79 -0.76 25 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.10 -0.73 25 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.47 -0.67 25 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.88 -0.64 25 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.35 -0.59 25 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.87 -0.53 25 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.41 -0.51 25 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.02 -0.45 25 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.65 -0.43 25 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.34 -0.37 25 0 4 0
30DEC26 46.00 C 0.00 0.00 0.00 2.04 -0.35 25 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.79 -0.30 25 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 1.56 -0.27 25 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 1.35 -0.25 25 0 14 0
30DEC26 50.00 C 0.00 0.00 0.00 1.18 -0.21 25 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.82 -0.16 25 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.56 -0.11 25 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.38 -0.08 25 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.25 -0.06 25 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.39 - 25 0 0 -
30MAR27 34.00 C 0.00 0.00 0.00 8.62 -0.81 25 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.90 -0.77 25 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.22 -0.74 25 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.60 -0.68 25 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.00 -0.66 25 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.46 -0.60 25 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.94 -0.58 25 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 4.47 -0.53 25 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.04 -0.50 25 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.63 -0.47 25 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.27 -0.43 25 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 2.92 -0.42 25 0 12 0
30MAR27 46.00 C 0.00 0.00 0.00 2.63 -0.35 25 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.34 -0.35 25 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.10 -0.30 25 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 1.87 -0.28 25 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.65 -0.27 25 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.22 -0.21 25 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.90 -0.16 25 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.66 -0.12 25 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.48 -0.08 25 0 0 0
TOTAL CALL 1,468 21,378 +524
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 0.00 107 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 97 0 32 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 91 0 46 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 85 0 28 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 79 0 43 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 74 0 253 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 69 0 42 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 63 0 74 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 58 0 130 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 54 0 189 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 49 0 192 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 45 0 653 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 40 0 621 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 36 0 173 0
30MAR26 34.00 P 0.03 0.03 0.03 0.01 0.00 32 15 285 -15
30MAR26 35.00 P 0.04 0.06 0.04 0.01 0.00 28 130 419 +65
30MAR26 36.00 P 0.07 0.07 0.06 0.03 +0.01 28 106 238 +26
30MAR26 37.00 P 0.12 0.12 0.12 0.07 +0.03 27 15 748 0
30MAR26 38.00 P 0.23 0.25 0.21 0.15 +0.06 27 147 328 +1
30MAR26 39.00 P 0.36 0.44 0.36 0.31 +0.13 27 82 487 -2
30MAR26 40.00 P 0.60 0.73 0.60 0.57 +0.22 27 91 673 -6
30MAR26 41.00 P 0.98 1.07 0.98 0.95 +0.32 27 42 598 +42
30MAR26 42.00 P 1.58 1.65 1.50 1.47 +0.46 28 116 801 +100
30MAR26 43.00 P 2.30 2.30 2.25 2.10 +0.56 28 4 130 0
30MAR26 44.00 P 0.00 0.00 0.00 2.89 +0.70 29 0 71 0
30MAR26 45.00 P 0.00 0.00 0.00 3.75 +0.80 31 0 55 0
30MAR26 46.00 P 0.00 0.00 0.00 4.67 +0.87 33 0 15 0
30MAR26 47.00 P 0.00 0.00 0.00 5.59 +0.87 34 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 6.48 +0.78 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 7.48 +0.78 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 8.48 +0.98 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 10.98 +0.98 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 13.48 +0.98 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 15.98 +0.98 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 18.48 +0.98 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 34 0 190 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 27 0 3 0
29APR26 33.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 148 0
29APR26 34.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 59 0
29APR26 35.00 P 0.00 0.00 0.00 0.08 +0.02 26 0 75 0
29APR26 36.00 P 0.27 0.27 0.27 0.15 +0.04 26 5 263 0
29APR26 37.00 P 0.45 0.45 0.41 0.27 +0.07 26 70 442 -21
29APR26 38.00 P 0.57 0.63 0.57 0.45 +0.12 27 143 529 +102
29APR26 39.00 P 0.80 0.80 0.80 0.69 +0.16 27 1 639 0
29APR26 40.00 P 1.25 1.25 1.16 1.03 +0.24 27 35 948 -2
29APR26 41.00 P 1.28 1.63 1.28 1.46 +0.32 27 9 1,284 +9
29APR26 42.00 P 2.18 2.26 2.18 1.98 +0.40 27 18 708 -3
29APR26 43.00 P 2.64 2.64 2.64 2.59 +0.49 27 2 740 0
29APR26 44.00 P 0.00 0.00 0.00 3.29 +0.57 28 0 785 0
29APR26 45.00 P 0.00 0.00 0.00 4.07 +0.71 28 0 207 0
29APR26 46.00 P 0.00 0.00 0.00 4.92 +0.74 30 0 45 0
29APR26 47.00 P 0.00 0.00 0.00 5.72 +0.71 28 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 6.76 +0.87 33 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 7.73 +0.91 35 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 8.69 +0.90 37 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 11.09 +0.81 39 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 13.66 +1.16 49 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 15.98 +0.98 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 18.63 +1.13 59 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.05 +0.02 25 0 40 0
28MAY26 34.00 P 0.00 0.00 0.00 0.10 +0.04 26 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.16 +0.05 25 0 223 0
28MAY26 36.00 P 0.42 0.42 0.42 0.27 +0.09 25 25 251 +10
28MAY26 37.00 P 0.55 0.60 0.55 0.43 +0.13 25 16 253 +16
28MAY26 38.00 P 0.86 0.86 0.86 0.65 +0.19 25 4 360 -4
28MAY26 39.00 P 1.15 1.15 1.15 0.93 +0.24 25 8 414 0
28MAY26 40.00 P 0.00 0.00 0.00 1.30 +0.32 26 0 567 0
28MAY26 41.00 P 2.05 2.05 2.01 1.74 +0.40 26 19 409 -12
28MAY26 42.00 P 2.43 2.44 2.43 2.26 +0.47 26 30 289 +15
28MAY26 43.00 P 0.00 0.00 0.00 2.86 +0.55 26 0 492 0
28MAY26 44.00 P 0.00 0.00 0.00 3.54 +0.63 27 0 174 0
28MAY26 45.00 P 0.00 0.00 0.00 4.28 +0.69 27 0 45 0
28MAY26 46.00 P 0.00 0.00 0.00 5.09 +0.76 28 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 5.95 +0.82 28 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 6.85 +0.86 29 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 7.80 +0.91 31 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 8.78 +0.95 33 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 11.31 +1.01 40 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 13.66 +1.16 41 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 15.98 +0.98 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 18.77 +1.27 54 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 37 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 32 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 28 0 285 0
29JUN26 29.00 P 0.08 0.08 0.08 0.01 0.00 25 19 337 0
29JUN26 30.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 340 0
29JUN26 31.00 P 0.00 0.00 0.00 0.04 +0.02 26 0 194 0
29JUN26 32.00 P 0.00 0.00 0.00 0.07 +0.03 25 0 86 0
29JUN26 33.00 P 0.00 0.00 0.00 0.12 +0.04 25 0 272 0
29JUN26 34.00 P 0.35 0.35 0.35 0.19 +0.06 25 8 591 0
29JUN26 35.00 P 0.46 0.48 0.46 0.30 +0.09 25 24 555 +15
29JUN26 36.00 P 0.60 0.60 0.60 0.45 +0.13 25 4 291 0
29JUN26 37.00 P 0.00 0.00 0.00 0.64 +0.16 25 0 159 0
29JUN26 38.00 P 1.16 1.16 1.10 0.90 +0.22 26 21 380 -9
29JUN26 39.00 P 1.52 1.52 1.45 1.22 +0.29 26 80 154 +51
29JUN26 40.00 P 1.95 1.95 1.85 1.61 +0.35 26 34 185 0
29JUN26 41.00 P 2.38 2.38 2.38 2.06 +0.41 26 202 305 +202
29JUN26 42.00 P 2.99 2.99 2.99 2.59 +0.48 26 215 302 +15
29JUN26 43.00 P 0.00 0.00 0.00 3.17 +0.54 26 0 184 0
29JUN26 44.00 P 0.00 0.00 0.00 3.71 +0.49 25 0 165 0
29JUN26 45.00 P 0.00 0.00 0.00 4.42 +0.66 25 0 60 0
29JUN26 46.00 P 0.00 0.00 0.00 5.17 +0.71 25 0 45 0
29JUN26 47.00 P 0.00 0.00 0.00 5.97 +0.76 25 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 6.85 +0.85 26 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 7.80 +0.91 27 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 8.78 +0.95 29 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 11.31 +1.01 35 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 13.66 +1.16 36 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 15.98 +0.98 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 18.77 +1.27 47 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 70 0
29SEP26 27.00 P 0.00 0.00 0.00 0.04 +0.02 26 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.06 +0.02 25 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.10 +0.03 25 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.16 +0.05 25 0 211 0
29SEP26 31.00 P 0.00 0.00 0.00 0.23 +0.06 25 0 123 0
29SEP26 32.00 P 0.00 0.00 0.00 0.34 +0.08 25 0 240 0
29SEP26 33.00 P 0.00 0.00 0.00 0.48 +0.12 25 0 270 0
29SEP26 34.00 P 0.00 0.00 0.00 0.66 +0.16 25 0 63 0
29SEP26 35.00 P 0.00 0.00 0.00 0.87 +0.18 25 0 287 0
29SEP26 36.00 P 0.00 0.00 0.00 1.13 +0.22 25 0 38 0
29SEP26 37.00 P 0.00 0.00 0.00 1.45 +0.28 25 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 1.81 +0.32 25 0 19 0
29SEP26 39.00 P 0.00 0.00 0.00 2.22 +0.36 25 0 27 0
29SEP26 40.00 P 0.00 0.00 0.00 2.69 +0.42 25 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 3.22 +0.48 25 0 37 0
29SEP26 42.00 P 0.00 0.00 0.00 3.77 +0.50 25 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 4.40 +0.57 25 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 5.06 +0.61 25 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.77 +0.66 25 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.51 +0.70 25 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.29 +0.73 25 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.10 +0.77 25 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 8.94 +0.80 25 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 9.81 +0.84 25 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.05 +0.88 25 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 14.39 +0.92 25 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.78 +0.94 25 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 19.22 +0.96 25 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.16 +0.04 25 0 100 0
30DEC26 29.00 P 0.00 0.00 0.00 0.23 +0.06 25 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.32 +0.07 25 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.44 +0.09 25 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.59 +0.12 25 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.78 +0.16 25 0 73 0
30DEC26 34.00 P 0.00 0.00 0.00 1.00 +0.19 25 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 1.25 +0.21 25 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.56 +0.26 25 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.90 +0.29 25 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.29 +0.34 25 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.73 +0.38 25 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.20 +0.42 25 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.73 +0.47 25 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 4.28 +0.50 25 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.90 +0.56 25 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.53 +0.58 25 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.22 +0.63 25 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 6.93 +0.66 25 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 7.69 +0.71 25 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 8.46 +0.73 25 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 9.27 +0.76 25 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 10.10 +0.79 25 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 12.27 +0.85 25 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 14.54 +0.90 25 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.88 +0.92 25 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.28 +0.95 25 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 1.05 - 25 0 0 -
30MAR27 34.00 P 0.00 0.00 0.00 1.30 +0.20 25 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.59 +0.24 25 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.91 +0.26 25 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.29 +0.33 25 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.68 +0.34 25 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 3.14 +0.40 25 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.61 +0.42 25 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 4.14 +0.47 25 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.70 +0.50 25 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.29 +0.53 25 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 5.93 +0.58 25 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 6.59 +0.60 25 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 7.29 +0.65 25 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 8.01 +0.66 25 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 8.78 +0.72 25 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 9.56 +0.74 25 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 10.36 +0.76 25 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 12.46 +0.81 25 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 14.68 +0.86 25 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 16.99 +0.90 25 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 19.35 +0.93 25 0 0 0
TOTAL PUT 1,740 25,102 +595
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$ 175.00
30MAR26 155.00 C 0.00 0.00 0.00 21.94 - 45 0 0 -
30MAR26 157.50 C 0.00 0.00 0.00 19.92 - 45 0 0 -
30MAR26 160.00 C 0.00 0.00 0.00 17.99 - 45 0 0 -
30MAR26 162.50 C 0.00 0.00 0.00 16.16 -2.72 45 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 14.44 -2.59 45 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 12.83 -2.45 45 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 11.26 -2.38 45 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 9.85 -2.27 45 0 0 0
30MAR26 175.00 C 7.97 7.97 7.97 8.63 -1.75 45 15 15 +15
30MAR26 177.50 C 6.87 6.87 6.87 7.49 -1.63 45 12 27 +12
30MAR26 180.00 C 5.90 5.90 5.90 6.47 -1.50 45 15 15 +15
30MAR26 182.50 C 5.17 5.17 5.04 5.56 -1.37 45 21 64 0
30MAR26 185.00 C 4.60 4.60 4.60 4.75 -1.24 45 15 45 +15
30MAR26 187.50 C 4.78 4.78 4.01 4.03 -1.12 45 22 42 0
30MAR26 190.00 C 3.19 3.38 3.19 3.39 -1.02 45 30 52 +6
30MAR26 192.50 C 2.54 2.54 2.54 2.79 -0.96 45 15 46 -5
30MAR26 195.00 C 0.00 0.00 0.00 2.33 -0.84 45 0 30 0
30MAR26 197.50 C 0.00 0.00 0.00 1.93 -0.74 45 0 47 0
30MAR26 200.00 C 0.00 0.00 0.00 1.65 -0.59 45 0 50 0
30MAR26 205.00 C 0.00 0.00 0.00 1.11 -0.49 45 0 73 0
30MAR26 210.00 C 0.00 0.00 0.00 0.73 -0.35 45 0 82 0
30MAR26 215.00 C 0.00 0.00 0.00 0.47 -0.25 45 0 170 0
30MAR26 220.00 C 0.00 0.00 0.00 0.30 -0.17 45 0 1,263 0
30MAR26 225.00 C 0.00 0.00 0.00 0.19 -0.11 46 0 178 0
30MAR26 230.00 C 0.00 0.00 0.00 0.11 -0.08 45 0 77 0
30MAR26 235.00 C 0.00 0.00 0.00 0.07 -0.05 45 0 240 0
30MAR26 240.00 C 0.00 0.00 0.00 0.05 -0.03 46 0 115 0
30MAR26 245.00 C 0.00 0.00 0.00 0.03 -0.02 46 0 133 0
30MAR26 250.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 117 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 3 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 24.50 - 44 0 0 -
29APR26 157.50 C 0.00 0.00 0.00 22.70 - 44 0 0 -
29APR26 160.00 C 0.00 0.00 0.00 20.97 - 44 0 0 -
29APR26 162.50 C 0.00 0.00 0.00 19.33 -2.35 44 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 17.77 -2.24 44 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 16.30 -2.13 44 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 14.97 -1.95 44 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 13.59 -1.91 44 0 0 0
29APR26 175.00 C 12.30 12.30 12.30 12.36 -1.66 44 1 1 +1
29APR26 177.50 C 0.00 0.00 0.00 11.22 -1.64 44 0 12 0
29APR26 180.00 C 0.00 0.00 0.00 10.17 -1.21 44 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 9.19 -1.14 44 0 0 0
29APR26 185.00 C 7.88 7.88 7.88 8.31 -1.03 44 10 12 +10
29APR26 187.50 C 6.66 6.66 6.66 7.47 -0.96 44 15 45 0
29APR26 190.00 C 5.96 5.96 5.96 6.71 -0.88 44 15 15 +15
29APR26 192.50 C 0.00 0.00 0.00 5.91 -0.91 43 0 30 0
29APR26 195.00 C 0.00 0.00 0.00 5.18 -0.93 43 0 30 0
29APR26 197.50 C 4.60 4.60 4.60 4.67 -0.80 43 1 186 0
29APR26 200.00 C 0.00 0.00 0.00 4.22 -0.74 44 0 232 0
29APR26 205.00 C 0.00 0.00 0.00 3.27 -0.76 43 0 44 0
29APR26 210.00 C 0.00 0.00 0.00 2.60 -0.61 44 0 81 0
29APR26 215.00 C 0.00 0.00 0.00 2.00 -0.50 44 0 135 0
29APR26 220.00 C 0.00 0.00 0.00 1.54 -0.34 44 0 60 0
29APR26 225.00 C 0.00 0.00 0.00 1.17 -0.27 44 0 82 0
29APR26 230.00 C 0.00 0.00 0.00 0.89 -0.21 44 0 36 0
29APR26 235.00 C 0.00 0.00 0.00 0.67 -0.16 44 0 27 0
29APR26 240.00 C 0.00 0.00 0.00 0.50 -0.12 44 0 56 0
29APR26 245.00 C 0.00 0.00 0.00 0.37 -0.10 44 0 6 0
29APR26 250.00 C 0.00 0.00 0.00 0.27 -0.08 44 0 30 0
29APR26 255.00 C 0.00 0.00 0.00 0.20 -0.06 44 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 0.15 -0.04 44 0 60 0
29APR26 265.00 C 0.00 0.00 0.00 0.11 -0.03 44 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 26.83 - 44 0 0 -
28MAY26 157.50 C 0.00 0.00 0.00 25.16 - 44 0 0 -
28MAY26 160.00 C 0.00 0.00 0.00 23.55 - 44 0 0 -
28MAY26 162.50 C 0.00 0.00 0.00 22.01 -2.29 44 0 0 0
28MAY26 165.00 C 0.00 0.00 0.00 20.53 -2.21 44 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 19.13 -2.11 44 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 17.96 -1.86 44 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 16.66 -1.80 44 0 0 0
28MAY26 175.00 C 16.65 16.65 16.65 15.31 -1.77 44 7 7 +7
28MAY26 177.50 C 0.00 0.00 0.00 14.19 -1.65 44 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 13.14 -1.54 44 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 12.16 -1.43 44 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 11.23 -1.34 44 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 10.38 -1.26 44 0 15 0
28MAY26 190.00 C 0.00 0.00 0.00 9.58 -1.18 44 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 8.82 -1.13 44 0 30 0
28MAY26 195.00 C 0.00 0.00 0.00 8.09 -1.10 44 0 21 0
28MAY26 197.50 C 0.00 0.00 0.00 7.45 -0.95 44 0 15 0
28MAY26 200.00 C 0.00 0.00 0.00 6.75 -1.01 44 0 31 0
28MAY26 205.00 C 0.00 0.00 0.00 5.59 -1.02 44 0 60 0
28MAY26 210.00 C 0.00 0.00 0.00 4.65 -0.75 44 0 45 0
28MAY26 215.00 C 0.00 0.00 0.00 3.85 -0.64 44 0 32 0
28MAY26 220.00 C 0.00 0.00 0.00 3.17 -0.55 44 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 2.60 -0.47 44 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 2.13 -0.39 44 0 0 0
28MAY26 235.00 C 0.00 0.00 0.00 1.74 -0.33 44 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 1.41 -0.28 44 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 1.14 -0.23 44 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 0.92 -0.19 44 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 0.74 -0.16 44 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.60 -0.13 44 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 0.48 -0.10 44 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 28.91 - 43 0 0 -
29JUN26 157.50 C 0.00 0.00 0.00 27.31 - 43 0 0 -
29JUN26 160.00 C 0.00 0.00 0.00 25.78 - 43 0 0 -
29JUN26 162.50 C 0.00 0.00 0.00 24.30 -2.24 43 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 22.88 -2.16 43 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 21.52 -2.09 43 0 0 0
29JUN26 170.00 C 19.86 19.86 19.86 20.28 -1.95 43 15 15 +15
29JUN26 172.50 C 0.00 0.00 0.00 19.04 -1.87 43 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 17.83 -1.63 43 0 0 0
29JUN26 177.50 C 15.45 16.60 15.45 16.72 -1.67 43 45 45 +45
29JUN26 180.00 C 0.00 0.00 0.00 15.67 -1.58 43 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 14.69 -1.48 43 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 13.75 -1.41 43 0 0 0
29JUN26 187.50 C 11.77 11.77 11.77 12.88 -1.33 43 15 30 +15
29JUN26 190.00 C 11.09 11.59 11.09 12.07 -1.25 43 30 30 +30
29JUN26 192.50 C 11.75 11.75 11.75 11.19 -1.29 43 15 15 +15
29JUN26 195.00 C 0.00 0.00 0.00 10.45 -1.24 43 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 9.68 -1.09 43 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 8.94 -1.14 43 0 315 0
29JUN26 205.00 C 0.00 0.00 0.00 7.86 -1.09 43 0 600 0
29JUN26 210.00 C 0.00 0.00 0.00 6.67 -1.05 43 0 300 0
29JUN26 215.00 C 0.00 0.00 0.00 5.67 -0.78 43 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 4.85 -0.69 43 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 4.14 -0.60 43 0 15 0
29JUN26 230.00 C 0.00 0.00 0.00 3.52 -0.53 43 0 72 0
29JUN26 235.00 C 0.00 0.00 0.00 2.99 -0.46 43 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 2.53 -0.40 43 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 2.14 -0.35 43 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 1.81 -0.30 43 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 1.53 -0.25 43 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 1.29 -0.22 43 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 1.08 -0.19 43 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 34.49 - 43 0 0 -
29SEP26 157.50 C 0.00 0.00 0.00 33.04 - 43 0 0 -
29SEP26 160.00 C 0.00 0.00 0.00 31.64 - 43 0 0 -
29SEP26 162.50 C 0.00 0.00 0.00 30.28 -2.11 43 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 28.97 -2.05 43 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 27.71 -1.98 43 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 26.61 -1.80 44 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 25.42 -1.75 44 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 24.28 -1.77 44 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 23.19 -1.71 44 0 400 0
29SEP26 180.00 C 0.00 0.00 0.00 22.14 -1.65 44 0 400 0
29SEP26 182.50 C 0.00 0.00 0.00 21.08 -1.66 43 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 20.17 -1.53 44 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 19.25 -1.47 44 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 18.36 -1.42 44 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 17.58 -1.31 44 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 16.63 -1.40 43 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 15.75 -1.45 43 0 15 0
29SEP26 200.00 C 0.00 0.00 0.00 15.00 -1.25 43 0 15 0
29SEP26 205.00 C 0.00 0.00 0.00 13.58 -1.16 43 0 15 0
29SEP26 210.00 C 0.00 0.00 0.00 12.29 -1.06 43 0 15 0
29SEP26 215.00 C 0.00 0.00 0.00 11.11 -0.97 43 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 10.03 -0.90 43 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 9.05 -0.82 43 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 8.16 -0.75 43 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 7.35 -0.69 43 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 6.62 -0.62 43 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 5.95 -0.57 43 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 5.35 -0.52 43 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 4.81 -0.47 43 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 4.32 -0.43 43 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 3.88 -0.39 43 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 39.02 - 43 0 0 -
30DEC26 157.50 C 0.00 0.00 0.00 37.66 - 43 0 0 -
30DEC26 160.00 C 0.00 0.00 0.00 36.34 - 43 0 0 -
30DEC26 162.50 C 0.00 0.00 0.00 35.06 -2.10 43 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 33.81 -2.05 43 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 32.71 -1.89 44 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 31.53 -1.85 43 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 30.39 -1.81 43 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 29.29 -1.76 43 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 28.23 -1.88 43 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 27.24 -1.80 44 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 26.25 -1.75 44 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 25.30 -1.69 44 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 24.35 -1.67 44 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 23.46 -1.60 44 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 22.61 -1.58 44 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 21.59 -1.70 43 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 20.78 -1.67 43 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 19.99 -1.39 43 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 18.50 -1.31 43 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 17.12 -1.22 43 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 15.83 -1.15 43 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 14.63 -1.08 43 0 15 0
30DEC26 225.00 C 0.00 0.00 0.00 13.52 -1.01 43 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 12.49 -0.94 43 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 11.53 -0.88 43 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 10.65 -0.82 43 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 9.83 -0.77 43 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 9.07 -0.72 43 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 8.37 -0.67 43 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 7.72 -0.63 43 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 7.13 -0.57 43 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 42.37 - 43 0 0 -
30MAR27 157.50 C 0.00 0.00 0.00 41.06 - 43 0 0 -
30MAR27 160.00 C 0.00 0.00 0.00 39.79 - 43 0 0 -
30MAR27 162.50 C 0.00 0.00 0.00 38.55 -2.07 43 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 37.35 -2.02 43 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 36.18 -1.97 43 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 35.04 -1.93 43 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 33.93 -1.89 43 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 32.90 -1.79 43 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 31.86 -1.95 43 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 30.87 -2.02 43 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 29.78 -2.09 42 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 28.84 -1.92 43 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 28.04 -1.78 43 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 27.32 -1.69 43 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 26.30 -1.81 43 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 25.30 -1.81 43 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 24.48 -1.78 43 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 23.68 -1.42 43 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 22.16 -1.35 43 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 21.08 -0.93 43 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 19.39 -1.21 43 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 18.13 -1.15 43 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 16.96 -1.07 43 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 15.85 -1.02 43 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 14.82 -0.96 43 0 0 0
TOTAL CALL 314 6,740 +211
30MAR26 155.00 P 2.34 2.70 2.33 1.70 - 46 473 458 -
30MAR26 157.50 P 2.88 3.10 2.77 2.20 - 46 171 171 -
30MAR26 160.00 P 3.92 3.92 3.92 2.79 - 46 30 30 -
30MAR26 162.50 P 4.00 4.80 4.00 3.46 +0.70 46 11 294 +8
30MAR26 165.00 P 4.45 4.45 4.45 4.26 +0.84 46 3 31 0
30MAR26 167.50 P 0.00 0.00 0.00 5.12 +0.91 46 0 35 0
30MAR26 170.00 P 7.38 7.60 7.38 6.10 +1.03 46 18 69 +15
30MAR26 172.50 P 7.78 8.40 7.78 7.21 +1.19 46 16 91 +10
30MAR26 175.00 P 10.00 10.00 10.00 8.44 +1.36 46 1 32 0
30MAR26 177.50 P 0.00 0.00 0.00 9.61 +1.35 45 0 1 0
30MAR26 180.00 P 0.00 0.00 0.00 11.20 +1.64 45 0 1,543 0
30MAR26 182.50 P 0.00 0.00 0.00 13.19 +2.33 47 0 31 0
30MAR26 185.00 P 0.00 0.00 0.00 14.49 +2.06 45 0 108 0
30MAR26 187.50 P 0.00 0.00 0.00 16.68 +2.96 48 0 133 0
30MAR26 190.00 P 0.00 0.00 0.00 18.14 +2.77 45 0 45 0
30MAR26 192.50 P 0.00 0.00 0.00 20.08 +2.60 45 0 56 0
30MAR26 195.00 P 24.00 24.00 24.00 22.79 +3.76 50 1 285 -1
30MAR26 197.50 P 0.00 0.00 0.00 24.20 +2.66 45 0 32 0
30MAR26 200.00 P 0.00 0.00 0.00 26.38 +2.76 45 0 26 0
30MAR26 205.00 P 0.00 0.00 0.00 30.85 +2.94 45 0 54 0
30MAR26 210.00 P 0.00 0.00 0.00 35.49 +3.07 45 0 102 0
30MAR26 215.00 P 0.00 0.00 0.00 40.26 +3.19 45 0 48 0
30MAR26 220.00 P 0.00 0.00 0.00 45.11 +3.26 45 0 38 0
30MAR26 225.00 P 0.00 0.00 0.00 50.04 +3.33 46 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 55.00 +3.37 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 60.00 +3.40 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 65.00 +3.40 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 70.00 +3.40 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 75.00 +3.40 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 80.00 +3.40 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 85.00 +3.40 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 90.00 +3.40 0 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 4.03 - 44 0 0 -
29APR26 157.50 P 0.00 0.00 0.00 4.71 - 44 0 0 -
29APR26 160.00 P 0.00 0.00 0.00 5.50 - 44 0 0 -
29APR26 162.50 P 6.50 7.32 6.50 6.30 +1.03 44 8 7 +6
29APR26 165.00 P 0.00 0.00 0.00 7.19 +1.13 44 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 8.19 +1.27 44 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 9.27 +1.42 44 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 10.46 +1.57 44 0 0 0
29APR26 175.00 P 11.11 11.11 11.11 11.72 +1.70 44 1 4 0
29APR26 177.50 P 0.00 0.00 0.00 13.37 +2.12 45 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 14.43 +1.38 43 0 21 0
29APR26 182.50 P 17.48 17.48 17.48 15.98 +2.01 43 11 41 +11
29APR26 185.00 P 0.00 0.00 0.00 17.13 +1.43 42 0 16 0
29APR26 187.50 P 0.00 0.00 0.00 19.27 +2.29 44 0 59 0
29APR26 190.00 P 0.00 0.00 0.00 20.78 +2.22 43 0 51 0
29APR26 192.50 P 0.00 0.00 0.00 22.84 +2.99 44 0 68 0
29APR26 195.00 P 0.00 0.00 0.00 24.69 +2.44 44 0 15 0
29APR26 197.50 P 0.00 0.00 0.00 26.94 +3.62 45 0 256 0
29APR26 200.00 P 0.00 0.00 0.00 29.14 +3.31 46 0 284 0
29APR26 205.00 P 0.00 0.00 0.00 32.71 +2.92 44 0 90 0
29APR26 210.00 P 0.00 0.00 0.00 37.39 +3.31 46 0 60 0
29APR26 215.00 P 0.00 0.00 0.00 41.40 +2.98 44 0 75 0
29APR26 220.00 P 0.00 0.00 0.00 45.99 +3.11 44 0 15 0
29APR26 225.00 P 0.00 0.00 0.00 50.65 +3.18 44 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 55.40 +3.23 44 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 60.23 +3.29 44 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 65.11 +3.32 44 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 70.04 +3.36 44 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 75.00 +3.38 0 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 80.00 +3.40 0 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 85.00 +3.40 0 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 90.00 +3.40 0 0 0 0
28MAY26 155.00 P 7.11 7.11 6.94 6.11 - 44 60 60 -
28MAY26 157.50 P 7.71 7.71 7.71 6.91 - 44 15 15 -
28MAY26 160.00 P 8.44 8.44 8.44 7.74 - 44 15 15 -
28MAY26 162.50 P 10.00 10.00 10.00 8.64 +0.96 44 2 3 +2
28MAY26 165.00 P 0.00 0.00 0.00 9.62 +1.05 44 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 10.68 +1.16 44 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 11.82 +1.27 44 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 13.04 +1.39 43 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 14.34 +1.52 44 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 15.67 +1.59 43 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 17.23 +1.84 44 0 2 0
28MAY26 182.50 P 0.00 0.00 0.00 18.73 +1.91 44 0 30 0
28MAY26 185.00 P 0.00 0.00 0.00 19.62 +1.32 42 0 30 0
28MAY26 187.50 P 0.00 0.00 0.00 22.50 +2.65 46 0 30 0
28MAY26 190.00 P 0.00 0.00 0.00 23.89 +2.75 45 0 45 0
28MAY26 192.50 P 0.00 0.00 0.00 25.64 +2.62 45 0 60 0
28MAY26 195.00 P 0.00 0.00 0.00 27.03 +2.32 44 0 30 0
28MAY26 197.50 P 0.00 0.00 0.00 28.93 +2.86 44 0 45 0
28MAY26 200.00 P 0.00 0.00 0.00 31.40 +3.09 46 0 15 0
28MAY26 205.00 P 0.00 0.00 0.00 35.13 +3.06 45 0 27 0
28MAY26 210.00 P 0.00 0.00 0.00 38.69 +2.77 44 0 66 0
28MAY26 215.00 P 0.00 0.00 0.00 42.89 +2.77 44 0 90 0
28MAY26 220.00 P 0.00 0.00 0.00 47.25 +2.92 44 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 51.69 +2.95 44 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 56.27 +3.08 44 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 60.90 +3.10 44 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 65.63 +3.20 44 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 70.41 +3.22 44 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 75.25 +3.28 44 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 80.13 +3.30 44 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 85.06 +3.35 44 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 90.01 +3.37 43 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 7.89 - 44 0 0 -
29JUN26 157.50 P 0.00 0.00 0.00 8.70 - 43 0 0 -
29JUN26 160.00 P 0.00 0.00 0.00 9.60 - 43 0 0 -
29JUN26 162.50 P 0.00 0.00 0.00 10.57 +1.03 43 0 2 0
29JUN26 165.00 P 0.00 0.00 0.00 11.60 +1.11 43 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 12.71 +1.21 43 0 0 0
29JUN26 170.00 P 15.38 15.38 15.38 13.89 +1.31 43 15 15 +15
29JUN26 172.50 P 0.00 0.00 0.00 15.13 +1.40 43 0 2 0
29JUN26 175.00 P 0.00 0.00 0.00 16.45 +1.51 43 0 0 0
29JUN26 177.50 P 18.27 18.80 18.27 17.83 +1.61 43 16 16 +16
29JUN26 180.00 P 0.00 0.00 0.00 19.30 +1.82 43 0 15 0
29JUN26 182.50 P 0.00 0.00 0.00 20.79 +1.89 43 0 30 0
29JUN26 185.00 P 0.00 0.00 0.00 22.29 +1.94 43 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 23.91 +2.02 43 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 25.54 +2.33 43 0 2 0
29JUN26 192.50 P 0.00 0.00 0.00 27.18 +2.05 43 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 29.36 +2.60 44 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 31.17 +2.72 44 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 33.00 +3.65 44 0 300 0
29JUN26 205.00 P 0.00 0.00 0.00 37.42 +4.56 46 0 1,850 0
29JUN26 210.00 P 0.00 0.00 0.00 40.65 +2.97 44 0 300 0
29JUN26 215.00 P 0.00 0.00 0.00 44.32 +2.66 43 0 30 0
29JUN26 220.00 P 0.00 0.00 0.00 48.54 +2.77 43 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 52.82 +2.83 43 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 57.26 +2.94 43 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 61.73 +2.96 43 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 66.35 +3.09 43 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 70.99 +3.10 43 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 75.72 +3.18 43 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 80.50 +3.22 43 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 85.31 +3.25 43 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 90.19 +3.30 43 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 12.40 - 43 0 0 -
29SEP26 157.50 P 0.00 0.00 0.00 13.39 - 43 0 0 -
29SEP26 160.00 P 0.00 0.00 0.00 14.44 - 43 0 0 -
29SEP26 162.50 P 0.00 0.00 0.00 15.53 +1.20 43 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 16.67 +1.30 43 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 17.86 +1.34 43 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 19.10 +1.42 43 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 20.39 +1.49 43 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 21.71 +1.54 43 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 23.12 +1.62 43 0 400 0
29SEP26 180.00 P 0.00 0.00 0.00 24.55 +1.68 43 0 445 0
29SEP26 182.50 P 0.00 0.00 0.00 26.03 +1.74 43 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 27.64 +1.89 43 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 29.16 +1.90 43 0 23 0
29SEP26 190.00 P 0.00 0.00 0.00 30.81 +2.04 43 0 19 0
29SEP26 192.50 P 0.00 0.00 0.00 32.47 +2.08 43 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 34.12 +2.08 43 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 35.79 +2.10 43 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 37.48 +2.13 43 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 41.13 +2.34 43 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 44.81 +2.36 43 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 48.59 +2.47 43 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 52.57 +2.59 43 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 56.56 +2.60 43 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 60.67 +2.71 43 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 64.92 +2.81 43 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 69.19 +2.82 43 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 73.53 +2.89 43 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 78.01 +2.99 43 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 82.50 +3.00 43 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 87.02 +3.02 43 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 91.67 +3.13 43 0 0 0
30DEC26 155.00 P 16.20 16.20 16.20 15.98 - 43 1 1 -
30DEC26 157.50 P 0.00 0.00 0.00 16.98 - 43 0 0 -
30DEC26 160.00 P 0.00 0.00 0.00 18.18 - 43 0 0 -
30DEC26 162.50 P 0.00 0.00 0.00 19.26 +1.34 43 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 20.40 +1.34 43 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 21.64 +1.39 43 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 22.95 +1.47 43 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 24.25 +1.50 43 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 25.76 +1.65 43 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 27.17 +1.71 43 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 28.50 +1.64 43 0 15 0
30DEC26 182.50 P 0.00 0.00 0.00 30.11 +1.82 43 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 31.64 +1.87 43 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 33.20 +1.92 43 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 34.80 +2.19 43 0 1 0
30DEC26 192.50 P 0.00 0.00 0.00 36.43 +1.98 43 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 38.09 +2.01 43 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 39.79 +2.04 43 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 41.51 +2.09 43 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 45.05 +2.27 44 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 48.68 +2.45 44 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 52.42 +2.50 44 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 56.25 +2.62 44 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 60.15 +2.79 44 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 63.87 +2.56 43 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 67.89 +2.57 43 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 71.95 +2.60 43 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 76.20 +2.77 43 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 80.49 +2.79 43 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 84.79 +2.80 43 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 89.13 +2.83 43 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 93.61 +2.96 43 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 18.32 - 42 0 0 -
30MAR27 157.50 P 0.00 0.00 0.00 19.45 - 42 0 0 -
30MAR27 160.00 P 0.00 0.00 0.00 20.61 - 42 0 0 -
30MAR27 162.50 P 0.00 0.00 0.00 21.77 +1.54 42 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 23.02 +1.43 42 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 24.29 +1.67 42 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 25.61 +1.74 42 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 26.81 +1.64 42 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 28.54 +1.81 43 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 29.89 +1.44 42 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 31.24 +1.78 42 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 32.57 +1.67 42 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 34.47 +2.09 43 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 35.98 +2.09 43 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 37.49 +1.80 43 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 39.09 +1.89 43 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 40.77 +2.04 43 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 42.45 +2.04 43 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 44.14 +2.05 43 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 47.53 +2.08 43 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 51.00 +2.16 43 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 54.71 +2.32 43 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 58.43 +2.33 43 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 62.18 +2.35 43 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 66.03 +2.45 43 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 70.06 +2.58 43 0 0 0
TOTAL PUT 868 9,027 +82
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$ 7.47
30MAR26 5.25 C 0.00 0.00 0.00 2.27 -0.13 87 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.01 -0.14 72 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.73 -0.18 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.52 -0.14 59 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.23 -0.18 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.98 -0.17 0 0 6 0
30MAR26 6.75 C 0.00 0.00 0.00 0.74 -0.16 22 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.53 -0.14 26 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.33 -0.13 24 0 0 0
30MAR26 7.50 C 0.22 0.22 0.22 0.19 -0.10 24 10 28 +9
30MAR26 7.75 C 0.00 0.00 0.00 0.10 -0.06 25 0 37 0
30MAR26 8.00 C 0.00 0.00 0.00 0.05 -0.03 26 0 374 0
30MAR26 8.25 C 0.04 0.04 0.03 0.02 -0.02 26 52 448 +32
30MAR26 8.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 610 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 156 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 277 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 35 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 64 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 49 0 65 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 61 0 20 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 86 0 11 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 91 0 10 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.31 -0.10 67 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.03 -0.12 52 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.74 -0.19 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.54 -0.13 42 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.27 -0.17 31 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.05 -0.10 31 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.82 -0.16 28 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.60 -0.13 25 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 0.43 -0.11 25 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.30 -0.08 25 0 300 0
29APR26 7.75 C 0.00 0.00 0.00 0.18 -0.07 24 0 400 0
29APR26 8.00 C 0.11 0.11 0.11 0.12 -0.05 25 20 193 +20
29APR26 8.25 C 0.07 0.07 0.07 0.07 -0.04 25 43 175 +30
29APR26 8.50 C 0.00 0.00 0.00 0.04 -0.02 25 0 70 0
29APR26 8.75 C 0.00 0.00 0.00 0.03 -0.01 27 0 31 0
29APR26 9.00 C 0.00 0.00 0.00 0.02 0.00 28 0 90 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.06 -0.13 53 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.74 -0.19 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.54 -0.15 36 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.27 -0.20 26 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.08 -0.14 32 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.86 -0.13 29 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.67 -0.12 29 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.50 -0.11 27 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.37 -0.08 28 0 1 0
28MAY26 7.75 C 0.00 0.00 0.00 0.26 -0.07 27 0 0 0
28MAY26 8.00 C 0.17 0.17 0.17 0.18 -0.06 27 15 15 +15
28MAY26 8.25 C 0.00 0.00 0.00 0.12 -0.05 27 0 1 0
28MAY26 8.50 C 0.00 0.00 0.00 0.08 -0.04 28 0 77 0
28MAY26 8.75 C 0.00 0.00 0.00 0.05 -0.03 28 0 60 0
28MAY26 9.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.02 -0.01 28 0 5 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.31 -0.14 57 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.06 -0.13 51 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.76 -0.18 31 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.54 -0.16 35 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.27 -0.20 25 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.09 -0.14 32 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.86 -0.13 28 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.67 -0.12 27 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.51 -0.11 27 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.38 -0.09 27 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.27 -0.08 27 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.20 -0.06 28 0 534 0
29JUN26 8.25 C 0.00 0.00 0.00 0.14 -0.05 28 0 696 0
29JUN26 8.50 C 0.00 0.00 0.00 0.09 -0.04 27 0 112 0
29JUN26 8.75 C 0.06 0.06 0.06 0.06 -0.03 27 5 39 0
29JUN26 9.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 171 0
29JUN26 9.25 C 0.00 0.00 0.00 0.03 -0.01 28 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 4 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 32 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 36 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.31 -0.14 48 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.06 -0.13 43 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.78 -0.16 33 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.54 -0.16 30 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.32 -0.15 30 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.10 -0.13 28 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.91 -0.11 28 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.73 -0.11 27 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.59 -0.08 27 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.46 -0.09 26 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.37 -0.06 27 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.28 -0.06 26 0 70 0
29SEP26 8.25 C 0.00 0.00 0.00 0.22 -0.06 26 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.17 -0.05 26 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.13 -0.04 26 0 8 0
29SEP26 9.00 C 0.00 0.00 0.00 0.10 -0.03 26 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.08 -0.02 27 0 21 0
29SEP26 9.50 C 0.00 0.00 0.00 0.06 -0.02 26 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.05 -0.01 27 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.03 -0.02 26 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.31 -0.14 42 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.06 -0.13 38 0 15 0
30DEC26 5.75 C 0.00 0.00 0.00 1.78 -0.17 30 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 1.55 -0.17 28 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.36 -0.13 30 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.14 -0.15 27 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.97 -0.10 27 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.82 -0.08 27 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.68 -0.08 27 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.57 -0.08 27 0 50 0
30DEC26 7.75 C 0.48 0.48 0.48 0.48 -0.06 27 28 334 +28
30DEC26 8.00 C 0.41 0.41 0.41 0.39 -0.06 26 8 262 0
30DEC26 8.25 C 0.00 0.00 0.00 0.33 -0.05 26 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.28 -0.03 27 0 3 0
30DEC26 8.75 C 0.00 0.00 0.00 0.23 -0.03 27 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.19 -0.02 27 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.16 -0.01 27 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.13 -0.01 27 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.11 -0.01 27 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.09 0.00 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.06 0.00 27 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.06 -0.14 34 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.80 -0.17 29 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.57 -0.17 27 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.40 -0.14 29 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.22 -0.13 28 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.04 -0.10 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.90 -0.09 27 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.79 -0.07 27 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.69 -0.08 27 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.59 -0.07 27 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.51 -0.06 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.44 -0.06 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.37 -0.05 26 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.32 -0.04 27 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.27 -0.04 26 0 2 0
30MAR27 9.25 C 0.00 0.00 0.00 0.23 -0.04 27 0 3 0
30MAR27 9.50 C 0.00 0.00 0.00 0.20 -0.02 27 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.16 -0.03 26 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.14 -0.02 27 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.10 -0.02 27 0 0 0
TOTAL CALL 181 6,559 +134
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 9 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 30 0 100 0
30MAR26 6.75 P 0.00 0.00 0.00 0.02 +0.01 27 0 49 0
30MAR26 7.00 P 0.05 0.05 0.05 0.05 +0.03 26 40 108 +40
30MAR26 7.25 P 0.09 0.10 0.09 0.11 +0.06 26 25 404 +25
30MAR26 7.50 P 0.19 0.22 0.19 0.21 +0.08 25 40 688 -40
30MAR26 7.75 P 0.38 0.38 0.38 0.37 +0.11 25 20 165 -20
30MAR26 8.00 P 0.57 0.57 0.57 0.57 +0.13 26 4 183 +4
30MAR26 8.25 P 0.00 0.00 0.00 0.79 +0.16 25 0 36 0
30MAR26 8.50 P 0.00 0.00 0.00 1.03 +0.16 0 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 1.28 +0.17 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.58 +0.18 55 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.83 +0.21 61 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.09 +0.22 69 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.34 +0.22 74 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.53 +0.16 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.07 +0.15 82 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.53 +0.16 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.03 +0.16 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.57 +0.20 106 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.04 +0.12 96 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.53 +0.11 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 6.03 +0.11 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.53 +0.16 0 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 24 0
29APR26 6.75 P 0.00 0.00 0.00 0.06 +0.02 26 0 48 0
29APR26 7.00 P 0.10 0.10 0.10 0.11 +0.04 26 12 162 +12
29APR26 7.25 P 0.16 0.16 0.16 0.18 +0.05 24 4 147 +4
29APR26 7.50 P 0.00 0.00 0.00 0.29 +0.08 24 0 300 0
29APR26 7.75 P 0.00 0.00 0.00 0.45 +0.10 25 0 548 0
29APR26 8.00 P 0.00 0.00 0.00 0.60 +0.10 22 0 557 0
29APR26 8.25 P 0.00 0.00 0.00 0.85 +0.15 28 0 2 0
29APR26 8.50 P 0.00 0.00 0.00 1.05 +0.13 25 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.28 +0.16 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.58 +0.18 39 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.83 +0.18 43 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.09 +0.17 49 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.34 +0.22 52 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.58 +0.21 54 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.07 +0.15 58 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.53 +0.11 0 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 5.75 P 0.03 0.03 0.03 0.03 +0.01 29 10 10 +10
28MAY26 6.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 10 0
28MAY26 6.25 P 0.00 0.00 0.00 0.09 +0.02 28 0 33 0
28MAY26 6.50 P 0.00 0.00 0.00 0.15 +0.04 28 0 43 0
28MAY26 6.75 P 0.00 0.00 0.00 0.24 +0.07 28 0 212 0
28MAY26 7.00 P 0.00 0.00 0.00 0.34 +0.08 27 0 163 0
28MAY26 7.25 P 0.00 0.00 0.00 0.47 +0.09 27 0 284 0
28MAY26 7.50 P 0.00 0.00 0.00 0.66 +0.13 29 0 91 0
28MAY26 7.75 P 0.00 0.00 0.00 0.82 +0.11 27 0 96 0
28MAY26 8.00 P 0.00 0.00 0.00 1.04 +0.16 29 0 243 0
28MAY26 8.25 P 0.00 0.00 0.00 1.20 +0.09 22 0 94 0
28MAY26 8.50 P 0.00 0.00 0.00 1.43 +0.14 20 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.68 +0.16 23 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.91 +0.15 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.21 +0.21 37 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.42 +0.18 27 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.70 +0.18 41 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.91 +0.18 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.41 +0.19 26 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.88 +0.15 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 +0.02 29 0 0 0
29JUN26 5.75 P 0.03 0.03 0.03 0.05 +0.02 29 5 57 +5
29JUN26 6.00 P 0.00 0.00 0.00 0.08 +0.02 28 0 197 0
29JUN26 6.25 P 0.00 0.00 0.00 0.12 +0.03 27 0 86 0
29JUN26 6.50 P 0.00 0.00 0.00 0.19 +0.05 27 0 37 0
29JUN26 6.75 P 0.00 0.00 0.00 0.27 +0.05 26 0 207 0
29JUN26 7.00 P 0.37 0.38 0.37 0.38 +0.07 26 31 787 -30
29JUN26 7.25 P 0.00 0.00 0.00 0.52 +0.09 26 0 583 0
29JUN26 7.50 P 0.00 0.00 0.00 0.66 +0.09 25 0 423 0
29JUN26 7.75 P 0.00 0.00 0.00 0.86 +0.11 27 0 312 0
29JUN26 8.00 P 0.00 0.00 0.00 1.04 +0.11 25 0 568 0
29JUN26 8.25 P 0.00 0.00 0.00 1.27 +0.14 27 0 600 0
29JUN26 8.50 P 0.00 0.00 0.00 1.46 +0.10 24 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.73 +0.15 29 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.99 +0.20 34 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 2.21 +0.19 32 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.43 +0.16 28 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.70 +0.15 35 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.93 +0.13 33 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 3.43 +0.13 37 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.92 +0.18 38 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.41 +0.18 37 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.96 +0.18 57 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
29SEP26 5.75 P 0.11 0.11 0.11 0.10 +0.02 27 10 20 +10
29SEP26 6.00 P 0.00 0.00 0.00 0.14 +0.02 26 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 0.21 +0.03 26 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 0.29 +0.05 26 0 395 0
29SEP26 6.75 P 0.00 0.00 0.00 0.38 +0.06 26 0 133 0
29SEP26 7.00 P 0.00 0.00 0.00 0.50 +0.08 26 0 305 0
29SEP26 7.25 P 0.00 0.00 0.00 0.63 +0.09 26 0 386 0
29SEP26 7.50 P 0.00 0.00 0.00 0.78 +0.10 26 0 61 0
29SEP26 7.75 P 0.00 0.00 0.00 0.93 +0.07 25 0 258 0
29SEP26 8.00 P 0.00 0.00 0.00 1.15 +0.13 27 0 294 0
29SEP26 8.25 P 0.00 0.00 0.00 1.33 +0.13 26 0 600 0
29SEP26 8.50 P 0.00 0.00 0.00 1.55 +0.15 27 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.78 +0.17 28 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.99 +0.16 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.22 +0.17 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.43 +0.15 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.70 +0.15 28 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.95 +0.15 30 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 3.43 +0.13 30 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.92 +0.18 31 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.41 +0.17 31 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.96 +0.18 45 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.08 +0.02 27 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.11 +0.03 27 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.16 +0.04 27 0 10 0
30DEC26 6.00 P 0.00 0.00 0.00 0.22 +0.05 27 0 17 0
30DEC26 6.25 P 0.28 0.28 0.28 0.28 +0.04 26 1 17 +1
30DEC26 6.50 P 0.00 0.00 0.00 0.37 +0.05 26 0 64 0
30DEC26 6.75 P 0.00 0.00 0.00 0.47 +0.06 26 0 40 0
30DEC26 7.00 P 0.00 0.00 0.00 0.59 +0.08 26 0 23 0
30DEC26 7.25 P 0.00 0.00 0.00 0.72 +0.09 26 0 10 0
30DEC26 7.50 P 0.00 0.00 0.00 0.86 +0.09 25 0 5 0
30DEC26 7.75 P 0.00 0.00 0.00 1.04 +0.12 26 0 513 0
30DEC26 8.00 P 0.00 0.00 0.00 1.23 +0.13 27 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.42 +0.15 27 0 130 0
30DEC26 8.50 P 0.00 0.00 0.00 1.57 +0.11 24 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 1.79 +0.13 25 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.00 +0.11 24 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.24 +0.13 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.43 +0.12 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.73 +0.18 28 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.95 +0.15 27 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 3.46 +0.16 31 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.95 +0.20 33 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.15 +0.02 26 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.21 +0.04 27 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.27 +0.03 26 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.36 +0.05 27 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.45 +0.05 26 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.55 +0.07 26 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.66 +0.07 26 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.79 +0.08 26 0 5 0
30MAR27 7.50 P 0.00 0.00 0.00 0.94 +0.10 26 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.10 +0.10 26 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.30 +0.14 27 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.46 +0.12 26 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.65 +0.13 26 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.87 +0.16 27 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.07 +0.15 26 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.29 +0.17 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.53 +0.19 28 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.76 +0.20 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.99 +0.19 28 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.46 +0.16 29 0 0 0
TOTAL PUT 202 12,804 +21
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$ 95.05
30MAR26 66.66 C 0.00 0.00 0.00 28.83 -0.84 79 0 0 0
30MAR26 68.33 C 0.00 0.00 0.00 27.12 -1.09 72 0 0 0
30MAR26 69.99 C 0.00 0.00 0.00 25.97 -0.82 86 0 0 0
30MAR26 71.66 C 0.00 0.00 0.00 23.98 -1.09 71 0 0 0
30MAR26 73.33 C 0.00 0.00 0.00 22.59 -1.15 74 0 0 0
30MAR26 74.99 C 0.00 0.00 0.00 20.93 -0.49 69 0 0 0
30MAR26 76.66 C 0.00 0.00 0.00 18.72 -1.68 47 0 0 0
30MAR26 78.33 C 0.00 0.00 0.00 17.63 -0.83 60 0 0 0
30MAR26 79.99 C 0.00 0.00 0.00 16.08 -1.06 57 0 0 0
30MAR26 81.66 C 0.00 0.00 0.00 14.54 -1.02 55 0 1 0
30MAR26 83.33 C 0.00 0.00 0.00 13.09 -0.13 53 0 0 0
30MAR26 84.99 C 0.00 0.00 0.00 11.69 -0.88 52 0 0 0
30MAR26 86.66 C 0.00 0.00 0.00 10.35 -0.82 51 0 0 0
30MAR26 88.32 C 0.00 0.00 0.00 9.11 -0.75 50 0 52 0
30MAR26 89.99 C 0.00 0.00 0.00 7.92 -0.70 49 0 0 0
30MAR26 91.66 C 0.00 0.00 0.00 6.56 -0.92 45 0 185 0
30MAR26 93.32 C 0.00 0.00 0.00 5.87 -0.56 48 0 52 0
30MAR26 94.99 C 4.02 4.19 4.00 4.95 -0.53 47 166 270 +149
30MAR26 96.66 C 3.41 3.51 3.34 4.15 -0.48 47 66 158 +65
30MAR26 98.32 C 0.00 0.00 0.00 3.48 -0.41 47 0 101 0
30MAR26 99.99 C 0.00 0.00 0.00 2.92 -0.31 47 0 64 0
30MAR26 103.32 C 1.64 1.64 1.53 2.00 -0.17 47 43 536 -43
30MAR26 106.66 C 0.00 0.00 0.00 1.31 -0.10 47 0 50 0
30MAR26 109.99 C 0.89 0.89 0.89 0.83 -0.06 47 11 165 0
30MAR26 113.32 C 0.55 0.57 0.55 0.51 -0.03 47 4 113 0
30MAR26 116.66 C 0.00 0.00 0.00 0.31 -0.01 47 0 28 0
30MAR26 119.99 C 0.00 0.00 0.00 0.18 0.00 47 0 30 0
30MAR26 123.32 C 0.00 0.00 0.00 0.11 +0.01 47 0 46 0
30MAR26 126.65 C 0.00 0.00 0.00 0.06 0.00 47 0 29 0
30MAR26 129.99 C 0.00 0.00 0.00 0.04 +0.01 48 0 36 0
30MAR26 133.32 C 0.00 0.00 0.00 0.02 0.00 48 0 110 0
30MAR26 136.65 C 0.00 0.00 0.00 0.01 0.00 47 0 96 0
30MAR26 139.99 C 0.00 0.00 0.00 0.01 0.00 50 0 101 0
30MAR26 143.32 C 0.00 0.00 0.00 0.01 0.00 53 0 116 0
30MAR26 146.65 C 0.00 0.00 0.00 0.01 0.00 56 0 83 0
30MAR26 149.99 C 0.00 0.00 0.00 0.01 0.00 58 0 91 0
30MAR26 153.32 C 0.00 0.00 0.00 0.01 0.00 61 0 19 0
30MAR26 156.65 C 0.00 0.00 0.00 0.01 0.00 63 0 25 0
30MAR26 159.98 C 0.00 0.00 0.00 0.01 0.00 65 0 38 0
30MAR26 163.32 C 0.00 0.00 0.00 0.01 0.00 68 0 37 0
30MAR26 166.65 C 0.00 0.00 0.00 0.01 0.00 70 0 57 0
30MAR26 169.98 C 0.00 0.00 0.00 0.01 0.00 72 0 64 0
30MAR26 173.32 C 0.00 0.00 0.00 0.01 0.00 74 0 39 0
30MAR26 176.65 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 179.98 C 0.00 0.00 0.00 0.01 0.00 79 0 32 0
30MAR26 183.32 C 0.00 0.00 0.00 0.01 0.00 81 0 48 0
30MAR26 186.65 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
30MAR26 189.98 C 0.00 0.00 0.00 0.01 0.00 85 0 86 0
30MAR26 193.31 C 0.00 0.00 0.00 0.01 0.00 86 0 47 0
30MAR26 196.65 C 0.00 0.00 0.00 0.01 0.00 88 0 20 0
30MAR26 199.98 C 0.00 0.00 0.00 0.01 0.00 90 0 12 0
29JUN26 99.99 C 0.00 0.00 0.00 6.66 -0.30 40 0 2 0
29JUN26 103.32 C 0.00 0.00 0.00 5.46 -0.24 40 0 44 0
29JUN26 106.66 C 0.00 0.00 0.00 4.45 -0.22 40 0 10 0
29JUN26 109.99 C 0.00 0.00 0.00 3.64 -0.14 40 0 0 0
29JUN26 113.32 C 3.06 3.06 3.06 2.93 -0.09 40 1 58 +1
29JUN26 116.66 C 0.00 0.00 0.00 2.34 -0.09 40 0 26 0
29JUN26 119.99 C 0.00 0.00 0.00 1.88 -0.06 40 0 308 0
29JUN26 123.32 C 0.00 0.00 0.00 1.48 -0.03 40 0 0 0
29JUN26 126.65 C 0.00 0.00 0.00 1.18 -0.03 40 0 21 0
29JUN26 129.99 C 0.00 0.00 0.00 0.93 -0.01 40 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 0.73 -0.01 40 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 0.57 0.00 40 0 1 0
29JUN26 139.99 C 0.00 0.00 0.00 0.44 0.00 40 0 0 0
29JUN26 143.32 C 0.00 0.00 0.00 0.35 +0.01 40 0 0 0
29JUN26 146.65 C 0.00 0.00 0.00 0.27 +0.01 40 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.21 +0.01 40 0 175 0
29JUN26 153.32 C 0.00 0.00 0.00 0.16 +0.01 40 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.12 0.00 40 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.10 +0.01 40 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.07 0.00 40 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.06 +0.01 40 0 27 0
TOTAL CALL 291 3,826 +172
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 0.02 +0.01 49 0 20 0
30MAR26 69.99 P 0.20 0.20 0.20 0.03 +0.01 48 2 9 0
30MAR26 71.66 P 0.00 0.00 0.00 0.05 +0.02 48 0 0 0
30MAR26 73.33 P 0.00 0.00 0.00 0.08 +0.03 48 0 5 0
30MAR26 74.99 P 0.00 0.00 0.00 0.12 +0.05 47 0 16 0
30MAR26 76.66 P 0.00 0.00 0.00 0.19 +0.07 47 0 0 0
30MAR26 78.33 P 0.00 0.00 0.00 0.29 +0.10 47 0 30 0
30MAR26 79.99 P 0.00 0.00 0.00 0.43 +0.14 47 0 3 0
30MAR26 81.66 P 0.00 0.00 0.00 0.61 +0.18 47 0 6 0
30MAR26 83.33 P 0.00 0.00 0.00 0.86 +0.25 47 0 163 0
30MAR26 84.99 P 0.00 0.00 0.00 1.17 +0.31 47 0 36 0
30MAR26 86.66 P 0.00 0.00 0.00 1.56 +0.38 47 0 40 0
30MAR26 88.32 P 0.00 0.00 0.00 2.01 +0.46 47 0 95 0
30MAR26 89.99 P 0.00 0.00 0.00 2.50 +0.55 47 0 283 0
30MAR26 91.66 P 0.00 0.00 0.00 3.08 +0.62 46 0 63 0
30MAR26 93.32 P 3.11 3.11 3.11 3.79 +0.68 46 1 37 +1
30MAR26 94.99 P 0.00 0.00 0.00 4.59 +0.75 46 0 261 0
30MAR26 96.66 P 0.00 0.00 0.00 5.49 +0.84 46 0 284 0
30MAR26 98.32 P 0.00 0.00 0.00 6.41 +0.86 45 0 122 0
30MAR26 99.99 P 0.00 0.00 0.00 7.41 +0.85 44 0 165 0
30MAR26 103.32 P 0.00 0.00 0.00 9.98 +1.12 46 0 20 0
30MAR26 106.66 P 0.00 0.00 0.00 12.64 +1.15 45 0 44 0
30MAR26 109.99 P 0.00 0.00 0.00 15.56 +1.22 46 0 178 0
30MAR26 113.32 P 0.00 0.00 0.00 18.64 +1.29 47 0 164 0
30MAR26 116.66 P 0.00 0.00 0.00 21.72 +1.03 44 0 611 0
30MAR26 119.99 P 0.00 0.00 0.00 25.09 +1.14 51 0 116 0
30MAR26 123.32 P 0.00 0.00 0.00 28.33 +1.18 50 0 121 0
30MAR26 126.65 P 0.00 0.00 0.00 31.65 +1.20 54 0 57 0
30MAR26 129.99 P 0.00 0.00 0.00 34.94 +0.84 0 0 630 0
30MAR26 133.32 P 0.00 0.00 0.00 39.06 +1.94 89 0 183 0
30MAR26 136.65 P 0.00 0.00 0.00 41.60 +1.01 0 0 60 0
30MAR26 139.99 P 0.00 0.00 0.00 44.94 +1.15 0 0 0 0
30MAR26 143.32 P 0.00 0.00 0.00 48.27 +1.15 0 0 0 0
30MAR26 146.65 P 0.00 0.00 0.00 51.60 +0.79 0 0 1 0
30MAR26 149.99 P 0.00 0.00 0.00 54.94 +1.15 0 0 0 0
30MAR26 153.32 P 0.00 0.00 0.00 58.27 +1.15 0 0 1 0
30MAR26 156.65 P 0.00 0.00 0.00 61.60 +0.21 0 0 0 0
30MAR26 159.98 P 0.00 0.00 0.00 64.93 +0.78 0 0 0 0
30MAR26 163.32 P 0.00 0.00 0.00 68.27 +1.15 0 0 0 0
30MAR26 166.65 P 0.00 0.00 0.00 71.60 +1.00 0 0 0 0
30MAR26 169.98 P 0.00 0.00 0.00 74.93 +1.15 0 0 0 0
30MAR26 173.32 P 0.00 0.00 0.00 78.33 +0.94 103 0 0 0
30MAR26 176.65 P 0.00 0.00 0.00 81.60 +0.80 0 0 0 0
30MAR26 179.98 P 0.00 0.00 0.00 85.03 +1.25 112 0 0 0
30MAR26 183.32 P 0.00 0.00 0.00 88.27 +1.15 0 0 0 0
30MAR26 186.65 P 0.00 0.00 0.00 91.60 +1.15 0 0 0 0
30MAR26 189.98 P 0.00 0.00 0.00 95.44 +1.37 143 0 0 0
30MAR26 193.31 P 0.00 0.00 0.00 99.11 +1.01 157 0 0 0
30MAR26 196.65 P 0.00 0.00 0.00 101.79 +0.71 132 0 0 0
30MAR26 199.98 P 0.00 0.00 0.00 105.27 +1.49 143 0 0 0
29JUN26 99.99 P 0.00 0.00 0.00 11.54 +0.94 38 0 56 0
29JUN26 103.32 P 0.00 0.00 0.00 13.77 +1.06 38 0 35 0
29JUN26 106.66 P 0.00 0.00 0.00 16.19 +1.12 39 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 19.25 +1.66 41 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 21.54 +1.26 39 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 23.97 +1.28 37 0 121 0
29JUN26 119.99 P 0.00 0.00 0.00 27.57 +1.62 42 0 40 0
29JUN26 123.32 P 0.00 0.00 0.00 30.06 +0.22 38 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 33.71 +1.62 44 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 36.80 +1.83 44 0 32 0
29JUN26 133.32 P 0.00 0.00 0.00 39.44 +1.22 40 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 42.41 +1.06 37 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 45.44 +0.74 30 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 49.12 +1.55 42 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 52.23 +1.34 40 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 55.53 +1.37 41 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 59.24 +1.29 50 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 61.62 +0.23 0 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 65.31 +0.52 40 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 68.55 +1.26 33 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 71.90 +1.17 40 0 0 0
TOTAL PUT 3 4,749 +1
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYD - BYD COMPANY CLOSING PRICE HK$ 95.05
06MAR26 72.50 C 0.00 0.00 0.00 22.71 -1.40 197 0 0 0
06MAR26 75.00 C 0.00 0.00 0.00 20.21 -1.40 176 0 0 0
06MAR26 77.50 C 0.00 0.00 0.00 17.72 -1.40 157 0 0 0
06MAR26 80.00 C 0.00 0.00 0.00 15.23 -1.40 138 0 0 0
06MAR26 82.50 C 0.00 0.00 0.00 12.75 -1.38 120 0 0 0
06MAR26 85.00 C 0.00 0.00 0.00 10.29 -1.29 104 0 0 0
06MAR26 87.50 C 0.00 0.00 0.00 7.90 -1.18 92 0 0 0
06MAR26 90.00 C 4.80 4.87 4.53 5.61 -1.10 81 35 12 -8
06MAR26 92.50 C 3.00 3.70 2.33 3.62 -0.99 75 17 15 -2
06MAR26 95.00 C 1.53 2.19 1.15 2.07 -0.82 72 215 193 +81
06MAR26 97.50 C 1.00 1.18 0.56 1.07 -0.57 72 152 959 +3
06MAR26 100.00 C 0.50 0.68 0.30 0.48 -0.35 72 365 1,107 +177
06MAR26 102.50 C 0.29 0.31 0.18 0.19 -0.18 72 63 698 +26
06MAR26 105.00 C 0.12 0.12 0.08 0.07 -0.08 73 35 1,387 -31
06MAR26 107.50 C 0.07 0.07 0.04 0.02 -0.04 72 23 338 0
06MAR26 110.00 C 0.08 0.08 0.04 0.01 -0.01 77 81 447 +6
06MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 87 0 20 0
06MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 97 0 83 0
06MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 107 0 30 0
06MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
06MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
13MAR26 72.50 C 0.00 0.00 0.00 22.71 -1.40 88 0 0 0
13MAR26 75.00 C 0.00 0.00 0.00 20.21 -1.40 79 0 0 0
13MAR26 77.50 C 0.00 0.00 0.00 17.79 -1.33 76 0 0 0
13MAR26 80.00 C 0.00 0.00 0.00 15.43 -1.20 75 0 0 0
13MAR26 82.50 C 0.00 0.00 0.00 12.93 -1.20 64 0 0 0
13MAR26 85.00 C 0.00 0.00 0.00 10.70 -0.88 63 0 0 0
13MAR26 87.50 C 0.00 0.00 0.00 8.45 -0.96 58 0 0 0
13MAR26 90.00 C 6.51 6.51 5.34 6.41 -0.83 55 43 43 +43
13MAR26 92.50 C 0.00 0.00 0.00 4.58 -0.75 52 0 68 0
13MAR26 95.00 C 3.15 3.41 2.28 3.24 -0.50 53 164 118 +11
13MAR26 97.50 C 2.06 2.17 1.56 2.14 -0.35 52 126 160 +72
13MAR26 100.00 C 1.27 1.50 0.93 1.35 -0.22 52 173 207 +121
13MAR26 102.50 C 0.60 0.89 0.58 0.81 -0.12 52 42 280 +32
13MAR26 105.00 C 0.36 0.59 0.36 0.46 -0.07 52 30 136 +26
13MAR26 107.50 C 0.00 0.00 0.00 0.25 -0.03 52 0 116 0
13MAR26 110.00 C 0.17 0.17 0.17 0.13 -0.01 52 2 80 +2
13MAR26 112.50 C 0.11 0.11 0.11 0.07 0.00 53 50 50 +50
13MAR26 115.00 C 0.00 0.00 0.00 0.03 -0.01 52 0 50 0
13MAR26 117.50 C 0.00 0.00 0.00 0.02 0.00 54 0 20 0
13MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
13MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 45.14 -1.16 0 0 130 0
30MAR26 52.50 C 0.00 0.00 0.00 42.65 -1.15 71 0 30 0
30MAR26 55.00 C 0.00 0.00 0.00 40.31 -0.99 102 0 579 0
30MAR26 57.50 C 0.00 0.00 0.00 37.59 -1.11 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 35.09 -1.13 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 32.67 -1.06 53 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 30.17 -1.03 41 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 27.64 -1.19 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 25.21 -1.29 48 0 477 0
30MAR26 72.50 C 0.00 0.00 0.00 22.82 -1.29 54 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 20.59 -1.02 59 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 17.90 -1.22 46 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 15.97 -0.68 55 0 54 0
30MAR26 82.50 C 0.00 0.00 0.00 13.79 -0.58 54 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 11.69 -0.89 52 0 174 0
30MAR26 87.50 C 0.00 0.00 0.00 9.70 -0.82 50 0 150 0
30MAR26 90.00 C 7.10 7.10 6.77 7.90 -0.74 49 79 3,405 +2
30MAR26 92.50 C 6.00 6.00 5.07 6.43 -0.36 49 138 842 -23
30MAR26 95.00 C 4.55 5.00 3.81 5.00 -0.45 48 2,298 6,463 +1,565
30MAR26 97.50 C 3.50 3.98 2.96 3.84 -0.44 47 1,154 4,049 +452
30MAR26 100.00 C 2.50 2.96 2.18 2.96 -0.29 48 773 6,795 +37
30MAR26 102.50 C 1.72 2.21 1.59 2.21 -0.22 47 1,747 2,292 +128
30MAR26 105.00 C 1.30 1.66 1.20 1.66 -0.12 48 659 7,359 +3
30MAR26 107.50 C 0.99 1.29 0.93 1.21 -0.07 48 218 2,594 +129
30MAR26 110.00 C 0.81 0.92 0.66 0.86 -0.04 48 353 3,798 -4
30MAR26 112.50 C 0.66 0.68 0.56 0.61 -0.02 48 261 3,391 +2
30MAR26 115.00 C 0.57 0.58 0.46 0.42 -0.01 48 47 2,009 -31
30MAR26 117.50 C 0.00 0.00 0.00 0.29 0.00 48 0 979 0
30MAR26 120.00 C 0.32 0.32 0.32 0.19 0.00 47 1 9,149 +1
30MAR26 122.50 C 0.00 0.00 0.00 0.13 +0.01 48 0 770 0
30MAR26 125.00 C 0.23 0.23 0.23 0.09 +0.01 48 20 4,012 +20
30MAR26 127.50 C 0.00 0.00 0.00 0.06 +0.01 48 0 3,399 0
30MAR26 130.00 C 0.16 0.17 0.15 0.04 0.00 48 64 8,309 -4
30MAR26 132.50 C 0.14 0.14 0.14 0.03 +0.01 49 40 2,447 0
30MAR26 135.00 C 0.12 0.12 0.12 0.02 +0.01 49 21 4,495 +1
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 48 0 488 0
30MAR26 140.00 C 0.09 0.09 0.09 0.01 0.00 50 1 957 +1
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 52 0 539 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 54 0 453 0
30MAR26 147.50 C 0.04 0.04 0.04 0.01 0.00 56 5 512 -5
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2,711 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 60 0 964 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 62 0 135 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 64 0 132 0
30MAR26 160.00 C 0.02 0.02 0.02 0.01 0.00 66 120 261 +120
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 67 0 134 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 69 0 217 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 71 0 204 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 72 0 447 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 74 0 164 0
30MAR26 175.00 C 0.01 0.01 0.01 0.01 0.00 76 88 274 +60
30MAR26 177.50 C 0.01 0.01 0.01 0.01 0.00 77 39 39 +9
30MAR26 180.00 C 0.01 0.01 0.01 0.01 0.00 79 16 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 82 0 400 0
29APR26 67.50 C 0.00 0.00 0.00 27.99 -1.20 47 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 25.71 -1.04 49 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 23.14 -1.23 43 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 20.59 -1.44 36 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 18.08 -2.08 32 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 16.94 -0.66 48 0 2 0
29APR26 82.50 C 0.00 0.00 0.00 14.88 -0.88 47 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 12.96 -0.78 46 0 15 0
29APR26 87.50 C 0.00 0.00 0.00 11.14 -0.72 45 0 159 0
29APR26 90.00 C 8.31 8.48 8.31 9.50 -0.65 44 30 438 +15
29APR26 92.50 C 7.62 7.67 7.49 8.07 -0.52 44 45 445 +45
29APR26 95.00 C 6.37 6.73 6.15 6.73 -0.44 44 75 532 +30
29APR26 97.50 C 4.87 5.53 4.55 5.62 -0.36 44 167 469 +62
29APR26 100.00 C 4.54 4.54 4.04 4.63 -0.29 43 148 1,443 -26
29APR26 102.50 C 3.30 3.70 3.16 3.82 -0.19 44 113 1,129 -70
29APR26 105.00 C 2.68 2.68 2.56 3.09 -0.15 43 77 847 -75
29APR26 107.50 C 2.28 2.39 2.04 2.49 -0.10 43 95 340 +40
29APR26 110.00 C 1.92 2.08 1.72 1.99 -0.07 43 83 726 -53
29APR26 112.50 C 1.61 1.61 1.43 1.57 -0.05 43 33 418 +30
29APR26 115.00 C 0.00 0.00 0.00 1.24 -0.02 43 0 263 0
29APR26 117.50 C 0.00 0.00 0.00 0.97 -0.01 43 0 597 0
29APR26 120.00 C 0.87 1.00 0.87 0.75 0.00 43 5 170 -3
29APR26 122.50 C 0.70 0.70 0.70 0.58 +0.01 43 1 188 0
29APR26 125.00 C 0.57 0.72 0.56 0.44 0.00 43 38 156 -16
28MAY26 67.50 C 0.00 0.00 0.00 28.55 -1.60 49 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 26.18 -0.89 46 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 24.08 -1.03 48 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 22.06 -0.59 48 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 19.89 -0.90 47 0 6 0
28MAY26 80.00 C 0.00 0.00 0.00 17.83 +0.09 46 0 15 0
28MAY26 82.50 C 0.00 0.00 0.00 15.88 +0.12 45 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 14.05 +0.17 44 0 716 0
28MAY26 87.50 C 0.00 0.00 0.00 12.10 -0.62 42 0 0 0
28MAY26 90.00 C 9.44 9.72 9.30 10.80 -0.52 43 51 141 +13
28MAY26 92.50 C 8.11 9.11 8.11 9.35 -0.47 42 16 275 0
28MAY26 95.00 C 7.86 7.86 7.86 8.07 -0.40 42 38 535 +38
28MAY26 97.50 C 6.77 6.77 6.01 6.88 -0.26 42 37 763 +7
28MAY26 100.00 C 5.65 5.68 4.96 5.73 -0.45 41 82 744 +13
28MAY26 102.50 C 4.23 4.23 4.23 5.03 -0.21 42 8 549 0
28MAY26 105.00 C 0.00 0.00 0.00 4.28 -0.13 42 0 374 0
28MAY26 107.50 C 3.04 3.60 3.04 3.60 -0.09 42 47 230 -47
28MAY26 110.00 C 2.65 2.96 2.65 3.01 -0.06 42 63 146 +26
28MAY26 112.50 C 2.52 2.53 2.48 2.51 -0.03 42 71 147 +37
28MAY26 115.00 C 2.15 2.17 2.10 2.08 -0.01 42 79 124 +75
28MAY26 117.50 C 1.80 1.85 1.80 1.72 0.00 42 80 166 +73
28MAY26 120.00 C 1.56 1.59 1.56 1.41 +0.01 41 82 128 +80
28MAY26 122.50 C 0.00 0.00 0.00 1.16 +0.02 41 0 115 0
28MAY26 125.00 C 0.00 0.00 0.00 0.94 +0.02 41 0 181 0
29JUN26 50.00 C 0.00 0.00 0.00 45.40 -1.26 43 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 42.92 -1.29 41 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 41.11 -0.97 67 0 151 0
29JUN26 57.50 C 0.00 0.00 0.00 38.30 -1.03 55 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 36.28 -0.40 60 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 33.92 -0.61 58 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 31.15 -1.00 49 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 28.81 -1.34 47 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 26.18 -0.89 41 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 24.31 -1.14 45 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 22.36 -0.61 46 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 20.05 -1.03 43 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 17.83 -1.18 41 0 109 0
29JUN26 82.50 C 0.00 0.00 0.00 16.35 -0.34 43 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 14.59 -0.55 42 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 12.36 -1.17 38 0 33 0
29JUN26 90.00 C 10.17 10.17 10.17 11.43 -0.53 41 18 80 +18
29JUN26 92.50 C 9.77 9.77 9.02 10.00 -0.52 41 46 321 +46
29JUN26 95.00 C 8.28 8.86 8.28 8.82 -0.35 41 54 1,557 +30
29JUN26 97.50 C 7.46 7.46 7.00 7.68 -0.33 41 32 1,112 +2
29JUN26 100.00 C 6.45 6.50 6.30 6.69 -0.24 41 20 4,454 +1
29JUN26 102.50 C 5.25 5.25 5.25 5.75 -0.23 41 6 380 0
29JUN26 105.00 C 4.60 5.01 4.42 4.99 -0.16 40 89 802 +22
29JUN26 107.50 C 4.28 4.28 3.90 4.25 -0.14 40 45 639 +45
29JUN26 110.00 C 3.82 3.83 3.27 3.67 -0.09 40 554 3,510 +226
29JUN26 112.50 C 3.03 3.03 3.03 3.10 -0.07 40 180 940 +22
29JUN26 115.00 C 2.54 2.72 2.54 2.66 -0.04 40 375 1,556 +280
29JUN26 117.50 C 2.29 2.29 2.29 2.23 -0.03 40 81 759 +75
29JUN26 120.00 C 2.22 2.22 1.98 1.91 -0.01 40 2 1,435 0
29JUN26 122.50 C 0.00 0.00 0.00 1.59 -0.01 40 0 52 0
29JUN26 125.00 C 1.57 1.57 1.57 1.35 +0.01 40 38 1,148 +38
29JUN26 127.50 C 0.00 0.00 0.00 1.13 +0.01 40 0 122 0
29JUN26 130.00 C 1.29 1.31 1.20 0.94 +0.01 40 97 1,284 -35
29JUN26 132.50 C 1.13 1.13 1.13 0.79 +0.02 40 30 214 -30
29JUN26 135.00 C 0.00 0.00 0.00 0.65 +0.02 40 0 250 0
29JUN26 137.50 C 0.00 0.00 0.00 0.55 +0.02 40 0 273 0
29JUN26 140.00 C 0.00 0.00 0.00 0.45 +0.02 40 0 2,117 0
29JUN26 142.50 C 0.00 0.00 0.00 0.38 +0.02 40 0 480 0
29JUN26 145.00 C 0.00 0.00 0.00 0.31 +0.01 40 0 151 0
29JUN26 147.50 C 0.00 0.00 0.00 0.25 +0.01 40 0 191 0
29JUN26 150.00 C 0.00 0.00 0.00 0.21 +0.01 40 0 468 0
29JUN26 152.50 C 0.00 0.00 0.00 0.18 +0.02 40 0 75 0
29JUN26 155.00 C 0.00 0.00 0.00 0.14 +0.01 40 0 226 0
29JUN26 157.50 C 0.00 0.00 0.00 0.12 +0.01 40 0 192 0
29JUN26 160.00 C 0.00 0.00 0.00 0.10 +0.01 40 0 2,218 0
29JUN26 162.50 C 0.00 0.00 0.00 0.08 +0.01 40 0 126 0
29JUN26 165.00 C 0.00 0.00 0.00 0.07 +0.01 40 0 101 0
29JUN26 167.50 C 0.00 0.00 0.00 0.06 +0.01 40 0 160 0
29JUN26 170.00 C 0.00 0.00 0.00 0.05 +0.01 40 0 66 0
29JUN26 172.50 C 0.00 0.00 0.00 0.04 +0.01 40 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 68 0
29JUN26 177.50 C 0.00 0.00 0.00 0.02 +0.01 39 0 102 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 38 0 4 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 39 0 73 0
29SEP26 50.00 C 0.00 0.00 0.00 45.52 -1.15 47 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 43.18 -1.03 49 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 41.11 -0.97 53 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 38.41 -1.03 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 36.28 -0.40 48 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 33.92 -0.91 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 31.68 -0.97 44 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 29.54 -0.94 44 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 27.65 -0.53 45 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 25.63 -0.61 44 0 750 0
29SEP26 75.00 C 0.00 0.00 0.00 23.65 -0.63 43 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 21.77 -0.60 42 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 20.02 -0.55 42 0 78 0
29SEP26 82.50 C 0.00 0.00 0.00 18.23 +0.02 41 0 30 0
29SEP26 85.00 C 0.00 0.00 0.00 16.80 +0.06 41 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 14.82 -0.16 39 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 13.98 -0.41 41 0 1,272 0
29SEP26 92.50 C 12.28 12.28 12.28 12.70 -0.34 40 5 272 +5
29SEP26 95.00 C 10.79 10.99 10.73 11.53 -0.30 40 75 3,685 0
29SEP26 97.50 C 0.00 0.00 0.00 10.46 -0.30 40 0 2,341 0
29SEP26 100.00 C 0.00 0.00 0.00 9.44 -0.24 40 0 3,601 0
29SEP26 102.50 C 0.00 0.00 0.00 8.56 -0.20 40 0 983 0
29SEP26 105.00 C 0.00 0.00 0.00 7.69 -0.19 40 0 3,191 0
29SEP26 107.50 C 0.00 0.00 0.00 6.95 -0.12 40 0 1,281 0
29SEP26 110.00 C 0.00 0.00 0.00 6.25 -0.12 40 0 1,365 0
29SEP26 112.50 C 5.24 5.24 5.24 5.58 -0.09 40 15 412 +15
29SEP26 115.00 C 4.70 5.00 4.70 5.05 -0.05 40 65 1,657 +38
29SEP26 117.50 C 4.44 4.44 4.26 4.51 -0.05 40 30 323 +30
29SEP26 120.00 C 3.87 3.87 3.87 4.02 -0.02 40 15 559 +15
29SEP26 122.50 C 0.00 0.00 0.00 3.62 -0.01 40 0 388 0
29SEP26 125.00 C 0.00 0.00 0.00 3.22 -0.01 40 0 260 0
29SEP26 127.50 C 0.00 0.00 0.00 2.87 +0.02 40 0 1,413 0
29SEP26 130.00 C 0.00 0.00 0.00 2.58 +0.02 40 0 714 0
29SEP26 132.50 C 0.00 0.00 0.00 2.28 +0.02 39 0 144 0
29SEP26 135.00 C 0.00 0.00 0.00 2.02 +0.03 39 0 902 0
29SEP26 137.50 C 0.00 0.00 0.00 1.82 +0.03 39 0 1,804 0
29SEP26 140.00 C 0.00 0.00 0.00 1.61 +0.03 39 0 90 0
29SEP26 142.50 C 0.00 0.00 0.00 1.41 +0.03 39 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 1.27 +0.04 39 0 238 0
30DEC26 50.00 C 0.00 0.00 0.00 46.15 -0.99 52 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 43.18 -1.70 41 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 41.11 -1.49 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 38.44 -1.92 39 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 37.20 -0.96 47 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 35.07 -0.93 46 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 32.94 -0.93 44 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 30.90 -0.84 44 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 28.91 -0.83 43 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 27.05 -0.73 42 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 25.23 -0.31 42 0 50 0
30DEC26 77.50 C 0.00 0.00 0.00 23.54 -0.61 41 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 21.63 -0.87 40 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 20.36 -0.43 41 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 18.86 -0.54 40 0 0 0
30DEC26 87.50 C 16.70 16.70 16.20 17.49 -0.09 40 50 105 +30
30DEC26 90.00 C 0.00 0.00 0.00 16.25 +0.08 40 0 425 0
30DEC26 92.50 C 13.88 13.88 13.88 15.00 -0.38 40 15 1,855 +5
30DEC26 95.00 C 13.75 13.75 13.75 13.87 -0.27 40 5 2,387 +5
30DEC26 97.50 C 0.00 0.00 0.00 12.82 -0.27 40 0 577 0
30DEC26 100.00 C 11.95 11.95 11.95 11.78 -0.26 40 2 1,417 0
30DEC26 102.50 C 0.00 0.00 0.00 10.89 -0.17 39 0 313 0
30DEC26 105.00 C 0.00 0.00 0.00 10.04 -0.16 39 0 2,237 0
30DEC26 107.50 C 0.00 0.00 0.00 9.19 -0.15 39 0 61 0
30DEC26 110.00 C 7.82 7.82 7.82 8.48 -0.09 39 15 1,013 +15
30DEC26 112.50 C 0.00 0.00 0.00 7.80 -0.09 39 0 239 0
30DEC26 115.00 C 6.90 6.90 6.90 7.13 -0.07 39 12 208 +12
30DEC26 117.50 C 0.00 0.00 0.00 6.55 -0.03 39 0 320 0
30DEC26 120.00 C 5.73 6.25 5.73 6.03 -0.02 39 66 754 +60
30DEC26 122.50 C 0.00 0.00 0.00 5.51 -0.02 39 0 292 0
30DEC26 125.00 C 5.00 5.00 5.00 5.02 +0.01 39 12 358 -12
30DEC26 127.50 C 0.00 0.00 0.00 4.63 +0.02 39 0 185 0
30DEC26 130.00 C 0.00 0.00 0.00 4.24 +0.02 39 0 132 0
30DEC26 132.50 C 0.00 0.00 0.00 3.85 +0.02 39 0 53 0
30DEC26 135.00 C 0.00 0.00 0.00 3.53 +0.04 39 0 143 0
30DEC26 137.50 C 3.38 3.38 3.38 3.25 +0.05 39 1 87 +1
30DEC26 140.00 C 0.00 0.00 0.00 2.88 -0.04 39 0 52 0
30DEC26 142.50 C 0.00 0.00 0.00 2.61 +0.05 39 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 2.46 +0.05 39 0 16 0
30MAR27 72.50 C 0.00 0.00 0.00 27.64 -1.58 38 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 25.99 -1.43 38 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 24.42 -1.38 38 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 23.55 -0.63 40 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 22.13 -0.54 40 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 20.71 -0.53 40 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 19.37 -0.44 40 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 18.13 -0.44 39 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 16.90 -0.44 39 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 15.82 -0.31 39 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 14.79 -0.31 39 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 13.77 -0.30 39 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 12.83 -0.21 39 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 11.99 -0.21 39 0 3 0
30MAR27 107.50 C 0.00 0.00 0.00 11.16 -0.20 39 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 10.33 -0.19 39 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 9.67 -0.12 39 0 0 0
30MAR27 115.00 C 8.91 8.91 8.42 9.01 -0.12 39 30 60 +30
30MAR27 117.50 C 8.38 8.38 8.38 8.34 -0.12 39 15 54 +15
30MAR27 120.00 C 0.00 0.00 0.00 7.74 -0.07 39 0 0 0
30MAR27 122.50 C 7.50 7.50 7.50 7.23 -0.06 39 8 8 +8
TOTAL CALL 13,425 177,132 +4,378
06MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
06MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 122 0 10 0
06MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 106 0 60 0
06MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 91 0 2 0
06MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 76 0 80 0
06MAR26 85.00 P 0.11 0.17 0.11 0.03 0.00 71 31 89 +15
06MAR26 87.50 P 0.21 0.40 0.21 0.12 +0.02 71 24 122 +5
06MAR26 90.00 P 0.63 0.91 0.47 0.39 +0.10 72 76 253 +74
06MAR26 92.50 P 1.50 1.65 0.95 0.95 +0.22 71 77 344 -20
06MAR26 95.00 P 2.75 3.24 2.40 1.93 +0.39 69 121 623 -22
06MAR26 97.50 P 4.48 5.17 3.34 3.53 +0.74 73 202 253 -98
06MAR26 100.00 P 7.00 7.20 6.11 5.36 +0.91 69 20 159 +8
06MAR26 102.50 P 0.00 0.00 0.00 7.62 +1.17 71 0 2 0
06MAR26 105.00 P 0.00 0.00 0.00 10.00 +1.07 70 0 3 0
06MAR26 107.50 P 0.00 0.00 0.00 12.46 +1.12 70 0 0 0
06MAR26 110.00 P 0.00 0.00 0.00 14.95 +1.14 0 0 0 0
06MAR26 112.50 P 0.00 0.00 0.00 17.45 +1.15 0 0 0 0
06MAR26 115.00 P 0.00 0.00 0.00 19.95 +1.15 0 0 0 0
06MAR26 117.50 P 0.00 0.00 0.00 22.45 +1.15 0 0 0 0
06MAR26 120.00 P 0.00 0.00 0.00 24.95 +1.15 0 0 0 0
06MAR26 122.50 P 0.00 0.00 0.00 27.45 +1.15 0 0 0 0
13MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
13MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 57 0 14 0
13MAR26 77.50 P 0.00 0.00 0.00 0.02 +0.01 54 0 5 0
13MAR26 80.00 P 0.15 0.15 0.15 0.05 +0.03 53 15 17 +15
13MAR26 82.50 P 0.30 0.34 0.30 0.12 +0.06 52 2 2 +2
13MAR26 85.00 P 0.42 0.69 0.42 0.29 +0.13 52 25 29 +18
13MAR26 87.50 P 0.68 1.09 0.68 0.61 +0.23 52 55 50 +28
13MAR26 90.00 P 1.50 1.88 1.13 1.15 +0.36 52 30 181 +19
13MAR26 92.50 P 2.50 2.50 2.50 1.87 +0.49 50 1 1,543 -1
13MAR26 95.00 P 3.34 4.08 3.34 2.94 +0.65 50 57 171 +50
13MAR26 97.50 P 5.50 5.50 5.36 4.36 +0.82 49 27 91 -5
13MAR26 100.00 P 7.40 7.40 7.40 6.10 +0.99 49 2 47 +2
13MAR26 102.50 P 0.00 0.00 0.00 8.12 +1.14 50 0 0 0
13MAR26 105.00 P 0.00 0.00 0.00 10.31 +1.23 50 0 0 0
13MAR26 107.50 P 0.00 0.00 0.00 12.65 +1.13 52 0 0 0
13MAR26 110.00 P 0.00 0.00 0.00 15.48 +1.46 73 0 0 0
13MAR26 112.50 P 0.00 0.00 0.00 18.00 +1.18 82 0 0 0
13MAR26 115.00 P 0.00 0.00 0.00 20.55 +1.75 91 0 0 0
13MAR26 117.50 P 0.00 0.00 0.00 23.04 +1.10 98 0 0 0
13MAR26 120.00 P 0.00 0.00 0.00 25.07 +1.12 79 0 0 0
13MAR26 122.50 P 0.00 0.00 0.00 27.57 +1.12 85 0 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 67 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 0.00 0.00 0.00 0.01 0.00 57 0 79 0
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 0.02 +0.01 51 0 179 0
30MAR26 70.00 P 0.14 0.16 0.14 0.03 +0.01 48 18 448 0
30MAR26 72.50 P 0.20 0.34 0.20 0.07 +0.03 48 395 1,919 +165
30MAR26 75.00 P 0.32 0.48 0.32 0.13 +0.05 48 35 285 -4
30MAR26 77.50 P 0.49 0.66 0.49 0.25 +0.10 48 24 875 0
30MAR26 80.00 P 0.80 0.95 0.71 0.45 +0.15 48 147 7,817 -6
30MAR26 82.50 P 1.05 1.36 0.96 0.76 +0.23 48 188 1,432 +30
30MAR26 85.00 P 1.25 1.86 1.25 1.21 +0.33 48 95 2,370 +47
30MAR26 87.50 P 2.10 2.53 1.86 1.82 +0.43 48 165 4,202 +102
30MAR26 90.00 P 2.76 3.47 2.56 2.58 +0.62 48 572 13,137 -289
30MAR26 92.50 P 3.83 4.50 3.40 3.42 +0.59 46 1,206 6,583 +397
30MAR26 95.00 P 4.58 5.83 4.58 4.65 +0.78 47 1,759 20,998 -311
30MAR26 97.50 P 6.10 6.78 6.10 5.93 +0.79 45 119 3,056 -9
30MAR26 100.00 P 8.35 8.35 7.77 7.77 +1.11 48 5 12,709 0
30MAR26 102.50 P 9.18 9.18 9.18 9.19 +0.94 44 15 1,116 +15
30MAR26 105.00 P 0.00 0.00 0.00 11.29 +1.16 46 0 5,978 0
30MAR26 107.50 P 0.00 0.00 0.00 13.37 +1.19 46 0 1,694 0
30MAR26 110.00 P 0.00 0.00 0.00 15.59 +1.26 46 0 9,312 0
30MAR26 112.50 P 0.00 0.00 0.00 18.00 +1.18 49 0 1,717 0
30MAR26 115.00 P 0.00 0.00 0.00 20.55 +1.47 55 0 629 0
30MAR26 117.50 P 0.00 0.00 0.00 23.04 +1.10 59 0 1,022 0
30MAR26 120.00 P 0.00 0.00 0.00 25.07 +0.98 49 0 2,475 0
30MAR26 122.50 P 0.00 0.00 0.00 27.57 +1.12 53 0 501 0
30MAR26 125.00 P 0.00 0.00 0.00 29.96 +1.15 47 0 363 0
30MAR26 127.50 P 0.00 0.00 0.00 32.45 +1.15 0 0 263 0
30MAR26 130.00 P 0.00 0.00 0.00 35.10 +1.08 65 0 1,192 0
30MAR26 132.50 P 0.00 0.00 0.00 37.59 +1.07 67 0 170 0
30MAR26 135.00 P 0.00 0.00 0.00 40.09 +1.07 70 0 181 0
30MAR26 137.50 P 0.00 0.00 0.00 42.57 +1.08 72 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 45.32 +1.33 86 0 500 0
30MAR26 142.50 P 0.00 0.00 0.00 47.59 +1.10 79 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 50.27 +1.28 90 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 52.55 +1.06 82 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 55.10 +1.30 88 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 57.55 +1.11 87 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 60.05 +1.25 89 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 62.45 +0.96 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 65.05 +1.25 94 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 67.45 +1.15 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 70.05 +1.11 99 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 72.55 +1.09 101 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 75.05 +1.09 103 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 77.77 +1.47 119 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 79.95 +1.00 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 82.55 +1.11 110 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 84.95 +1.15 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 87.55 +1.25 114 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 90.05 +1.25 116 0 0 0
29APR26 67.50 P 0.35 0.35 0.35 0.10 +0.03 43 2 108 +2
29APR26 70.00 P 0.44 0.44 0.44 0.18 +0.06 43 15 36 +9
29APR26 72.50 P 0.67 0.67 0.67 0.31 +0.09 43 15 433 0
29APR26 75.00 P 0.77 0.99 0.77 0.50 +0.14 43 35 314 +11
29APR26 77.50 P 1.10 1.31 1.01 0.78 +0.20 43 183 599 -27
29APR26 80.00 P 1.48 1.80 1.46 1.16 +0.27 43 69 291 +26
29APR26 82.50 P 2.09 2.30 1.96 1.66 +0.35 43 127 884 -121
29APR26 85.00 P 2.44 3.00 2.44 2.30 +0.44 43 50 753 +12
29APR26 87.50 P 3.56 3.56 3.47 3.04 +0.56 43 28 781 0
29APR26 90.00 P 4.16 4.75 4.05 3.87 +0.63 42 66 1,300 -36
29APR26 92.50 P 5.31 5.31 4.75 4.89 +0.73 42 129 1,202 0
29APR26 95.00 P 6.50 7.08 6.30 6.07 +0.78 42 153 1,360 -112
29APR26 97.50 P 8.01 8.66 7.67 7.39 +0.83 41 47 1,225 -32
29APR26 100.00 P 9.65 9.65 9.65 8.94 +0.97 41 2 399 0
29APR26 102.50 P 0.00 0.00 0.00 10.71 +1.06 42 0 286 0
29APR26 105.00 P 0.00 0.00 0.00 12.54 +1.12 42 0 193 0
29APR26 107.50 P 0.00 0.00 0.00 14.49 +1.16 42 0 1 0
29APR26 110.00 P 0.00 0.00 0.00 16.52 +1.18 42 0 38 0
29APR26 112.50 P 0.00 0.00 0.00 18.68 +1.24 43 0 13 0
29APR26 115.00 P 0.00 0.00 0.00 20.88 +1.26 43 0 10 0
29APR26 117.50 P 0.00 0.00 0.00 23.15 +1.21 44 0 1 0
29APR26 120.00 P 0.00 0.00 0.00 25.34 +1.18 42 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 28.33 +1.41 52 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 30.92 +1.83 56 0 0 0
28MAY26 67.50 P 0.59 0.65 0.59 0.28 +0.09 41 16 57 +16
28MAY26 70.00 P 0.00 0.00 0.00 0.43 +0.12 41 0 52 0
28MAY26 72.50 P 0.00 0.00 0.00 0.66 +0.18 41 0 236 0
28MAY26 75.00 P 1.21 1.21 1.21 0.95 +0.22 41 1 77 0
28MAY26 77.50 P 1.80 1.80 1.80 1.34 +0.29 42 15 443 -15
28MAY26 80.00 P 2.04 2.04 2.04 1.85 +0.38 42 15 144 0
28MAY26 82.50 P 2.60 3.00 2.60 2.47 +0.47 42 24 206 -5
28MAY26 85.00 P 3.57 3.57 3.47 3.13 +0.51 41 30 367 0
28MAY26 87.50 P 4.25 4.25 4.25 3.91 +0.60 41 10 956 0
28MAY26 90.00 P 5.23 5.28 5.23 4.82 +0.67 40 4 242 0
28MAY26 92.50 P 6.72 6.72 6.65 5.89 +0.76 40 17 297 -13
28MAY26 95.00 P 7.40 8.19 6.89 7.10 +0.71 40 110 201 -92
28MAY26 97.50 P 0.00 0.00 0.00 8.49 +0.76 40 0 739 0
28MAY26 100.00 P 0.00 0.00 0.00 10.05 +1.04 40 0 547 0
28MAY26 102.50 P 0.00 0.00 0.00 11.64 +1.03 40 0 839 0
28MAY26 105.00 P 14.75 14.75 14.75 13.48 +1.12 40 15 75 +14
28MAY26 107.50 P 0.00 0.00 0.00 15.86 +1.66 44 0 19 0
28MAY26 110.00 P 0.00 0.00 0.00 17.87 +1.54 44 0 30 0
28MAY26 112.50 P 0.00 0.00 0.00 19.95 +1.34 45 0 2 0
28MAY26 115.00 P 0.00 0.00 0.00 21.67 +0.98 43 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 23.47 +0.51 40 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 26.61 +1.88 48 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 28.33 +1.03 44 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 30.92 +1.33 47 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 157 0
29JUN26 52.50 P 0.00 0.00 0.00 0.03 +0.01 41 0 73 0
29JUN26 55.00 P 0.37 0.37 0.37 0.05 +0.02 40 15 730 +15
29JUN26 57.50 P 0.45 0.45 0.45 0.09 +0.03 40 15 351 +15
29JUN26 60.00 P 0.54 0.54 0.54 0.15 +0.04 40 2 929 +2
29JUN26 62.50 P 0.00 0.00 0.00 0.24 +0.06 40 0 192 0
29JUN26 65.00 P 0.00 0.00 0.00 0.38 +0.10 40 0 145 0
29JUN26 67.50 P 0.00 0.00 0.00 0.57 +0.13 40 0 141 0
29JUN26 70.00 P 1.39 1.39 1.30 0.84 +0.20 40 7,030 7,542 +6,970
29JUN26 72.50 P 0.00 0.00 0.00 1.18 +0.26 40 0 659 0
29JUN26 75.00 P 0.00 0.00 0.00 1.59 +0.29 40 0 1,135 0
29JUN26 77.50 P 2.27 2.61 2.27 2.12 +0.36 40 179 637 +4
29JUN26 80.00 P 2.93 3.16 2.93 2.77 +0.45 40 317 1,510 +211
29JUN26 82.50 P 3.73 3.73 3.73 3.43 +0.49 40 15 945 0
29JUN26 85.00 P 4.69 4.69 4.24 4.19 +0.57 39 7,230 11,506 +7,115
29JUN26 87.50 P 5.65 5.65 5.65 5.09 +0.64 39 64 1,724 +33
29JUN26 90.00 P 6.77 7.11 6.77 6.11 +0.67 39 76 10,926 -26
29JUN26 92.50 P 7.70 7.79 7.70 7.30 +0.73 39 35 2,387 +35
29JUN26 95.00 P 0.00 0.00 0.00 8.59 +0.83 38 0 3,215 0
29JUN26 97.50 P 0.00 0.00 0.00 9.97 +0.84 38 0 1,512 0
29JUN26 100.00 P 12.73 12.73 11.77 11.76 +1.18 39 18 11,092 0
29JUN26 102.50 P 0.00 0.00 0.00 13.22 +0.99 39 0 628 0
29JUN26 105.00 P 15.91 15.91 15.91 14.98 +1.12 38 4 1,231 +4
29JUN26 107.50 P 0.00 0.00 0.00 16.84 +1.16 39 0 701 0
29JUN26 110.00 P 0.00 0.00 0.00 18.70 +1.13 38 0 587 0
29JUN26 112.50 P 0.00 0.00 0.00 20.32 +0.70 36 0 859 0
29JUN26 115.00 P 0.00 0.00 0.00 22.33 -0.22 35 0 456 0
29JUN26 117.50 P 0.00 0.00 0.00 25.22 +1.41 40 0 471 0
29JUN26 120.00 P 0.00 0.00 0.00 26.98 +1.03 37 0 1,310 0
29JUN26 122.50 P 0.00 0.00 0.00 30.02 +1.88 44 0 225 0
29JUN26 125.00 P 0.00 0.00 0.00 32.06 +1.68 43 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 33.47 +1.00 34 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 36.11 +1.87 37 0 37 0
29JUN26 132.50 P 0.00 0.00 0.00 38.59 +1.81 39 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 40.71 +0.93 35 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 43.46 +1.38 41 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 45.83 +1.10 40 0 214 0
29JUN26 142.50 P 0.00 0.00 0.00 47.85 -0.17 0 0 449 0
29JUN26 145.00 P 0.00 0.00 0.00 50.43 +0.97 33 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 53.06 +0.83 40 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 55.10 -0.17 0 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 57.91 +1.37 38 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 60.30 +1.32 32 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 62.79 +1.30 34 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 65.23 +1.37 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 67.69 +1.15 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 70.13 +1.14 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 72.74 +1.25 40 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 75.30 +1.34 46 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 77.77 +1.33 46 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 80.16 +1.21 39 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 82.64 +1.20 39 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 85.12 +1.18 39 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 87.60 +1.16 40 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 90.08 +1.14 40 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.12 +0.04 39 0 98 0
29SEP26 52.50 P 0.00 0.00 0.00 0.19 +0.05 39 0 3 0
29SEP26 55.00 P 0.00 0.00 0.00 0.29 +0.07 39 0 43 0
29SEP26 57.50 P 0.00 0.00 0.00 0.43 +0.10 39 0 28 0
29SEP26 60.00 P 0.00 0.00 0.00 0.62 +0.13 39 0 22 0
29SEP26 62.50 P 0.00 0.00 0.00 0.86 +0.17 39 0 3 0
29SEP26 65.00 P 1.67 1.67 1.66 1.15 +0.19 39 42 73 +15
29SEP26 67.50 P 2.12 2.12 2.12 1.54 +0.26 39 15 50 +15
29SEP26 70.00 P 2.48 2.48 2.48 1.98 +0.30 39 15 224 +15
29SEP26 72.50 P 3.06 3.06 3.06 2.53 +0.36 40 15 3,230 0
29SEP26 75.00 P 3.47 3.47 3.47 3.15 +0.44 40 15 1,568 +15
29SEP26 77.50 P 4.08 4.32 4.08 3.86 +0.46 40 45 485 +45
29SEP26 80.00 P 4.68 5.09 4.56 4.60 +0.60 39 1,509 7,341 -100
29SEP26 82.50 P 5.61 5.93 5.37 5.37 +0.65 39 929 1,564 +871
29SEP26 85.00 P 6.93 6.93 6.34 6.34 +0.75 39 420 3,662 +254
29SEP26 87.50 P 7.81 7.81 7.81 7.30 +0.71 38 45 2,406 +45
29SEP26 90.00 P 9.28 9.28 8.69 8.40 +0.75 38 126 1,817 +6
29SEP26 92.50 P 0.00 0.00 0.00 9.67 +0.82 38 0 1,491 0
29SEP26 95.00 P 10.96 11.11 10.96 11.11 +1.03 39 8 12,525 0
29SEP26 97.50 P 0.00 0.00 0.00 12.37 +0.90 38 0 2,776 0
29SEP26 100.00 P 0.00 0.00 0.00 13.85 +0.97 38 0 5,319 0
29SEP26 102.50 P 15.47 15.47 15.47 15.47 +1.05 38 5 921 0
29SEP26 105.00 P 0.00 0.00 0.00 17.10 +1.06 38 0 474 0
29SEP26 107.50 P 0.00 0.00 0.00 18.87 +1.00 38 0 555 0
29SEP26 110.00 P 0.00 0.00 0.00 20.72 +1.03 38 0 209 0
29SEP26 112.50 P 0.00 0.00 0.00 22.60 +0.28 38 0 242 0
29SEP26 115.00 P 0.00 0.00 0.00 24.58 +0.13 38 0 156 0
29SEP26 117.50 P 0.00 0.00 0.00 27.08 +0.55 40 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 28.64 +0.79 38 0 57 0
29SEP26 122.50 P 0.00 0.00 0.00 30.74 +0.79 38 0 30 0
29SEP26 125.00 P 33.19 33.19 33.19 32.86 +0.21 38 15 125 +15
29SEP26 127.50 P 0.00 0.00 0.00 35.04 +0.78 38 0 50 0
29SEP26 130.00 P 37.27 37.27 37.27 36.53 -0.66 33 15 84 +15
29SEP26 132.50 P 0.00 0.00 0.00 39.47 +0.79 38 0 73 0
29SEP26 135.00 P 0.00 0.00 0.00 40.94 -0.09 31 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 43.46 +0.21 32 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 46.58 +1.14 39 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 48.90 +0.88 39 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 51.24 +1.33 39 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.32 +0.07 39 0 70 0
30DEC26 52.50 P 0.00 0.00 0.00 0.46 +0.10 39 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.66 +0.15 39 0 86 0
30DEC26 57.50 P 0.00 0.00 0.00 0.89 +0.16 39 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 1.19 +0.20 39 0 28 0
30DEC26 62.50 P 0.00 0.00 0.00 1.55 +0.26 39 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 1.97 +0.28 39 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 2.48 +0.36 39 0 9 0
30DEC26 70.00 P 0.00 0.00 0.00 3.03 +0.37 39 0 51 0
30DEC26 72.50 P 0.00 0.00 0.00 3.72 +0.47 39 0 82 0
30DEC26 75.00 P 0.00 0.00 0.00 4.43 +0.47 39 0 371 0
30DEC26 77.50 P 0.00 0.00 0.00 5.16 +0.51 39 0 395 0
30DEC26 80.00 P 6.05 6.42 6.05 5.97 +0.56 38 16 351 +14
30DEC26 82.50 P 0.00 0.00 0.00 6.86 +0.60 38 0 228 0
30DEC26 85.00 P 8.04 8.04 8.04 7.84 +0.65 38 15 955 0
30DEC26 87.50 P 8.98 9.16 8.98 8.90 +0.70 38 16 799 +11
30DEC26 90.00 P 10.60 10.60 10.60 10.06 +0.76 38 1 1,682 -1
30DEC26 92.50 P 0.00 0.00 0.00 11.29 +0.79 37 0 2,717 0
30DEC26 95.00 P 12.07 12.07 12.07 12.62 +0.86 37 1 2,793 -1
30DEC26 97.50 P 14.23 14.23 14.23 14.12 +0.97 37 6 720 0
30DEC26 100.00 P 15.04 15.04 15.04 15.46 +0.89 37 1 1,236 -1
30DEC26 102.50 P 0.00 0.00 0.00 17.04 +0.97 37 0 83 0
30DEC26 105.00 P 0.00 0.00 0.00 18.69 +0.99 37 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 20.58 +0.90 38 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 22.31 +0.41 37 0 5 0
30DEC26 112.50 P 0.00 0.00 0.00 24.25 +0.97 38 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 26.39 +1.58 39 0 125 0
30DEC26 117.50 P 0.00 0.00 0.00 28.47 +1.36 39 0 91 0
30DEC26 120.00 P 30.00 30.00 30.00 30.87 +1.79 41 2 98 +2
30DEC26 122.50 P 0.00 0.00 0.00 32.91 +1.45 41 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 34.16 +0.78 38 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 36.29 +0.81 38 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 38.48 +1.05 38 0 4 0
30DEC26 132.50 P 0.00 0.00 0.00 41.31 +1.79 41 0 20 0
30DEC26 135.00 P 0.00 0.00 0.00 43.19 +1.48 40 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 45.00 +1.26 38 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 46.71 +1.00 35 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 49.30 +0.30 37 0 105 0
30DEC26 145.00 P 0.00 0.00 0.00 51.79 +1.29 38 0 0 0
30MAR27 72.50 P 4.78 4.78 4.71 4.71 +0.45 39 46 56 +46
30MAR27 75.00 P 5.37 5.53 5.33 5.49 +0.51 38 51 51 +51
30MAR27 77.50 P 6.21 6.21 6.09 6.28 +0.57 38 81 81 +81
30MAR27 80.00 P 7.12 7.13 6.95 7.14 +0.63 38 157 364 +157
30MAR27 82.50 P 0.00 0.00 0.00 8.06 +0.65 38 0 0 0
30MAR27 85.00 P 9.31 9.85 9.31 9.07 +0.66 37 19 19 +19
30MAR27 87.50 P 0.00 0.00 0.00 10.17 +0.68 37 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 11.37 +0.74 37 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 12.61 +0.75 37 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 13.96 +0.84 37 0 4 0
30MAR27 97.50 P 15.62 15.62 15.62 15.37 +0.84 37 15 18 +14
30MAR27 100.00 P 0.00 0.00 0.00 16.82 +0.86 37 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 18.35 +0.79 37 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 20.00 +0.79 37 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 21.90 +0.88 37 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 23.67 +0.92 37 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 25.49 +1.04 37 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 27.32 +0.83 37 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 29.21 +0.92 37 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 31.20 +0.99 38 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 33.36 +1.18 38 0 0 0
TOTAL PUT 25,332 252,904 +15,845
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$ 29.14
30MAR26 20.00 C 0.00 0.00 0.00 9.18 -0.79 52 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 8.20 -0.58 57 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.14 -0.61 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 6.26 -0.73 54 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 5.26 -0.57 45 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.39 -0.43 49 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 3.42 -0.73 41 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 2.77 -0.53 47 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 2.15 -0.34 48 0 3 0
30MAR26 29.00 C 1.79 1.79 1.30 1.57 -0.36 47 8 21 +6
30MAR26 30.00 C 0.00 0.00 0.00 1.09 -0.32 46 0 3 0
30MAR26 31.00 C 0.69 0.75 0.69 0.76 -0.26 46 20 134 +14
30MAR26 32.00 C 0.54 0.54 0.46 0.52 -0.20 47 45 427 +28
30MAR26 33.00 C 0.31 0.35 0.29 0.36 -0.13 48 24 446 -22
30MAR26 34.00 C 0.31 0.31 0.23 0.23 -0.09 47 27 402 -5
30MAR26 35.00 C 0.16 0.16 0.16 0.14 -0.07 47 2 198 -2
30MAR26 36.00 C 0.15 0.15 0.10 0.09 -0.04 48 15 324 -1
30MAR26 37.00 C 0.08 0.10 0.08 0.06 -0.02 49 6 246 0
30MAR26 38.00 C 0.00 0.00 0.00 0.03 -0.02 47 0 183 0
30MAR26 39.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 352 0
30MAR26 40.00 C 0.08 0.08 0.08 0.01 -0.01 48 1 435 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 51 0 83 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 54 0 874 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 57 0 279 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 60 0 335 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 63 0 212 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 68 0 36 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 73 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 82 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 87 0 7 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 93 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 98 0 41 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 103 0 24 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 116 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 120 0 1 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 124 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 127 0 6 0
29APR26 21.00 C 0.00 0.00 0.00 8.21 - 0 0 0 -
29APR26 22.00 C 0.00 0.00 0.00 7.43 - 52 0 0 -
29APR26 23.00 C 0.00 0.00 0.00 6.55 -0.44 52 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 5.73 -0.41 52 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 4.88 -0.34 50 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 4.13 -0.35 49 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 3.41 -0.50 48 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 2.80 -0.36 47 0 0 0
29APR26 29.00 C 2.40 2.40 2.40 2.26 -0.38 47 1 16 +1
29APR26 30.00 C 2.01 2.01 1.64 1.81 -0.33 46 47 60 +47
29APR26 31.00 C 1.30 1.30 1.30 1.43 -0.29 46 53 42 +23
29APR26 32.00 C 0.99 1.04 0.95 1.08 -0.29 45 48 126 +48
29APR26 33.00 C 0.00 0.00 0.00 0.85 -0.24 46 0 73 0
29APR26 34.00 C 0.00 0.00 0.00 0.66 -0.19 46 0 54 0
29APR26 35.00 C 0.00 0.00 0.00 0.50 -0.16 46 0 90 0
29APR26 36.00 C 0.38 0.38 0.38 0.37 -0.13 46 20 260 0
29APR26 37.00 C 0.00 0.00 0.00 0.28 -0.10 46 0 77 0
29APR26 38.00 C 0.00 0.00 0.00 0.20 -0.08 46 0 44 0
29APR26 39.00 C 0.00 0.00 0.00 0.15 -0.06 46 0 68 0
29APR26 40.00 C 0.17 0.17 0.17 0.11 -0.05 46 5 50 -2
29APR26 41.00 C 0.00 0.00 0.00 0.08 -0.04 46 0 49 0
29APR26 42.00 C 0.00 0.00 0.00 0.06 -0.03 47 0 45 0
29APR26 43.00 C 0.04 0.04 0.04 0.04 -0.02 46 2 104 +2
29APR26 44.00 C 0.00 0.00 0.00 0.03 -0.02 46 0 60 0
29APR26 45.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 301 0
28MAY26 21.00 C 0.00 0.00 0.00 8.51 - 51 0 0 -
28MAY26 22.00 C 0.00 0.00 0.00 7.65 - 51 0 0 -
28MAY26 23.00 C 0.00 0.00 0.00 6.82 -0.57 51 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 6.05 -0.16 51 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 5.25 -0.17 49 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 4.56 -0.44 49 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 3.82 -0.50 46 0 0 0
28MAY26 28.00 C 2.99 2.99 2.96 3.26 -0.34 46 30 30 +30
28MAY26 29.00 C 2.58 2.64 2.47 2.73 -0.36 46 134 134 +134
28MAY26 30.00 C 2.09 2.12 2.02 2.30 -0.30 46 72 72 +57
28MAY26 31.00 C 1.69 1.76 1.69 1.92 -0.24 46 47 62 +39
28MAY26 32.00 C 1.44 1.44 1.44 1.57 -0.25 46 30 55 +15
28MAY26 33.00 C 1.17 1.19 1.17 1.30 -0.22 46 60 175 +60
28MAY26 34.00 C 0.99 1.00 0.97 1.09 -0.16 46 172 227 +172
28MAY26 35.00 C 0.81 0.83 0.79 0.88 -0.14 46 178 178 +133
28MAY26 36.00 C 0.69 0.69 0.66 0.71 -0.12 46 150 200 +145
28MAY26 37.00 C 0.57 0.61 0.54 0.57 -0.10 46 95 153 +93
28MAY26 38.00 C 0.00 0.00 0.00 0.46 -0.08 46 0 30 0
28MAY26 39.00 C 0.00 0.00 0.00 0.36 -0.07 46 0 10 0
28MAY26 40.00 C 0.00 0.00 0.00 0.29 -0.05 46 0 9 0
28MAY26 41.00 C 0.00 0.00 0.00 0.23 -0.04 46 0 15 0
28MAY26 42.00 C 0.00 0.00 0.00 0.18 -0.04 46 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 0.14 -0.03 46 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 8.74 -0.48 56 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 7.76 -0.39 50 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.82 -0.57 46 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.19 -0.14 50 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 5.40 -0.22 48 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 4.70 -0.30 47 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.12 -0.40 47 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 3.56 -0.34 47 0 0 0
29JUN26 29.00 C 2.96 2.96 2.86 3.05 -0.33 46 45 45 +45
29JUN26 30.00 C 2.46 2.50 2.37 2.60 -0.30 46 192 207 +177
29JUN26 31.00 C 2.20 2.20 2.18 2.21 -0.27 46 30 120 +15
29JUN26 32.00 C 1.76 1.76 1.76 1.87 -0.23 46 16 105 +16
29JUN26 33.00 C 0.00 0.00 0.00 1.57 -0.21 46 0 80 0
29JUN26 34.00 C 1.21 1.21 1.21 1.32 -0.17 46 1 1,024 0
29JUN26 35.00 C 0.00 0.00 0.00 1.10 -0.16 46 0 92 0
29JUN26 36.00 C 0.00 0.00 0.00 0.92 -0.13 46 0 26 0
29JUN26 37.00 C 0.82 0.82 0.77 0.76 -0.12 46 97 156 +64
29JUN26 38.00 C 0.00 0.00 0.00 0.63 -0.10 46 0 26 0
29JUN26 39.00 C 0.00 0.00 0.00 0.52 -0.08 46 0 2 0
29JUN26 40.00 C 0.50 0.50 0.50 0.43 -0.07 45 1 9 0
29JUN26 41.00 C 0.00 0.00 0.00 0.35 -0.06 46 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.29 -0.05 45 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 0.23 -0.05 45 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.19 -0.03 45 0 87 0
29JUN26 45.00 C 0.00 0.00 0.00 0.16 -0.03 46 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 0.13 -0.02 46 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.11 -0.02 46 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.09 -0.01 46 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 0.07 -0.01 45 0 12 0
29JUN26 50.00 C 0.00 0.00 0.00 0.06 -0.01 46 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.04 0.00 46 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 8.89 - 48 0 0 -
29SEP26 22.00 C 0.00 0.00 0.00 8.21 - 50 0 0 -
29SEP26 23.00 C 0.00 0.00 0.00 7.45 -0.25 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.72 -0.37 48 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.09 -0.28 48 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.45 -0.46 47 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 4.94 -0.20 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.38 -0.39 46 0 0 0
29SEP26 29.00 C 3.79 3.79 3.79 3.97 -0.33 46 15 15 +15
29SEP26 30.00 C 0.00 0.00 0.00 3.55 -0.32 46 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 3.17 -0.28 46 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 2.83 -0.27 46 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 2.51 -0.25 46 0 10 0
29SEP26 34.00 C 0.00 0.00 0.00 2.24 -0.23 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.98 -0.22 46 0 0 0
29SEP26 36.00 C 1.77 1.77 1.77 1.77 -0.18 46 1 1 0
29SEP26 37.00 C 0.00 0.00 0.00 1.56 -0.18 46 0 23 0
29SEP26 38.00 C 0.00 0.00 0.00 1.39 -0.15 46 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 1.23 -0.14 46 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 1.08 -0.14 46 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 0.93 -0.14 45 0 38 0
29SEP26 42.00 C 0.00 0.00 0.00 0.82 -0.14 45 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.72 -0.12 45 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.64 -0.10 45 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.58 -0.08 45 0 8 0
29SEP26 46.00 C 0.00 0.00 0.00 0.51 -0.07 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.45 -0.06 45 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 0.40 -0.05 45 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 0.35 -0.05 45 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 0.31 -0.04 45 0 5 0
29SEP26 52.50 C 0.00 0.00 0.00 0.22 -0.04 45 0 5 0
29SEP26 55.00 C 0.00 0.00 0.00 0.16 -0.03 45 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.12 -0.02 45 0 5 0
30DEC26 21.00 C 0.00 0.00 0.00 9.28 - 47 0 0 -
30DEC26 22.00 C 0.00 0.00 0.00 8.57 - 47 0 0 -
30DEC26 23.00 C 0.00 0.00 0.00 8.01 -0.49 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.31 -0.36 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.80 -0.43 47 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.21 -0.46 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.73 -0.39 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.25 -0.39 46 0 2 0
30DEC26 29.00 C 4.65 4.65 4.65 4.81 -0.35 46 5 5 +5
30DEC26 30.00 C 0.00 0.00 0.00 4.41 -0.34 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 4.01 -0.34 46 0 3 0
30DEC26 32.00 C 0.00 0.00 0.00 3.69 -0.29 46 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 3.36 -0.30 46 0 300 0
30DEC26 34.00 C 0.00 0.00 0.00 3.06 -0.27 46 0 0 0
30DEC26 35.00 C 3.12 3.12 2.75 2.80 -0.26 46 11 110 +7
30DEC26 36.00 C 0.00 0.00 0.00 2.55 -0.25 46 0 1 0
30DEC26 37.00 C 2.28 2.28 2.28 2.32 -0.22 46 3 3 +3
30DEC26 38.00 C 0.00 0.00 0.00 2.13 -0.20 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 1.93 -0.20 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.75 -0.18 45 0 5 0
30DEC26 41.00 C 0.00 0.00 0.00 1.60 -0.17 45 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.42 -0.20 45 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 1.27 -0.20 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.21 -0.12 45 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 1.10 -0.13 45 0 13 0
30MAR27 21.00 C 0.00 0.00 0.00 9.78 - 47 0 0 -
30MAR27 22.00 C 0.00 0.00 0.00 9.09 - 46 0 0 -
30MAR27 23.00 C 0.00 0.00 0.00 8.62 -0.43 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.03 -0.36 48 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.29 -0.57 45 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.86 -0.41 46 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 6.44 -0.30 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.87 -0.39 46 0 10 0
30MAR27 29.00 C 0.00 0.00 0.00 5.57 -0.32 47 0 7 0
30MAR27 30.00 C 0.00 0.00 0.00 5.19 -0.32 47 0 400 0
30MAR27 31.00 C 0.00 0.00 0.00 4.79 -0.33 46 0 400 0
30MAR27 32.00 C 0.00 0.00 0.00 4.46 -0.28 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.14 -0.28 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 3.83 -0.28 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 3.55 -0.24 46 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 3.30 -0.24 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 3.05 -0.24 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 2.82 -0.22 46 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 2.63 -0.19 46 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.44 -0.19 46 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 2.25 -0.19 46 0 0 0
TOTAL CALL 1,709 11,896 +1,362
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 59 0 87 0
30MAR26 21.00 P 0.07 0.07 0.07 0.01 0.00 52 1 18 +1
30MAR26 22.00 P 0.10 0.11 0.10 0.02 +0.01 49 25 36 +21
30MAR26 23.00 P 0.15 0.15 0.13 0.04 +0.01 47 17 34 0
30MAR26 24.00 P 0.19 0.22 0.19 0.09 +0.02 47 136 134 +93
30MAR26 25.00 P 0.28 0.36 0.28 0.19 +0.05 48 80 118 +27
30MAR26 26.00 P 0.30 0.57 0.30 0.36 +0.09 48 15 86 +10
30MAR26 27.00 P 0.58 0.86 0.58 0.60 +0.12 48 54 406 +17
30MAR26 28.00 P 0.91 1.24 0.91 0.96 +0.21 48 82 476 +28
30MAR26 29.00 P 1.34 1.75 1.31 1.39 +0.22 47 21 343 -3
30MAR26 30.00 P 1.79 2.27 1.79 1.94 +0.30 47 5 802 0
30MAR26 31.00 P 2.44 2.95 2.44 2.59 +0.34 47 58 476 0
30MAR26 32.00 P 2.91 3.88 2.91 3.38 +0.47 48 43 984 -42
30MAR26 33.00 P 4.57 4.57 4.57 4.20 +0.44 49 30 1,274 0
30MAR26 34.00 P 5.00 5.45 5.00 5.07 +0.51 49 358 331 -344
30MAR26 35.00 P 0.00 0.00 0.00 5.98 +0.45 49 20 720 0
30MAR26 36.00 P 7.40 7.40 7.40 7.08 +0.71 62 65 72 -49
30MAR26 37.00 P 0.00 0.00 0.00 8.03 +0.61 64 0 520 0
30MAR26 38.00 P 0.00 0.00 0.00 8.86 +0.51 0 0 36 0
30MAR26 39.00 P 0.00 0.00 0.00 10.05 +0.74 76 0 18 0
30MAR26 40.00 P 0.00 0.00 0.00 10.99 +0.71 75 0 1,009 0
30MAR26 41.00 P 0.00 0.00 0.00 11.92 +0.31 71 0 6 -28
30MAR26 42.00 P 0.00 0.00 0.00 12.97 +0.53 82 0 0 -4
30MAR26 43.00 P 0.00 0.00 0.00 13.94 +0.48 82 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 14.86 +0.30 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 15.86 +0.57 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 16.88 +0.41 81 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 17.86 +0.37 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 18.86 +0.46 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 19.89 +0.45 94 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 20.87 +0.39 90 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 23.48 +0.53 121 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 26.03 +0.75 135 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 28.71 +0.80 160 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 30.88 +0.49 121 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 33.46 +0.52 146 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 35.86 +0.52 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 38.43 +0.65 152 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 40.94 +0.55 159 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 43.63 +0.73 192 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 46.00 +0.72 180 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 48.44 +0.43 174 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.06 - 46 0 0 -
29APR26 22.00 P 0.00 0.00 0.00 0.12 - 46 0 0 -
29APR26 23.00 P 0.00 0.00 0.00 0.21 +0.03 46 0 2 0
29APR26 24.00 P 0.00 0.00 0.00 0.34 +0.04 46 0 69 0
29APR26 25.00 P 0.00 0.00 0.00 0.53 +0.06 46 0 101 0
29APR26 26.00 P 0.89 1.07 0.89 0.79 +0.09 46 141 258 +141
29APR26 27.00 P 1.35 1.41 1.35 1.12 +0.16 46 111 137 +97
29APR26 28.00 P 1.54 1.86 1.44 1.54 +0.20 47 73 98 +56
29APR26 29.00 P 1.85 2.36 1.85 1.94 +0.19 45 94 182 +90
29APR26 30.00 P 2.58 2.97 2.58 2.54 +0.28 46 116 191 +101
29APR26 31.00 P 0.00 0.00 0.00 3.17 +0.33 46 4 121 0
29APR26 32.00 P 0.00 0.00 0.00 3.73 +0.32 43 0 232 0
29APR26 33.00 P 0.00 0.00 0.00 4.64 +0.36 47 0 331 0
29APR26 34.00 P 0.00 0.00 0.00 5.53 +0.44 50 0 215 0
29APR26 35.00 P 0.00 0.00 0.00 6.20 +0.33 44 20 53 0
29APR26 36.00 P 0.00 0.00 0.00 7.30 +0.56 52 0 39 0
29APR26 37.00 P 0.00 0.00 0.00 8.09 +0.32 48 0 55 0
29APR26 38.00 P 0.00 0.00 0.00 9.03 +0.49 49 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 10.05 +0.47 54 0 8 0
29APR26 40.00 P 0.00 0.00 0.00 11.01 +0.66 55 0 2 0
29APR26 41.00 P 0.00 0.00 0.00 12.00 +0.39 57 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 12.97 +0.53 59 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 13.94 +0.41 59 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 15.09 +0.53 72 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 15.89 +0.40 59 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.17 - 46 0 0 -
28MAY26 22.00 P 0.00 0.00 0.00 0.27 - 46 0 0 -
28MAY26 23.00 P 0.00 0.00 0.00 0.42 +0.08 46 0 2 0
28MAY26 24.00 P 0.00 0.00 0.00 0.61 +0.10 46 0 3 0
28MAY26 25.00 P 0.00 0.00 0.00 0.86 +0.13 46 0 35 0
28MAY26 26.00 P 1.39 1.39 1.36 1.17 +0.16 46 25 27 +25
28MAY26 27.00 P 1.72 1.75 1.71 1.53 +0.21 46 77 89 +77
28MAY26 28.00 P 1.90 2.26 1.90 1.94 +0.23 46 58 62 +58
28MAY26 29.00 P 2.69 2.69 2.60 2.43 +0.24 46 25 83 +25
28MAY26 30.00 P 3.10 3.10 3.10 2.97 +0.31 45 50 137 +50
28MAY26 31.00 P 0.00 0.00 0.00 3.58 +0.34 45 0 95 0
28MAY26 32.00 P 0.00 0.00 0.00 4.26 +0.39 46 0 49 0
28MAY26 33.00 P 0.00 0.00 0.00 4.99 +0.26 46 0 62 0
28MAY26 34.00 P 0.00 0.00 0.00 5.76 +0.38 46 0 55 0
28MAY26 35.00 P 0.00 0.00 0.00 6.35 +0.06 41 0 50 0
28MAY26 36.00 P 0.00 0.00 0.00 7.41 +0.28 46 0 60 0
28MAY26 37.00 P 0.00 0.00 0.00 8.13 +0.33 42 0 45 0
28MAY26 38.00 P 0.00 0.00 0.00 9.08 +0.44 43 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 10.05 +0.42 45 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 11.23 +0.59 54 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 12.00 +0.33 48 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 12.97 +0.51 49 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 13.94 +0.41 50 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.36 +0.06 46 0 38 0
29JUN26 22.00 P 0.63 0.63 0.63 0.52 +0.07 45 2 32 +2
29JUN26 23.00 P 0.79 0.79 0.79 0.74 +0.10 46 1 10 +1
29JUN26 24.00 P 0.00 0.00 0.00 1.01 +0.13 46 0 36 0
29JUN26 25.00 P 0.00 0.00 0.00 1.32 +0.17 46 0 21 0
29JUN26 26.00 P 1.83 1.83 1.79 1.65 +0.20 45 25 61 +25
29JUN26 27.00 P 2.26 2.33 2.21 2.05 +0.22 45 35 94 +35
29JUN26 28.00 P 2.73 2.73 2.68 2.51 +0.25 44 25 134 +14
29JUN26 29.00 P 3.27 3.29 3.27 3.03 +0.29 44 40 496 +40
29JUN26 30.00 P 3.62 3.89 3.62 3.61 +0.31 44 55 113 +23
29JUN26 31.00 P 4.28 4.52 4.28 4.23 +0.34 43 31 95 +30
29JUN26 32.00 P 0.00 0.00 0.00 4.89 +0.35 43 1 76 0
29JUN26 33.00 P 0.00 0.00 0.00 5.64 +0.43 43 0 106 0
29JUN26 34.00 P 0.00 0.00 0.00 6.41 +0.37 43 0 1,268 0
29JUN26 35.00 P 0.00 0.00 0.00 7.23 +0.46 43 0 45 0
29JUN26 36.00 P 0.00 0.00 0.00 7.91 +0.31 40 0 45 0
29JUN26 37.00 P 8.78 8.78 8.78 8.86 +0.34 42 10 98 +10
29JUN26 38.00 P 0.00 0.00 0.00 9.58 +0.23 37 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 10.54 +0.28 38 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 11.33 +0.34 29 0 26 0
29JUN26 41.00 P 0.00 0.00 0.00 12.62 +0.63 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.30 +0.28 30 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 14.52 +0.72 47 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 15.17 +0.28 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 16.26 +0.53 30 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 17.32 +0.64 42 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 18.40 +0.91 50 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 19.13 +0.63 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 20.02 +0.33 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 21.12 +0.55 0 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 23.48 +0.53 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 26.03 +0.45 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 28.71 +0.79 53 0 0 0
29SEP26 21.00 P 0.89 0.89 0.88 0.83 - 46 200 200 -
29SEP26 22.00 P 0.00 0.00 0.00 1.08 - 46 0 0 -
29SEP26 23.00 P 0.00 0.00 0.00 1.34 +0.12 45 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 1.64 +0.13 44 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 1.99 +0.15 44 0 30 0
29SEP26 26.00 P 0.00 0.00 0.00 2.41 +0.18 44 0 11 0
29SEP26 27.00 P 3.10 3.10 3.10 2.86 +0.21 44 1 19 +1
29SEP26 28.00 P 0.00 0.00 0.00 3.36 +0.23 44 0 20 0
29SEP26 29.00 P 3.82 3.82 3.82 3.90 +0.27 44 1 21 -1
29SEP26 30.00 P 0.00 0.00 0.00 4.47 +0.27 43 0 10 0
29SEP26 31.00 P 0.00 0.00 0.00 5.09 +0.31 43 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 5.76 +0.34 43 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 6.44 +0.33 43 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 7.11 +0.19 42 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 7.82 +0.15 42 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 8.78 +0.33 44 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 9.61 +0.34 44 0 61 0
29SEP26 38.00 P 0.00 0.00 0.00 10.39 +0.41 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.14 +0.29 42 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.96 +0.27 41 0 16 0
29SEP26 41.00 P 0.00 0.00 0.00 13.11 +0.50 46 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 13.70 +0.23 40 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 14.86 +0.51 45 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 15.95 +0.53 49 0 0 0
29SEP26 45.00 P 17.00 17.00 17.00 16.58 +0.39 42 1 2 -1
29SEP26 46.00 P 0.00 0.00 0.00 17.46 +0.34 40 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.40 +0.38 39 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 19.46 +0.64 43 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 20.34 +0.37 40 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 21.42 +0.46 45 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 23.79 +0.54 42 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 26.23 +0.59 41 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 28.78 +0.74 48 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.25 - 45 0 0 -
30DEC26 22.00 P 0.00 0.00 0.00 1.52 - 45 0 0 -
30DEC26 23.00 P 0.00 0.00 0.00 1.83 +0.14 44 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 2.16 +0.12 44 0 17 0
30DEC26 25.00 P 0.00 0.00 0.00 2.58 +0.16 44 0 9 0
30DEC26 26.00 P 0.00 0.00 0.00 3.00 +0.15 44 0 13 0
30DEC26 27.00 P 0.00 0.00 0.00 3.49 +0.19 44 0 16 0
30DEC26 28.00 P 4.00 4.17 4.00 4.00 +0.20 44 2 11 +2
30DEC26 29.00 P 4.63 4.63 4.63 4.54 +0.24 43 2 4 -2
30DEC26 30.00 P 0.00 0.00 0.00 5.12 +0.24 43 0 30 0
30DEC26 31.00 P 0.00 0.00 0.00 5.74 +0.28 43 0 9 0
30DEC26 32.00 P 0.00 0.00 0.00 6.40 +0.32 43 0 300 0
30DEC26 33.00 P 0.00 0.00 0.00 7.09 +0.33 43 0 348 0
30DEC26 34.00 P 0.00 0.00 0.00 7.84 +0.24 44 0 61 0
30DEC26 35.00 P 0.00 0.00 0.00 8.43 +0.34 42 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.30 +0.34 44 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 10.20 +0.44 45 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.79 +0.23 42 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 11.67 +0.40 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.58 +0.41 44 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 13.61 +0.58 46 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.30 +0.62 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 15.26 +0.51 45 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 16.18 +0.52 46 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 17.13 +0.65 46 0 0 0
30MAR27 21.00 P 1.57 1.57 1.57 1.62 - 45 1 1 -
30MAR27 22.00 P 0.00 0.00 0.00 1.91 - 45 0 0 -
30MAR27 23.00 P 0.00 0.00 0.00 2.28 +0.15 45 0 0 0
30MAR27 24.00 P 2.80 2.80 2.80 2.67 +0.16 44 1 3 +1
30MAR27 25.00 P 0.00 0.00 0.00 3.09 +0.17 44 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 3.55 +0.20 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.05 +0.22 44 0 1 0
30MAR27 28.00 P 4.31 4.31 4.31 4.56 +0.22 44 1 3 +1
30MAR27 29.00 P 0.00 0.00 0.00 5.11 +0.25 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.70 +0.26 44 0 400 0
30MAR27 31.00 P 0.00 0.00 0.00 6.29 +0.26 44 0 400 0
30MAR27 32.00 P 0.00 0.00 0.00 6.94 +0.31 43 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.63 +0.33 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.51 +0.51 45 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.25 +0.52 45 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.92 +0.53 45 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.73 +0.52 45 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.52 +0.51 45 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.30 +0.50 45 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.10 +0.48 45 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.95 +0.58 45 0 0 0
TOTAL PUT 2,239 16,134 +628
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$ 479.20
06MAR26 390.00 C 0.00 0.00 0.00 89.26 -7.82 86 0 0 0
06MAR26 400.00 C 0.00 0.00 0.00 79.26 -7.82 74 0 0 0
06MAR26 410.00 C 0.00 0.00 0.00 69.26 -7.83 62 0 0 0
06MAR26 420.00 C 0.00 0.00 0.00 59.26 -7.83 49 0 0 0
06MAR26 430.00 C 0.00 0.00 0.00 49.27 -7.83 50 0 0 0
06MAR26 440.00 C 0.00 0.00 0.00 39.31 -7.84 48 0 0 0
06MAR26 450.00 C 0.00 0.00 0.00 29.55 -7.79 49 0 0 0
06MAR26 460.00 C 0.00 0.00 0.00 20.98 -7.80 56 0 15 0
06MAR26 470.00 C 11.60 11.60 9.72 12.86 -7.11 52 4 55 +2
06MAR26 480.00 C 10.31 11.23 5.20 6.79 -5.84 50 102 219 +25
06MAR26 490.00 C 5.49 6.30 1.80 3.01 -4.14 49 133 296 -6
06MAR26 500.00 C 2.94 3.11 1.00 1.10 -2.48 49 76 344 -19
06MAR26 510.00 C 0.77 0.77 0.45 0.33 -1.24 49 34 358 -15
06MAR26 520.00 C 0.70 0.70 0.22 0.08 -0.52 49 9 249 0
06MAR26 530.00 C 0.40 0.40 0.40 0.02 -0.18 50 9 167 0
06MAR26 540.00 C 0.00 0.00 0.00 0.01 -0.05 54 0 69 0
06MAR26 550.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 130 0
06MAR26 560.00 C 0.00 0.00 0.00 0.01 0.00 69 0 64 0
06MAR26 570.00 C 0.00 0.00 0.00 0.01 0.00 77 0 80 0
06MAR26 580.00 C 0.00 0.00 0.00 0.01 0.00 84 0 5 0
06MAR26 590.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
06MAR26 600.00 C 0.00 0.00 0.00 0.01 0.00 97 0 40 0
06MAR26 610.00 C 0.00 0.00 0.00 0.01 0.00 104 0 22 0
06MAR26 620.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
06MAR26 630.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
13MAR26 390.00 C 0.00 0.00 0.00 89.48 -8.29 48 0 0 0
13MAR26 400.00 C 0.00 0.00 0.00 79.54 -7.84 47 0 0 0
13MAR26 410.00 C 0.00 0.00 0.00 69.69 -8.38 47 0 0 0
13MAR26 420.00 C 0.00 0.00 0.00 60.00 -7.37 47 0 0 0
13MAR26 430.00 C 0.00 0.00 0.00 50.61 -7.41 48 0 0 0
13MAR26 440.00 C 0.00 0.00 0.00 41.67 -8.55 48 0 0 0
13MAR26 450.00 C 0.00 0.00 0.00 32.38 -7.57 42 0 0 0
13MAR26 460.00 C 25.15 25.15 23.15 26.73 -5.39 51 22 22 +22
13MAR26 470.00 C 20.77 20.77 15.09 19.56 -5.95 48 58 148 +45
13MAR26 480.00 C 16.00 17.46 10.50 14.59 -4.56 49 73 114 +12
13MAR26 490.00 C 12.00 13.00 9.00 10.21 -3.69 49 39 59 +3
13MAR26 500.00 C 8.60 8.60 5.00 6.88 -2.86 48 159 342 +80
13MAR26 510.00 C 5.01 5.01 3.88 4.47 -2.11 48 61 75 +51
13MAR26 520.00 C 4.26 4.26 2.48 2.79 -1.50 48 202 225 +165
13MAR26 530.00 C 2.67 2.67 2.67 1.67 -1.02 48 15 61 +15
13MAR26 540.00 C 1.19 1.19 1.19 0.97 -0.66 48 5 46 +5
13MAR26 550.00 C 0.00 0.00 0.00 0.54 -0.41 48 0 16 0
13MAR26 560.00 C 0.00 0.00 0.00 0.28 -0.26 47 0 0 0
13MAR26 570.00 C 0.59 0.59 0.59 0.15 -0.14 48 2 37 +2
13MAR26 580.00 C 0.00 0.00 0.00 0.07 -0.08 47 0 5 0
13MAR26 590.00 C 0.00 0.00 0.00 0.04 -0.04 48 0 0 0
30MAR26 182.50 C 0.00 0.00 0.00 297.04 -7.81 103 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 294.54 -7.81 87 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 292.04 -7.82 0 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 289.55 -7.81 90 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 287.05 -7.82 0 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 284.56 -7.81 91 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 282.06 -7.82 0 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 279.57 -7.81 90 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 274.58 -7.81 89 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 269.59 -7.81 88 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 264.59 -7.82 0 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 259.60 -7.82 0 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 254.61 -7.82 0 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 249.62 -7.82 0 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 244.63 -7.82 0 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 239.64 -7.82 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 234.65 -7.82 59 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 229.66 -8.06 64 0 1 0
30MAR26 255.00 C 0.00 0.00 0.00 224.67 -7.82 64 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 219.68 -7.82 64 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 214.69 -8.08 63 0 2 0
30MAR26 270.00 C 0.00 0.00 0.00 209.70 -7.31 62 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 204.70 -7.33 0 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 199.71 -7.82 0 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 194.72 -7.36 0 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 189.73 -8.15 0 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 184.74 -7.39 0 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 179.75 -7.41 0 0 3 0
30MAR26 310.00 C 0.00 0.00 0.00 169.77 -9.19 43 0 15 0
30MAR26 320.00 C 0.00 0.00 0.00 159.79 -7.82 43 0 1 0
30MAR26 330.00 C 0.00 0.00 0.00 149.81 -7.82 41 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 139.83 -7.60 39 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 133.00 -5.29 83 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 121.28 -7.43 64 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 111.47 -7.61 61 0 132 0
30MAR26 380.00 C 0.00 0.00 0.00 101.72 -7.35 57 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 93.15 -7.81 60 0 393 0
30MAR26 400.00 C 0.00 0.00 0.00 83.31 -6.58 55 0 4 0
30MAR26 410.00 C 0.00 0.00 0.00 71.57 -8.54 41 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 62.76 -8.04 41 0 4 0
30MAR26 430.00 C 52.50 53.50 52.50 55.29 -6.53 45 10 25 +10
30MAR26 440.00 C 0.00 0.00 0.00 47.45 -3.67 44 0 5 0
30MAR26 450.00 C 0.00 0.00 0.00 38.70 -6.51 40 0 27 0
30MAR26 460.00 C 28.67 28.67 28.67 32.03 -5.96 40 15 420 +15
30MAR26 470.00 C 23.33 25.63 21.78 25.63 -5.61 40 157 2,354 +89
30MAR26 480.00 C 20.00 21.00 18.00 21.25 -4.03 41 32 992 +23
30MAR26 490.00 C 19.00 19.00 14.05 16.80 -2.72 41 168 2,039 -49
30MAR26 500.00 C 15.07 15.07 11.00 13.05 -2.70 41 65 2,077 +9
30MAR26 510.00 C 0.00 0.00 0.00 10.01 -2.12 41 0 821 0
30MAR26 520.00 C 9.16 9.16 6.00 7.62 -1.56 41 23 1,892 -15
30MAR26 530.00 C 6.00 6.00 4.98 5.57 -1.26 41 30 435 -1
30MAR26 540.00 C 4.49 4.49 3.66 4.12 -0.88 41 47 744 +7
30MAR26 550.00 C 3.33 3.43 3.23 2.96 -0.65 41 50 1,608 -2
30MAR26 560.00 C 2.18 2.18 2.18 2.10 -0.46 41 2 807 +2
30MAR26 570.00 C 2.00 2.00 2.00 1.47 -0.32 41 3 1,585 0
30MAR26 580.00 C 1.24 1.24 1.24 1.01 -0.22 41 17 150 0
30MAR26 590.00 C 0.99 1.14 0.94 0.69 -0.14 41 47 234 +47
30MAR26 600.00 C 0.95 0.95 0.95 0.46 -0.10 41 27 2,254 0
30MAR26 610.00 C 0.00 0.00 0.00 0.31 -0.06 41 0 218 0
30MAR26 620.00 C 0.00 0.00 0.00 0.19 -0.05 40 0 606 0
30MAR26 630.00 C 0.00 0.00 0.00 0.13 -0.02 41 0 668 0
30MAR26 640.00 C 0.00 0.00 0.00 0.09 -0.01 41 0 1,069 0
30MAR26 650.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 286 0
30MAR26 660.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 67 0
30MAR26 670.00 C 0.00 0.00 0.00 0.02 0.00 40 0 50 0
30MAR26 680.00 C 0.00 0.00 0.00 0.01 0.00 40 0 271 0
30MAR26 690.00 C 0.00 0.00 0.00 0.01 0.00 41 0 16 0
30MAR26 700.00 C 0.00 0.00 0.00 0.01 0.00 43 0 213 0
30MAR26 710.00 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30MAR26 720.00 C 0.00 0.00 0.00 0.01 0.00 46 0 120 0
30MAR26 730.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30MAR26 740.00 C 0.00 0.00 0.00 0.01 0.00 49 0 65 0
30MAR26 750.00 C 0.00 0.00 0.00 0.01 0.00 50 0 140 0
30MAR26 760.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 770.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
30MAR26 780.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
30MAR26 790.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 800.00 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
30MAR26 810.00 C 0.00 0.00 0.00 0.01 0.00 58 0 320 0
30MAR26 820.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 830.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 840.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 850.00 C 0.00 0.00 0.00 0.01 0.00 63 0 220 0
30MAR26 860.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 870.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 880.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 890.00 C 0.00 0.00 0.00 0.01 0.00 67 0 342 0
30MAR26 900.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,078 0
29APR26 360.00 C 0.00 0.00 0.00 121.28 -7.43 42 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 111.47 -7.96 40 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 101.72 -8.17 38 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 94.62 -6.34 46 0 30 0
29APR26 400.00 C 0.00 0.00 0.00 83.31 -6.58 37 0 0 0
29APR26 410.00 C 0.00 0.00 0.00 72.25 -8.13 30 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 66.04 -9.02 37 0 270 0
29APR26 430.00 C 0.00 0.00 0.00 60.06 -4.93 41 0 1 0
29APR26 440.00 C 0.00 0.00 0.00 52.52 -6.32 40 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 44.72 -4.04 38 0 0 0
29APR26 460.00 C 34.56 34.97 33.58 36.75 -5.37 35 53 156 +52
29APR26 470.00 C 30.59 31.13 27.95 32.49 -4.62 37 147 416 +147
29APR26 480.00 C 27.66 27.66 24.67 27.86 -4.18 38 97 718 +18
29APR26 490.00 C 22.65 22.65 22.65 23.47 -3.76 38 15 1,893 0
29APR26 500.00 C 18.80 19.39 17.00 19.52 -3.51 38 61 2,579 +48
29APR26 510.00 C 15.20 15.20 15.20 16.14 -3.25 38 2 540 +2
29APR26 520.00 C 0.00 0.00 0.00 13.18 -2.56 38 0 171 0
29APR26 530.00 C 10.50 10.50 10.50 10.65 -2.57 38 10 1,326 0
29APR26 540.00 C 8.02 8.19 8.02 8.61 -2.11 38 30 153 +30
29APR26 550.00 C 7.66 7.66 7.66 6.84 -1.87 38 6 558 0
29APR26 560.00 C 5.72 5.72 5.36 5.44 -1.53 37 12 189 +12
29APR26 570.00 C 4.49 4.49 4.49 4.29 -1.29 37 3 38 +3
29APR26 580.00 C 0.00 0.00 0.00 3.33 -1.09 37 0 847 0
29APR26 590.00 C 3.38 3.46 3.21 2.61 -0.85 37 68 118 +68
29APR26 600.00 C 0.00 0.00 0.00 1.99 -0.74 37 0 2,090 0
29APR26 610.00 C 0.00 0.00 0.00 1.55 -0.54 37 0 48 0
29APR26 620.00 C 0.00 0.00 0.00 1.17 -0.47 37 0 122 0
29APR26 630.00 C 0.00 0.00 0.00 0.87 -0.38 37 0 2 0
29APR26 640.00 C 0.00 0.00 0.00 0.65 -0.32 37 0 2 0
29APR26 650.00 C 0.00 0.00 0.00 0.49 -0.22 37 0 0 0
29APR26 660.00 C 0.00 0.00 0.00 0.37 -0.17 37 0 0 0
29APR26 670.00 C 0.00 0.00 0.00 0.27 -0.13 37 0 0 0
29APR26 680.00 C 0.00 0.00 0.00 0.20 -0.11 37 0 17 0
29APR26 690.00 C 0.00 0.00 0.00 0.15 -0.07 37 0 2 0
29APR26 700.00 C 0.00 0.00 0.00 0.11 -0.07 37 0 395 0
28MAY26 360.00 C 0.00 0.00 0.00 121.28 -7.43 37 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 111.47 -7.96 35 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 101.72 -8.17 33 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 94.62 -6.73 40 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 84.81 -6.55 36 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 76.48 -5.58 36 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 70.74 -4.32 40 0 0 0
28MAY26 430.00 C 0.00 0.00 0.00 60.06 -9.20 34 0 0 0
28MAY26 440.00 C 0.00 0.00 0.00 56.00 -2.84 38 0 0 0
28MAY26 450.00 C 0.00 0.00 0.00 46.65 -5.69 35 0 0 0
28MAY26 460.00 C 38.86 38.86 38.86 41.59 -4.38 36 15 15 +15
28MAY26 470.00 C 40.58 40.58 40.58 37.42 -4.09 37 10 10 +10
28MAY26 480.00 C 30.90 30.90 28.40 32.52 -4.32 37 2 86 +1
28MAY26 490.00 C 0.00 0.00 0.00 28.33 -3.99 37 0 38 0
28MAY26 500.00 C 27.20 27.20 26.28 24.55 -3.31 37 20 150 +15
28MAY26 510.00 C 20.60 20.60 20.55 21.08 -2.97 37 30 142 +30
28MAY26 520.00 C 0.00 0.00 0.00 18.07 -2.53 37 0 113 0
28MAY26 530.00 C 15.92 15.92 15.92 15.31 -2.25 37 30 153 -30
28MAY26 540.00 C 0.00 0.00 0.00 12.98 -1.96 37 0 82 0
28MAY26 550.00 C 10.54 10.54 10.54 10.92 -1.68 37 2 211 +2
28MAY26 560.00 C 9.50 10.40 9.50 9.17 -1.48 37 21 59 +20
28MAY26 570.00 C 7.86 8.00 7.51 7.66 -1.23 37 18 38 0
28MAY26 580.00 C 6.73 6.92 6.73 6.38 -1.08 37 22 522 +22
28MAY26 590.00 C 5.63 5.63 5.63 5.13 -1.06 36 10 90 0
28MAY26 600.00 C 0.00 0.00 0.00 4.25 -0.90 36 0 568 0
28MAY26 610.00 C 0.00 0.00 0.00 3.48 -0.76 36 0 15 0
28MAY26 620.00 C 0.00 0.00 0.00 2.88 -0.51 36 0 0 0
28MAY26 630.00 C 0.00 0.00 0.00 2.31 -0.56 36 0 0 0
28MAY26 640.00 C 0.00 0.00 0.00 1.92 -0.34 36 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 1.53 -0.34 36 0 8 0
28MAY26 660.00 C 0.00 0.00 0.00 1.26 -0.22 36 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 1.01 -0.22 36 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 0.81 -0.17 36 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 0.66 -0.13 36 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 0.51 -0.13 36 0 11 0
29JUN26 250.00 C 0.00 0.00 0.00 230.05 -7.82 43 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 225.06 -7.83 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 220.08 -7.83 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 215.10 -7.83 39 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 210.11 -7.83 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 205.13 -7.83 0 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 200.15 -7.83 35 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 195.17 -7.83 35 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 190.19 -7.83 35 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 185.21 -7.83 35 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 180.24 -7.83 35 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 170.30 -8.66 35 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 159.79 -8.43 0 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 149.81 -8.54 0 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 139.83 -7.60 0 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 133.00 -5.87 43 0 20 0
29JUN26 360.00 C 0.00 0.00 0.00 121.28 -8.67 33 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 111.78 -8.95 32 0 5 0
29JUN26 380.00 C 0.00 0.00 0.00 103.39 -6.90 35 0 2 0
29JUN26 390.00 C 0.00 0.00 0.00 94.62 -8.77 34 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 84.81 -9.83 32 0 1 0
29JUN26 410.00 C 0.00 0.00 0.00 77.06 -10.42 32 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 71.02 -7.05 35 0 4 0
29JUN26 430.00 C 0.00 0.00 0.00 64.76 -4.50 35 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 58.39 -3.64 35 0 78 0
29JUN26 450.00 C 0.00 0.00 0.00 50.23 -8.26 33 0 2 0
29JUN26 460.00 C 42.82 42.82 42.82 46.28 -5.85 35 6 562 0
29JUN26 470.00 C 46.03 46.03 41.84 42.26 -4.79 36 29 229 -2
29JUN26 480.00 C 37.19 37.19 33.99 37.24 -5.17 36 466 2,672 +450
29JUN26 490.00 C 32.79 32.79 30.13 32.73 -5.07 35 378 850 +286
29JUN26 500.00 C 32.31 32.31 26.15 29.15 -3.58 36 109 2,302 +77
29JUN26 510.00 C 28.79 28.79 25.52 25.46 -3.70 36 30 155 +4
29JUN26 520.00 C 25.66 25.66 21.84 22.33 -3.60 35 30 305 -15
29JUN26 530.00 C 22.39 22.39 19.34 19.38 -3.49 35 21 290 -9
29JUN26 540.00 C 16.60 17.13 16.60 16.88 -3.05 35 30 679 -15
29JUN26 550.00 C 0.00 0.00 0.00 14.59 -2.85 35 0 657 0
29JUN26 560.00 C 0.00 0.00 0.00 12.58 -2.58 35 0 2,993 0
29JUN26 570.00 C 0.00 0.00 0.00 10.85 -2.27 35 0 24 0
29JUN26 580.00 C 0.00 0.00 0.00 9.24 -2.16 35 0 42 0
29JUN26 590.00 C 0.00 0.00 0.00 7.75 -1.98 35 0 8 0
29JUN26 600.00 C 0.00 0.00 0.00 6.52 -1.95 35 1 382 -1
29JUN26 610.00 C 0.00 0.00 0.00 5.62 -1.39 35 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 4.75 -1.28 35 0 23 0
29JUN26 630.00 C 0.00 0.00 0.00 4.01 -1.16 35 0 40 0
29JUN26 640.00 C 0.00 0.00 0.00 3.42 -0.92 35 0 82 0
29JUN26 650.00 C 0.00 0.00 0.00 2.83 -0.92 35 0 301 0
29JUN26 660.00 C 0.00 0.00 0.00 2.42 -0.74 35 0 440 0
29JUN26 670.00 C 0.00 0.00 0.00 2.03 -0.64 35 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 1.67 -0.62 35 0 7 0
29JUN26 690.00 C 0.00 0.00 0.00 1.43 -0.47 35 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 1.18 -0.43 35 0 1 0
29JUN26 710.00 C 0.00 0.00 0.00 0.98 -0.39 35 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 0.83 -0.29 35 0 0 0
29JUN26 730.00 C 0.00 0.00 0.00 0.68 -0.28 35 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.56 -0.25 35 0 2 0
29JUN26 750.00 C 0.00 0.00 0.00 0.47 -0.19 35 0 35 0
29JUN26 760.00 C 0.00 0.00 0.00 0.38 -0.18 35 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 0.32 -0.15 35 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.27 -0.11 35 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.22 -0.10 35 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.18 -0.09 35 0 5 0
29JUN26 810.00 C 0.00 0.00 0.00 0.15 -0.07 35 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.12 -0.06 35 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.10 -0.05 35 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.08 -0.05 35 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.07 -0.03 35 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 0.05 -0.04 35 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.04 -0.03 35 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.03 -0.03 34 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 0.02 -0.03 34 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 0.01 -0.03 33 0 385 0
29SEP26 320.00 C 0.00 0.00 0.00 161.41 -8.54 34 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 152.08 -8.00 34 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 143.08 -8.08 34 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 133.00 -9.62 31 0 45 0
29SEP26 360.00 C 0.00 0.00 0.00 125.81 -8.09 34 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 117.68 -7.93 34 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 109.79 -7.76 34 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 103.39 -7.06 35 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 95.05 -7.22 34 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 88.21 -6.86 34 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 79.48 -8.62 32 0 1 0
29SEP26 430.00 C 0.00 0.00 0.00 73.91 -7.66 33 0 6 0
29SEP26 440.00 C 0.00 0.00 0.00 68.00 -7.29 33 0 4 0
29SEP26 450.00 C 0.00 0.00 0.00 63.90 -6.33 34 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 57.11 -6.15 33 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 55.47 -2.94 35 0 1,088 0
29SEP26 480.00 C 49.06 49.06 46.48 49.48 -6.73 34 2 44 +2
29SEP26 490.00 C 51.51 51.51 51.51 45.77 -5.74 35 1 17 +1
29SEP26 500.00 C 40.34 40.50 38.52 42.24 -5.52 35 139 2,885 +138
29SEP26 510.00 C 0.00 0.00 0.00 38.65 -4.26 35 0 70 0
29SEP26 520.00 C 0.00 0.00 0.00 35.06 -4.47 35 0 129 0
29SEP26 530.00 C 0.00 0.00 0.00 31.81 -4.61 35 0 96 0
29SEP26 540.00 C 0.00 0.00 0.00 28.94 -4.63 35 0 1,054 0
29SEP26 550.00 C 0.00 0.00 0.00 26.07 -4.65 35 0 38 0
29SEP26 560.00 C 0.00 0.00 0.00 23.62 -4.25 35 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 21.39 -3.92 35 0 53 0
29SEP26 580.00 C 0.00 0.00 0.00 18.61 -4.49 34 0 42 0
29SEP26 590.00 C 0.00 0.00 0.00 16.81 -4.08 34 0 18 0
29SEP26 600.00 C 0.00 0.00 0.00 15.64 -3.21 35 0 41 0
29SEP26 610.00 C 0.00 0.00 0.00 13.56 -3.63 34 0 21 0
29SEP26 620.00 C 0.00 0.00 0.00 12.17 -3.36 34 0 16 0
29SEP26 630.00 C 0.00 0.00 0.00 10.99 -2.48 34 0 352 0
29SEP26 640.00 C 0.00 0.00 0.00 9.81 -2.85 34 0 8 0
29SEP26 650.00 C 0.00 0.00 0.00 8.70 -2.76 34 0 17 0
29SEP26 660.00 C 0.00 0.00 0.00 7.87 -2.08 34 0 8 0
29SEP26 670.00 C 0.00 0.00 0.00 7.04 -1.91 34 0 7 0
29SEP26 680.00 C 0.00 0.00 0.00 6.21 -1.92 34 0 5 0
29SEP26 690.00 C 0.00 0.00 0.00 5.57 -1.73 34 0 11 0
29SEP26 700.00 C 0.00 0.00 0.00 5.01 -1.47 34 0 17 0
30DEC26 380.00 C 0.00 0.00 0.00 119.20 -7.12 35 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 112.23 -6.77 35 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 105.48 -5.73 35 0 1 0
30DEC26 410.00 C 0.00 0.00 0.00 98.62 -5.82 35 0 4 0
30DEC26 420.00 C 0.00 0.00 0.00 91.64 -6.43 34 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 85.93 -5.98 34 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 80.23 -6.70 34 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 74.99 -6.38 34 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 71.01 -5.44 35 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 66.79 -4.43 35 0 15 0
30DEC26 480.00 C 0.00 0.00 0.00 59.85 -7.56 34 0 26 0
30DEC26 490.00 C 57.60 57.60 57.60 57.81 -5.35 35 60 69 +60
30DEC26 500.00 C 53.75 53.75 50.00 54.01 -5.07 35 93 90 +32
30DEC26 510.00 C 0.00 0.00 0.00 50.21 -4.79 35 0 102 0
30DEC26 520.00 C 43.22 43.22 43.22 46.70 -4.61 35 15 9 +2
30DEC26 530.00 C 40.29 40.29 40.29 43.19 -4.62 35 15 32 +4
30DEC26 540.00 C 0.00 0.00 0.00 39.92 -4.39 35 0 9 0
30DEC26 550.00 C 37.00 37.00 37.00 37.12 -3.95 35 2 89 -2
30DEC26 560.00 C 0.00 0.00 0.00 34.32 -3.96 35 0 71 0
30DEC26 570.00 C 0.00 0.00 0.00 31.20 -4.29 35 0 56 0
30DEC26 580.00 C 0.00 0.00 0.00 28.41 -4.29 34 0 71 0
30DEC26 590.00 C 0.00 0.00 0.00 27.09 -3.30 35 0 24 0
30DEC26 600.00 C 0.00 0.00 0.00 24.93 -3.30 35 0 723 0
30DEC26 610.00 C 0.00 0.00 0.00 22.83 -3.25 35 0 87 0
30DEC26 620.00 C 0.00 0.00 0.00 21.20 -2.72 35 0 14 0
30DEC26 630.00 C 0.00 0.00 0.00 19.58 -2.67 35 0 8 0
30MAR27 390.00 C 0.00 0.00 0.00 117.58 -8.47 34 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 111.20 -8.77 34 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 106.66 -6.31 35 0 1 0
30MAR27 420.00 C 0.00 0.00 0.00 99.12 -8.20 34 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 93.48 -8.02 34 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 87.84 -7.96 34 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 82.91 -7.58 34 0 0 0
30MAR27 460.00 C 0.00 0.00 0.00 78.04 -6.92 34 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 75.02 -5.06 35 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 70.91 -4.79 35 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 66.68 -6.18 35 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 62.46 -6.31 34 0 0 0
30MAR27 510.00 C 0.00 0.00 0.00 58.43 -6.45 34 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 54.97 -6.25 34 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 51.51 -6.28 34 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 48.05 -6.31 34 0 0 0
30MAR27 550.00 C 43.97 46.03 43.97 44.97 -5.96 34 17 18 +16
30MAR27 560.00 C 0.00 0.00 0.00 42.22 -5.54 34 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 39.46 -5.54 34 0 9 0
30MAR27 580.00 C 0.00 0.00 0.00 36.71 -5.60 34 0 9 0
30MAR27 590.00 C 37.00 37.20 37.00 34.31 -5.27 34 12 20 +12
TOTAL CALL 3,836 64,394 +2,027
06MAR26 390.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
06MAR26 400.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
06MAR26 410.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
06MAR26 420.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
06MAR26 430.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
06MAR26 440.00 P 0.48 0.50 0.38 0.06 0.00 50 24 53 +14
06MAR26 450.00 P 1.54 1.54 1.10 0.29 +0.04 49 20 224 +20
06MAR26 460.00 P 1.36 2.00 1.32 1.14 +0.27 49 40 380 +34
06MAR26 470.00 P 2.69 7.53 2.55 3.33 +0.97 49 197 258 -35
06MAR26 480.00 P 6.00 13.02 5.66 7.12 +2.10 47 1,165 1,482 +908
06MAR26 490.00 P 12.50 20.50 12.50 13.24 +3.68 45 46 443 -12
06MAR26 500.00 P 17.84 19.40 17.84 21.16 +5.28 38 16 215 +14
06MAR26 510.00 P 32.00 32.00 32.00 31.09 +5.91 49 12 94 -2
06MAR26 520.00 P 0.00 0.00 0.00 42.07 +8.98 83 0 93 0
06MAR26 530.00 P 0.00 0.00 0.00 50.80 +7.67 0 0 1 -4
06MAR26 540.00 P 0.00 0.00 0.00 60.80 +6.19 0 0 0 -5
06MAR26 550.00 P 0.00 0.00 0.00 70.80 +7.04 0 0 0 -1
06MAR26 560.00 P 0.00 0.00 0.00 80.80 +7.80 0 0 0 0
06MAR26 570.00 P 0.00 0.00 0.00 90.80 +7.80 0 0 0 0
06MAR26 580.00 P 0.00 0.00 0.00 101.75 +8.75 149 0 0 0
06MAR26 590.00 P 0.00 0.00 0.00 111.69 +8.69 158 0 0 0
06MAR26 600.00 P 0.00 0.00 0.00 121.72 +8.72 169 0 0 0
06MAR26 610.00 P 0.00 0.00 0.00 131.69 +8.69 178 0 0 0
06MAR26 620.00 P 0.00 0.00 0.00 141.72 +8.72 189 0 0 0
06MAR26 630.00 P 0.00 0.00 0.00 152.07 +9.07 209 0 0 0
13MAR26 390.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
13MAR26 400.00 P 0.00 0.00 0.00 0.09 +0.04 48 0 0 0
13MAR26 410.00 P 0.00 0.00 0.00 0.23 +0.09 48 0 15 0
13MAR26 420.00 P 1.15 1.33 1.15 0.55 +0.22 48 14 12 +12
13MAR26 430.00 P 2.40 2.40 2.40 1.16 +0.43 48 15 30 +15
13MAR26 440.00 P 2.12 3.23 2.12 2.26 +0.76 48 40 40 +25
13MAR26 450.00 P 3.38 5.45 3.38 4.01 +1.24 48 17 69 +5
13MAR26 460.00 P 5.80 8.40 5.80 6.50 +1.91 48 18 56 +3
13MAR26 470.00 P 11.92 11.98 11.18 9.76 +2.52 46 24 19 +18
13MAR26 480.00 P 13.55 19.33 12.36 14.23 +3.32 46 124 87 +37
13MAR26 490.00 P 17.85 22.66 17.85 19.85 +4.13 45 22 38 +22
13MAR26 500.00 P 25.00 26.00 25.00 26.50 +5.01 45 4 111 +4
13MAR26 510.00 P 0.00 0.00 0.00 35.90 +6.09 52 0 39 0
13MAR26 520.00 P 0.00 0.00 0.00 43.26 +5.28 48 0 0 0
13MAR26 530.00 P 0.00 0.00 0.00 52.19 +5.74 48 0 0 0
13MAR26 540.00 P 0.00 0.00 0.00 61.51 +6.01 47 0 0 0
13MAR26 550.00 P 0.00 0.00 0.00 71.13 +6.40 48 0 0 0
13MAR26 560.00 P 0.00 0.00 0.00 82.20 +8.89 66 0 0 0
13MAR26 570.00 P 0.00 0.00 0.00 92.59 +8.80 75 0 0 0
13MAR26 580.00 P 0.00 0.00 0.00 101.75 +6.98 72 0 0 0
13MAR26 590.00 P 0.00 0.00 0.00 112.15 +9.15 82 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 0.00 108 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 0.00 104 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 0.00 101 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 97 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 0.00 0.00 0.00 0.01 0.00 71 0 137 0
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 0.00 0.00 0.00 0.01 0.00 55 0 435 0
30MAR26 310.00 P 0.00 0.00 0.00 0.01 0.00 51 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 44 0 496 0
30MAR26 340.00 P 0.65 0.66 0.65 0.01 0.00 41 50 1,529 0
30MAR26 350.00 P 0.86 0.86 0.86 0.02 +0.01 40 15 1,031 +15
30MAR26 360.00 P 0.00 0.00 0.00 0.06 +0.04 41 0 305 0
30MAR26 370.00 P 0.00 0.00 0.00 0.13 +0.07 41 0 455 0
30MAR26 380.00 P 1.20 1.51 1.20 0.28 +0.15 41 27 181 +19
30MAR26 390.00 P 1.50 1.50 1.50 0.54 +0.25 41 10 1,531 +10
30MAR26 400.00 P 1.82 2.40 1.82 0.97 +0.42 41 32 2,760 +14
30MAR26 410.00 P 2.74 3.07 2.74 1.65 +0.65 41 90 364 +2
30MAR26 420.00 P 3.75 4.14 3.40 2.68 +0.98 41 84 522 +81
30MAR26 430.00 P 4.97 5.96 4.97 4.18 +1.38 41 38 905 +18
30MAR26 440.00 P 6.55 7.07 6.55 6.24 +1.87 41 54 522 +20
30MAR26 450.00 P 7.50 11.62 7.39 8.81 +2.30 41 425 1,810 -175
30MAR26 460.00 P 12.10 15.26 12.10 12.37 +3.04 41 14 2,137 +4
30MAR26 470.00 P 14.00 20.00 14.00 15.81 +2.93 40 627 4,989 +398
30MAR26 480.00 P 24.30 25.15 21.28 20.59 +3.53 40 90 2,311 -29
30MAR26 490.00 P 24.50 24.50 24.00 26.10 +4.38 40 4 1,677 0
30MAR26 500.00 P 37.00 37.00 32.00 33.79 +6.14 42 25 2,184 -5
30MAR26 510.00 P 44.00 44.00 44.00 39.39 +5.55 40 5 409 -5
30MAR26 520.00 P 46.35 47.55 46.35 47.55 +5.58 41 32 346 +29
30MAR26 530.00 P 60.20 60.20 60.20 56.25 +6.02 42 1 210 0
30MAR26 540.00 P 0.00 0.00 0.00 64.98 +6.22 44 0 60 0
30MAR26 550.00 P 0.00 0.00 0.00 73.97 +6.25 44 1 79 -1
30MAR26 560.00 P 0.00 0.00 0.00 82.31 +7.19 41 0 120 0
30MAR26 570.00 P 0.00 0.00 0.00 92.72 +8.43 47 0 141 0
30MAR26 580.00 P 0.00 0.00 0.00 103.44 +7.67 53 0 2 0
30MAR26 590.00 P 0.00 0.00 0.00 114.33 +10.04 61 0 92 0
30MAR26 600.00 P 0.00 0.00 0.00 124.49 +11.39 65 0 20 0
30MAR26 610.00 P 0.00 0.00 0.00 133.32 +9.42 63 0 0 0
30MAR26 620.00 P 0.00 0.00 0.00 141.72 +7.66 56 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 152.07 +9.07 62 0 279 0
30MAR26 640.00 P 0.00 0.00 0.00 160.80 +7.80 0 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 172.30 +8.69 69 0 364 0
30MAR26 660.00 P 0.00 0.00 0.00 182.10 +9.10 70 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 190.80 +7.80 0 0 0 0
30MAR26 680.00 P 0.00 0.00 0.00 200.80 +7.80 0 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 210.80 +7.80 0 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 220.80 +7.80 0 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 230.80 +7.80 0 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 240.80 +7.80 0 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 250.80 +7.80 0 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 260.80 +7.80 0 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 272.10 +9.10 92 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 280.80 +7.80 0 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 290.80 +7.80 0 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 300.80 +7.80 0 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 310.80 +7.80 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 322.31 +8.81 104 0 130 0
30MAR26 810.00 P 0.00 0.00 0.00 330.80 +7.80 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 340.80 +7.80 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 352.09 +9.09 108 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 362.09 +9.09 110 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 372.27 +8.93 114 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 380.80 +7.80 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 392.09 +9.09 116 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 400.80 +7.80 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 410.80 +7.80 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 422.10 +8.75 121 0 160 0
29APR26 360.00 P 2.50 2.50 2.27 0.70 +0.14 37 17 28 +17
29APR26 370.00 P 0.00 0.00 0.00 1.14 +0.23 37 0 2 0
29APR26 380.00 P 0.00 0.00 0.00 1.84 +0.42 37 0 124 0
29APR26 390.00 P 3.20 3.20 3.20 2.76 +0.55 37 4 101 0
29APR26 400.00 P 5.41 5.41 4.95 4.00 +0.72 37 45 260 +15
29APR26 410.00 P 7.31 7.31 7.31 5.60 +0.92 37 15 137 0
29APR26 420.00 P 8.20 9.65 8.20 7.62 +1.27 38 247 3,513 +247
29APR26 430.00 P 11.30 11.30 11.30 10.17 +1.95 38 2 201 0
29APR26 440.00 P 13.49 14.56 13.49 12.88 +1.88 37 30 291 +30
29APR26 450.00 P 15.30 18.40 15.30 16.24 +2.39 37 23 2,064 -19
29APR26 460.00 P 20.99 24.40 20.99 20.22 +2.71 37 18 2,555 -16
29APR26 470.00 P 29.08 29.08 29.08 24.85 +2.90 36 15 1,522 -15
29APR26 480.00 P 27.81 33.10 27.81 30.20 +3.31 36 9 296 -1
29APR26 490.00 P 36.50 36.50 36.50 35.67 +3.30 36 6 228 0
29APR26 500.00 P 0.00 0.00 0.00 44.16 +6.76 39 0 1,074 0
29APR26 510.00 P 0.00 0.00 0.00 51.32 +5.94 39 0 111 0
29APR26 520.00 P 0.00 0.00 0.00 58.82 +8.43 40 0 39 0
29APR26 530.00 P 0.00 0.00 0.00 64.87 +6.51 37 0 23 0
29APR26 540.00 P 0.00 0.00 0.00 71.48 +2.46 34 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 79.07 +6.13 32 0 5 0
29APR26 560.00 P 0.00 0.00 0.00 90.94 +6.53 39 0 2 0
29APR26 570.00 P 0.00 0.00 0.00 100.57 +6.97 41 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 109.33 +6.78 41 0 0 0
29APR26 590.00 P 0.00 0.00 0.00 120.36 +8.25 46 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 128.01 +6.74 42 0 0 0
29APR26 610.00 P 0.00 0.00 0.00 137.60 +6.94 42 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 147.09 +6.94 43 0 0 0
29APR26 630.00 P 0.00 0.00 0.00 156.74 +7.01 43 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 166.45 +7.09 44 0 0 0
29APR26 650.00 P 0.00 0.00 0.00 176.20 +7.14 45 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 185.99 +7.20 45 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 195.78 +7.21 45 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 205.63 +7.25 46 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 215.50 +7.28 47 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 225.39 +8.45 48 0 0 0
28MAY26 360.00 P 0.00 0.00 0.00 1.83 +0.44 36 0 2 0
28MAY26 370.00 P 0.00 0.00 0.00 2.69 +0.64 37 0 2 0
28MAY26 380.00 P 0.00 0.00 0.00 3.67 +0.66 36 0 2 0
28MAY26 390.00 P 0.00 0.00 0.00 5.22 +1.09 37 0 180 0
28MAY26 400.00 P 0.00 0.00 0.00 6.96 +1.31 37 0 18 0
28MAY26 410.00 P 8.20 10.25 8.20 8.92 +1.40 37 17 21 +4
28MAY26 420.00 P 0.00 0.00 0.00 11.12 +1.75 36 0 43 0
28MAY26 430.00 P 0.00 0.00 0.00 13.84 +2.17 36 0 40 0
28MAY26 440.00 P 17.08 17.08 17.06 17.01 +2.35 36 20 232 +20
28MAY26 450.00 P 0.00 0.00 0.00 20.89 +2.91 36 0 379 0
28MAY26 460.00 P 27.14 27.14 27.14 25.09 +3.21 35 1 603 +1
28MAY26 470.00 P 30.35 30.35 30.35 29.76 +3.52 35 10 122 -10
28MAY26 480.00 P 0.00 0.00 0.00 35.09 +4.17 35 0 95 0
28MAY26 490.00 P 41.29 43.48 41.29 40.46 +4.16 35 30 97 0
28MAY26 500.00 P 0.00 0.00 0.00 46.67 +4.38 35 0 48 0
28MAY26 510.00 P 0.00 0.00 0.00 54.86 +6.21 37 0 32 0
28MAY26 520.00 P 0.00 0.00 0.00 59.92 +4.26 34 0 22 0
28MAY26 530.00 P 0.00 0.00 0.00 69.10 +6.16 36 0 4 0
28MAY26 540.00 P 0.00 0.00 0.00 78.86 +7.80 39 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 82.40 +2.54 32 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 94.40 +5.80 38 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 101.57 +4.77 36 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 111.88 +6.20 39 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 120.91 +6.31 39 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 130.01 +6.40 39 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 139.27 +6.52 40 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 148.64 +6.64 40 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 158.18 +6.82 41 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 167.61 +6.80 41 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 177.23 +6.90 41 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 186.94 +8.15 42 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 196.64 +8.07 42 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 206.43 +7.90 43 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 216.22 +8.00 43 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 226.22 +8.69 45 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 0.06 +0.01 35 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.08 +0.01 35 0 10 0
29JUN26 285.00 P 0.00 0.00 0.00 0.11 +0.01 35 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.15 +0.02 35 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.20 +0.03 35 0 52 0
29JUN26 300.00 P 1.78 1.78 1.78 0.26 +0.03 35 5 241 +5
29JUN26 310.00 P 0.00 0.00 0.00 0.43 +0.06 35 0 48 0
29JUN26 320.00 P 0.00 0.00 0.00 0.66 +0.08 35 0 55 0
29JUN26 330.00 P 0.00 0.00 0.00 0.98 +0.08 35 0 85 0
29JUN26 340.00 P 0.00 0.00 0.00 1.48 +0.14 35 0 284 0
29JUN26 350.00 P 3.50 3.50 3.50 2.21 +0.31 35 10 296 +10
29JUN26 360.00 P 0.00 0.00 0.00 2.97 +0.32 35 0 479 0
29JUN26 370.00 P 0.00 0.00 0.00 4.16 +0.50 35 0 119 0
29JUN26 380.00 P 0.00 0.00 0.00 5.60 +0.73 35 0 552 0
29JUN26 390.00 P 0.00 0.00 0.00 7.28 +0.73 35 0 462 0
29JUN26 400.00 P 0.00 0.00 0.00 9.33 +0.85 35 0 309 0
29JUN26 410.00 P 0.00 0.00 0.00 11.76 +1.42 35 0 157 0
29JUN26 420.00 P 0.00 0.00 0.00 14.30 +1.76 35 0 291 0
29JUN26 430.00 P 0.00 0.00 0.00 17.25 +1.87 35 0 141 0
29JUN26 440.00 P 0.00 0.00 0.00 20.35 +1.77 34 0 3,568 0
29JUN26 450.00 P 27.60 27.60 25.10 24.51 +2.23 34 8 1,426 -7
29JUN26 460.00 P 31.30 31.30 31.30 28.82 +2.61 34 15 1,758 +15
29JUN26 470.00 P 0.00 0.00 0.00 33.61 +2.45 34 0 2,249 0
29JUN26 480.00 P 42.32 42.32 39.00 39.00 +3.32 34 32 4,139 +13
29JUN26 490.00 P 45.64 48.45 45.64 44.50 +3.34 34 30 663 0
29JUN26 500.00 P 54.99 54.99 54.99 50.63 +3.74 34 15 215 0
29JUN26 510.00 P 0.00 0.00 0.00 59.54 +6.60 36 0 1,642 0
29JUN26 520.00 P 0.00 0.00 0.00 66.72 +5.57 36 0 37 0
29JUN26 530.00 P 75.61 75.61 75.61 74.39 +7.26 37 41 78 0
29JUN26 540.00 P 0.00 0.00 0.00 81.74 +7.21 37 0 526 0
29JUN26 550.00 P 0.00 0.00 0.00 85.03 +0.88 32 0 521 0
29JUN26 560.00 P 0.00 0.00 0.00 98.59 +7.50 38 0 1 0
29JUN26 570.00 P 0.00 0.00 0.00 105.70 +5.42 37 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 115.01 +9.25 38 0 20 0
29JUN26 590.00 P 0.00 0.00 0.00 122.07 +7.47 36 0 10 0
29JUN26 600.00 P 0.00 0.00 0.00 132.15 +6.10 38 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 141.05 +6.11 38 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 150.36 +6.40 38 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 159.53 +6.43 38 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 167.61 +6.39 36 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 177.23 +6.31 36 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 186.94 +6.73 37 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 196.64 +6.95 37 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 206.43 +7.20 38 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 216.22 +7.40 38 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 226.22 +7.74 39 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 235.13 +7.39 35 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 246.52 +9.03 43 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 254.86 +7.69 35 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 264.75 +7.72 35 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 274.66 +8.56 35 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 284.58 +7.56 35 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 294.51 +7.74 35 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 304.45 +7.79 35 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 314.39 +7.81 35 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 324.34 +7.84 35 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 334.29 +7.86 35 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 344.25 +7.87 35 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 354.20 +7.87 34 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 364.16 +7.87 34 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 374.12 +7.88 34 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 384.09 +7.89 35 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 394.05 +7.89 35 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 404.01 +7.89 34 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 413.98 +7.90 36 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 423.94 +7.90 34 0 0 0
29SEP26 320.00 P 4.75 4.75 4.75 2.67 -0.03 34 1 282 +1
29SEP26 330.00 P 0.00 0.00 0.00 3.52 +0.01 34 0 7 0
29SEP26 340.00 P 0.00 0.00 0.00 4.61 0.00 34 0 20 0
29SEP26 350.00 P 0.00 0.00 0.00 5.90 +0.08 34 0 132 0
29SEP26 360.00 P 9.80 9.80 9.80 7.42 +0.07 34 5 34 +5
29SEP26 370.00 P 0.00 0.00 0.00 9.25 +0.20 34 0 125 0
29SEP26 380.00 P 0.00 0.00 0.00 11.63 +0.24 35 0 79 0
29SEP26 390.00 P 0.00 0.00 0.00 14.14 +0.65 35 0 44 0
29SEP26 400.00 P 0.00 0.00 0.00 16.87 +0.91 35 0 227 0
29SEP26 410.00 P 0.00 0.00 0.00 19.85 +1.48 34 0 92 0
29SEP26 420.00 P 0.00 0.00 0.00 23.00 +1.54 34 0 84 0
29SEP26 430.00 P 0.00 0.00 0.00 26.31 +1.58 34 0 158 0
29SEP26 440.00 P 0.00 0.00 0.00 30.44 +1.81 34 0 1,562 0
29SEP26 450.00 P 0.00 0.00 0.00 34.54 +1.92 34 0 3,337 0
29SEP26 460.00 P 0.00 0.00 0.00 39.03 +1.51 34 0 1,508 0
29SEP26 470.00 P 0.00 0.00 0.00 43.86 +1.50 34 0 201 0
29SEP26 480.00 P 0.00 0.00 0.00 49.31 +2.12 34 0 549 0
29SEP26 490.00 P 0.00 0.00 0.00 55.08 +2.03 34 0 71 0
29SEP26 500.00 P 0.00 0.00 0.00 61.22 +2.52 34 0 80 0
29SEP26 510.00 P 0.00 0.00 0.00 67.69 +3.67 34 0 59 0
29SEP26 520.00 P 75.38 75.58 75.38 75.58 +5.02 35 2 55 0
29SEP26 530.00 P 0.00 0.00 0.00 83.87 +7.15 36 0 65 0
29SEP26 540.00 P 0.00 0.00 0.00 91.29 +7.49 36 0 31 0
29SEP26 550.00 P 0.00 0.00 0.00 97.97 +4.36 36 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 106.64 +5.24 37 0 18 0
29SEP26 570.00 P 0.00 0.00 0.00 111.40 +3.15 34 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 119.31 +3.36 34 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 129.94 +5.70 36 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 136.01 +4.93 34 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 144.49 +4.99 34 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 157.81 +9.38 39 0 19 0
29SEP26 630.00 P 0.00 0.00 0.00 162.10 +4.35 34 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 171.04 +3.69 34 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 180.09 +4.76 34 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 189.35 +6.11 34 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 198.63 +6.26 34 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 207.96 +6.33 34 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 217.45 +6.53 34 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 226.98 +6.72 34 0 0 0
30DEC26 380.00 P 17.80 18.80 17.80 17.23 +1.37 34 3 226 +1
30DEC26 390.00 P 0.00 0.00 0.00 20.53 +1.80 35 0 2 0
30DEC26 400.00 P 0.00 0.00 0.00 23.05 +0.79 34 0 1,160 0
30DEC26 410.00 P 0.00 0.00 0.00 26.19 +1.37 34 0 36 0
30DEC26 420.00 P 0.00 0.00 0.00 29.73 +1.59 34 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 33.53 +1.72 34 0 127 0
30DEC26 440.00 P 0.00 0.00 0.00 37.76 +1.98 34 0 217 0
30DEC26 450.00 P 0.00 0.00 0.00 42.20 +2.30 34 0 140 0
30DEC26 460.00 P 0.00 0.00 0.00 46.96 +2.37 34 0 369 0
30DEC26 470.00 P 0.00 0.00 0.00 51.85 +2.46 33 0 235 0
30DEC26 480.00 P 0.00 0.00 0.00 57.26 +2.75 33 0 143 0
30DEC26 490.00 P 0.00 0.00 0.00 63.31 +3.24 34 0 44 0
30DEC26 500.00 P 72.00 72.00 69.75 69.12 +3.17 34 3 52 -3
30DEC26 510.00 P 0.00 0.00 0.00 75.49 +3.39 34 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 83.11 +4.58 34 0 35 0
30DEC26 530.00 P 0.00 0.00 0.00 91.47 +4.79 35 0 8 0
30DEC26 540.00 P 0.00 0.00 0.00 96.40 +3.75 34 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 101.13 -0.34 33 0 3 0
30DEC26 560.00 P 0.00 0.00 0.00 110.92 +3.25 34 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 118.27 +3.21 34 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 128.00 +6.61 36 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 134.00 +4.83 34 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 141.97 +4.88 34 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 150.06 +5.01 34 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 158.53 +5.45 34 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 167.03 +5.52 34 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 24.40 +0.05 34 0 0 0
30MAR27 400.00 P 0.00 0.00 0.00 28.63 +0.89 34 0 0 0
30MAR27 410.00 P 0.00 0.00 0.00 32.18 +1.42 34 0 2 0
30MAR27 420.00 P 0.00 0.00 0.00 36.03 +1.82 34 0 0 0
30MAR27 430.00 P 41.00 41.00 41.00 40.06 +1.97 34 5 5 +5
30MAR27 440.00 P 0.00 0.00 0.00 44.78 +2.62 34 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 48.64 -0.71 34 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 53.48 +2.18 33 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 58.75 +2.60 34 0 2 0
30MAR27 480.00 P 0.00 0.00 0.00 64.10 +2.73 34 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 67.82 +0.86 32 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 75.93 +3.07 34 0 2 0
30MAR27 510.00 P 85.11 85.11 85.11 82.23 +3.28 34 15 15 +15
30MAR27 520.00 P 0.00 0.00 0.00 88.30 +3.05 34 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 94.86 +1.90 34 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 103.79 +4.20 35 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 111.01 +4.83 35 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 118.39 +4.54 35 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 125.82 +4.53 35 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 130.45 +1.66 34 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 138.17 +3.08 34 0 0 0
TOTAL PUT 4,121 83,717 +1,800
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$ 4.97
30MAR26 3.60 C 0.00 0.00 0.00 1.38 -0.09 56 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.28 -0.09 51 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.18 -0.09 47 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.09 -0.09 54 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.98 -0.10 38 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.88 -0.10 34 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.78 -0.10 30 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.68 -0.10 26 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.58 -0.10 22 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.47 -0.10 0 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 0.39 -0.08 22 0 90 0
30MAR26 4.70 C 0.00 0.00 0.00 0.30 -0.09 21 0 245 0
30MAR26 4.80 C 0.00 0.00 0.00 0.23 -0.07 23 0 390 0
30MAR26 4.90 C 0.00 0.00 0.00 0.15 -0.07 20 0 749 0
30MAR26 5.00 C 0.00 0.00 0.00 0.10 -0.05 20 0 1,366 0
30MAR26 5.25 C 0.00 0.00 0.00 0.03 -0.02 22 0 2,147 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 24 0 1,914 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 165 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 40 0 35 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 47 0 1,056 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 59 0 193 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 65 0 280 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.89 -0.10 25 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.79 -0.10 22 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.70 -0.09 25 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.61 -0.09 25 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.51 -0.10 21 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.43 -0.07 22 0 1 0
29APR26 4.70 C 0.00 0.00 0.00 0.35 -0.08 22 0 60 0
29APR26 4.80 C 0.00 0.00 0.00 0.27 -0.07 20 0 61 0
29APR26 4.90 C 0.00 0.00 0.00 0.20 -0.06 19 0 280 0
29APR26 5.00 C 0.00 0.00 0.00 0.15 -0.05 19 0 485 0
29APR26 5.25 C 0.08 0.08 0.08 0.07 -0.02 21 267 292 -267
29APR26 5.50 C 0.02 0.02 0.02 0.03 -0.01 22 20 134 +20
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 22 0 1,204 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 7 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.91 -0.09 26 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.81 -0.09 23 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.72 -0.08 24 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.62 -0.09 21 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.54 -0.08 22 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.45 -0.08 20 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.37 -0.08 19 0 30 0
28MAY26 4.80 C 0.00 0.00 0.00 0.29 -0.07 18 0 90 0
28MAY26 4.90 C 0.00 0.00 0.00 0.24 -0.06 19 0 340 0
28MAY26 5.00 C 0.00 0.00 0.00 0.18 -0.06 18 0 500 0
28MAY26 5.25 C 0.00 0.00 0.00 0.10 -0.03 20 0 1,258 0
28MAY26 5.50 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.02 -0.01 20 0 20 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 21 0 40 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
29JUN26 4.10 C 0.00 0.00 0.00 0.92 -0.09 26 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.82 -0.10 23 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.73 -0.09 23 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.64 -0.09 22 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.55 -0.08 21 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.46 -0.09 19 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 0.38 -0.09 19 0 147 0
29JUN26 4.80 C 0.00 0.00 0.00 0.31 -0.08 18 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 0.25 -0.07 18 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 0.20 -0.06 19 0 775 0
29JUN26 5.25 C 0.00 0.00 0.00 0.10 -0.04 18 0 672 0
29JUN26 5.50 C 0.00 0.00 0.00 0.05 -0.02 19 0 1,258 0
29JUN26 5.75 C 0.00 0.00 0.00 0.02 -0.01 19 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 621 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 23 0 63 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 7.00 C 0.01 0.01 0.01 0.01 0.00 32 100 225 +100
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 110 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 50 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 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.93 -0.09 25 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.84 -0.10 24 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.74 -0.10 22 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.66 -0.09 22 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.57 -0.09 21 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.49 -0.08 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.42 -0.07 20 0 30 0
29SEP26 4.80 C 0.39 0.39 0.39 0.36 -0.06 20 30 60 +30
29SEP26 4.90 C 0.00 0.00 0.00 0.30 -0.06 20 0 30 0
29SEP26 5.00 C 0.00 0.00 0.00 0.25 -0.05 19 0 36 0
29SEP26 5.25 C 0.00 0.00 0.00 0.15 -0.04 19 0 377 0
29SEP26 5.50 C 0.00 0.00 0.00 0.09 -0.02 19 0 189 0
29SEP26 5.75 C 0.00 0.00 0.00 0.05 -0.02 19 0 90 0
29SEP26 6.00 C 0.06 0.06 0.06 0.03 -0.01 19 60 170 +60
29SEP26 6.25 C 0.00 0.00 0.00 0.02 0.00 20 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 24 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.95 -0.09 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.86 -0.09 23 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.77 -0.09 22 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.68 -0.08 21 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.61 -0.08 21 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.54 -0.08 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.47 -0.07 20 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.42 -0.06 21 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.37 -0.05 21 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.32 -0.05 20 0 6 0
30DEC26 5.25 C 0.00 0.00 0.00 0.23 -0.04 20 0 147 0
30DEC26 5.50 C 0.00 0.00 0.00 0.16 -0.03 20 0 225 0
30DEC26 5.75 C 0.00 0.00 0.00 0.11 -0.02 21 0 20 0
30DEC26 6.00 C 0.10 0.10 0.10 0.08 -0.02 21 47 777 +47
30DEC26 6.25 C 0.00 0.00 0.00 0.06 -0.01 22 0 20 0
30DEC26 6.50 C 0.00 0.00 0.00 0.04 -0.01 22 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.02 0.00 22 0 70 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.96 - 22 0 0 -
30MAR27 4.20 C 0.00 0.00 0.00 0.87 -0.09 21 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.79 -0.08 21 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.70 -0.09 20 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.63 -0.08 19 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.56 -0.08 19 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.51 -0.06 19 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.46 -0.06 20 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.41 -0.06 20 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.37 -0.05 20 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.28 -0.04 20 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.21 -0.03 20 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.15 -0.03 20 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.12 -0.01 21 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.08 -0.02 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
TOTAL CALL 524 20,079 -10
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 34 0 205 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 30 0 61 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 25 0 210 0
30MAR26 4.60 P 0.00 0.00 0.00 0.02 +0.01 25 0 104 0
30MAR26 4.70 P 0.03 0.03 0.02 0.03 +0.02 23 742 909 +297
30MAR26 4.80 P 0.03 0.04 0.03 0.05 +0.03 22 350 943 +300
30MAR26 4.90 P 0.00 0.00 0.00 0.08 +0.04 21 0 639 0
30MAR26 5.00 P 0.08 0.10 0.08 0.13 +0.06 22 15 1,375 0
30MAR26 5.25 P 0.00 0.00 0.00 0.31 +0.09 24 0 1,499 0
30MAR26 5.50 P 0.00 0.00 0.00 0.55 +0.10 32 0 998 0
30MAR26 5.75 P 0.00 0.00 0.00 0.80 +0.10 41 0 53 0
30MAR26 6.00 P 0.00 0.00 0.00 1.05 +0.11 50 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.30 +0.11 58 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.53 +0.09 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.78 +0.09 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.03 +0.09 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.28 +0.10 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.53 +0.10 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.78 +0.09 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.03 +0.09 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.28 +0.09 0 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 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.04 +0.02 22 0 20 0
29APR26 4.70 P 0.00 0.00 0.00 0.06 +0.03 21 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.08 +0.03 20 0 140 0
29APR26 4.90 P 0.00 0.00 0.00 0.12 +0.04 20 0 263 0
29APR26 5.00 P 0.14 0.14 0.14 0.17 +0.06 20 80 1,045 +80
29APR26 5.25 P 0.00 0.00 0.00 0.33 +0.07 20 0 327 0
29APR26 5.50 P 0.00 0.00 0.00 0.55 +0.09 23 0 150 0
29APR26 5.75 P 0.00 0.00 0.00 0.80 +0.10 29 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.05 +0.11 36 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.30 +0.11 41 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.53 +0.09 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.78 +0.09 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.03 +0.09 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.28 +0.09 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.53 +0.09 0 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 0.00 19 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.04 +0.02 21 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.07 +0.02 19 0 10 0
28MAY26 4.80 P 0.09 0.09 0.09 0.11 +0.04 20 100 100 +90
28MAY26 4.90 P 0.00 0.00 0.00 0.15 +0.05 20 0 341 0
28MAY26 5.00 P 0.18 0.18 0.18 0.20 +0.06 20 10 785 +10
28MAY26 5.25 P 0.00 0.00 0.00 0.35 +0.07 19 0 1,999 0
28MAY26 5.50 P 0.00 0.00 0.00 0.57 +0.09 23 0 595 0
28MAY26 5.75 P 0.00 0.00 0.00 0.80 +0.10 25 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.05 +0.11 30 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.30 +0.11 35 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.53 +0.09 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.78 +0.09 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.03 +0.09 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.28 +0.09 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.53 +0.09 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 17 0 121 0
29JUN26 4.20 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.03 0.00 18 0 309 0
29JUN26 4.40 P 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
29JUN26 4.50 P 0.05 0.05 0.05 0.07 +0.02 18 8 149 +8
29JUN26 4.60 P 0.00 0.00 0.00 0.10 +0.03 18 0 23 0
29JUN26 4.70 P 0.00 0.00 0.00 0.13 +0.03 17 0 100 0
29JUN26 4.80 P 0.15 0.18 0.15 0.18 +0.04 17 30 130 -10
29JUN26 4.90 P 0.17 0.19 0.17 0.23 +0.04 17 20 52 +10
29JUN26 5.00 P 0.23 0.23 0.23 0.29 +0.05 17 50 475 -50
29JUN26 5.25 P 0.00 0.00 0.00 0.46 +0.06 15 0 510 0
29JUN26 5.50 P 0.00 0.00 0.00 0.67 +0.08 11 0 160 0
29JUN26 5.75 P 0.00 0.00 0.00 0.90 +0.09 0 0 171 0
29JUN26 6.00 P 0.00 0.00 0.00 1.13 +0.09 0 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.38 +0.11 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.62 +0.10 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.87 +0.11 0 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 2.12 +0.11 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.35 +0.10 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.59 +0.09 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.84 +0.10 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.09 +0.09 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.33 +0.09 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.06 +0.02 19 0 12 0
29SEP26 4.30 P 0.00 0.00 0.00 0.08 +0.02 19 0 113 0
29SEP26 4.40 P 0.00 0.00 0.00 0.10 +0.02 19 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 0.13 +0.03 19 0 70 0
29SEP26 4.60 P 0.00 0.00 0.00 0.16 +0.03 18 0 40 0
29SEP26 4.70 P 0.00 0.00 0.00 0.20 +0.04 18 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 0.25 +0.05 19 0 234 0
29SEP26 4.90 P 0.00 0.00 0.00 0.30 +0.05 18 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.36 +0.06 18 0 136 0
29SEP26 5.25 P 0.00 0.00 0.00 0.52 +0.07 18 0 38 0
29SEP26 5.50 P 0.00 0.00 0.00 0.71 +0.08 16 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.92 +0.08 13 0 33 0
29SEP26 6.00 P 0.00 0.00 0.00 1.15 +0.10 0 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 1.39 +0.11 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.63 +0.11 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.87 +0.11 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.12 +0.11 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.36 +0.11 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.60 +0.10 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.85 +0.11 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.09 +0.02 21 0 15 0
30DEC26 4.20 P 0.00 0.00 0.00 0.11 +0.02 21 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.14 +0.02 21 0 20 0
30DEC26 4.40 P 0.00 0.00 0.00 0.17 +0.03 21 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.21 +0.04 21 0 127 0
30DEC26 4.60 P 0.00 0.00 0.00 0.25 +0.04 22 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.29 +0.04 21 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.33 +0.04 21 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 0.39 +0.05 21 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.46 +0.07 22 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.62 +0.07 22 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.81 +0.08 22 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.01 +0.07 23 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.22 +0.07 22 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.45 +0.09 23 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.68 +0.08 22 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.92 +0.09 23 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.16 +0.09 21 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.40 +0.09 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.65 +0.10 0 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.11 - 21 0 0 -
30MAR27 4.20 P 0.00 0.00 0.00 0.14 +0.02 21 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.17 +0.03 21 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.20 +0.03 21 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.24 +0.04 21 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.28 +0.04 21 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.32 +0.04 21 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.37 +0.04 21 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.43 +0.05 21 0 0 0
30MAR27 5.00 P 0.46 0.46 0.46 0.48 +0.05 21 30 30 +30
30MAR27 5.25 P 0.00 0.00 0.00 0.65 +0.06 22 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.83 +0.07 22 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.03 +0.07 22 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.24 +0.07 22 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.47 +0.08 23 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.70 +0.09 23 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.92 +0.08 21 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.17 +0.10 23 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.41 +0.10 23 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.65 +0.10 0 0 0 0
TOTAL PUT 1,435 16,310 +765
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$ 13.42
30MAR26 5.00 C 0.00 0.00 0.00 8.43 +0.03 121 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 8.18 +0.03 108 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 7.93 +0.03 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 7.68 +0.03 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 7.44 +0.04 127 0 3 0
30MAR26 6.25 C 0.00 0.00 0.00 7.18 +0.03 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 6.93 +0.03 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.68 +0.03 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 6.43 +0.03 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 6.18 +0.03 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.93 +0.03 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.68 +0.03 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.46 +0.05 98 0 91 0
30MAR26 8.25 C 0.00 0.00 0.00 5.19 +0.03 74 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.93 +0.02 0 0 8 0
30MAR26 8.75 C 0.00 0.00 0.00 4.69 +0.03 64 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.45 +0.04 71 0 209 0
30MAR26 9.25 C 0.00 0.00 0.00 4.19 +0.03 55 0 17 0
30MAR26 9.50 C 0.00 0.00 0.00 3.94 +0.03 50 0 20 0
30MAR26 9.75 C 0.00 0.00 0.00 3.69 +0.03 46 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.49 +0.08 69 0 48 0
30MAR26 10.50 C 0.00 0.00 0.00 2.95 +0.03 45 0 28 0
30MAR26 11.00 C 0.00 0.00 0.00 2.47 +0.03 45 0 54 0
30MAR26 11.50 C 0.00 0.00 0.00 1.98 +0.01 39 0 284 0
30MAR26 12.00 C 0.00 0.00 0.00 1.57 +0.03 43 0 108 0
30MAR26 12.50 C 1.00 1.00 1.00 1.14 +0.02 39 12 198 -12
30MAR26 13.00 C 0.62 0.77 0.62 0.84 +0.03 42 66 331 +63
30MAR26 13.50 C 0.40 0.63 0.40 0.58 +0.02 42 90 612 +1
30MAR26 14.00 C 0.27 0.41 0.27 0.40 +0.01 43 26 349 +14
30MAR26 14.50 C 0.28 0.28 0.28 0.25 0.00 43 16 251 0
30MAR26 15.00 C 0.00 0.00 0.00 0.15 0.00 43 1 94 0
30MAR26 15.50 C 0.12 0.12 0.12 0.09 0.00 43 10 95 +10
30MAR26 16.00 C 0.00 0.00 0.00 0.05 0.00 43 0 34 0
30MAR26 16.50 C 0.00 0.00 0.00 0.03 0.00 44 0 30 0
30MAR26 17.00 C 0.00 0.00 0.00 0.02 0.00 46 0 61 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 11 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 12 0
29APR26 7.75 C 0.00 0.00 0.00 5.68 +0.01 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 5.46 +0.04 57 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 5.19 +0.02 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 4.94 +0.01 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 4.69 +0.01 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.46 +0.03 42 0 1 0
29APR26 9.25 C 0.00 0.00 0.00 4.19 +0.01 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.95 +0.01 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.70 +0.01 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.49 +0.08 43 0 30 0
29APR26 10.50 C 0.00 0.00 0.00 3.04 +0.11 45 0 250 0
29APR26 11.00 C 0.00 0.00 0.00 2.50 +0.04 32 0 280 0
29APR26 11.50 C 0.00 0.00 0.00 2.18 +0.14 44 0 60 0
29APR26 12.00 C 1.63 1.63 1.63 1.76 +0.05 41 1 55 0
29APR26 12.50 C 0.00 0.00 0.00 1.34 +0.02 37 0 123 0
29APR26 13.00 C 0.00 0.00 0.00 1.05 +0.02 38 0 107 0
29APR26 13.50 C 0.00 0.00 0.00 0.82 +0.02 39 0 33 0
29APR26 14.00 C 0.00 0.00 0.00 0.63 +0.02 40 4 26 +4
29APR26 14.50 C 0.45 0.45 0.45 0.46 0.00 40 1 12 +1
29APR26 15.00 C 0.00 0.00 0.00 0.33 0.00 40 4 53 +4
29APR26 15.50 C 0.00 0.00 0.00 0.23 0.00 40 0 21 0
29APR26 16.00 C 0.00 0.00 0.00 0.16 0.00 40 0 15 0
29APR26 16.50 C 0.00 0.00 0.00 0.11 0.00 40 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.08 0.00 41 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.05 0.00 40 0 1 0
29APR26 18.00 C 0.00 0.00 0.00 0.04 0.00 41 0 2 0
28MAY26 8.25 C 0.00 0.00 0.00 5.19 0.00 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 4.96 +0.01 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 4.71 +0.01 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.47 +0.02 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.22 +0.01 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.99 +0.05 35 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.72 +0.03 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.55 +0.14 41 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.06 +0.11 37 0 250 0
28MAY26 11.00 C 0.00 0.00 0.00 2.71 +0.10 43 0 500 0
28MAY26 11.50 C 0.00 0.00 0.00 2.18 +0.04 34 0 650 0
28MAY26 12.00 C 0.00 0.00 0.00 1.88 +0.05 39 0 400 0
28MAY26 12.50 C 0.00 0.00 0.00 1.50 +0.04 36 0 128 0
28MAY26 13.00 C 1.17 1.17 1.17 1.21 +0.03 37 10 25 0
28MAY26 13.50 C 0.00 0.00 0.00 0.97 +0.03 37 0 75 0
28MAY26 14.00 C 0.69 0.69 0.69 0.78 +0.03 38 10 55 0
28MAY26 14.50 C 0.00 0.00 0.00 0.62 +0.02 38 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.47 +0.01 38 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.35 0.00 38 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.26 0.00 38 0 10 0
28MAY26 16.50 C 0.00 0.00 0.00 0.20 +0.01 38 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.14 0.00 38 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.10 0.00 38 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.08 +0.01 39 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 7.19 0.00 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 6.95 +0.01 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 6.70 0.00 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.45 0.00 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 6.21 +0.01 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 5.96 +0.01 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.72 +0.01 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.47 +0.01 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.24 +0.02 32 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.98 +0.01 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.76 +0.03 37 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.53 +0.08 40 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 4.29 +0.08 39 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.05 +0.11 38 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.79 +0.10 33 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 3.65 +0.19 43 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 3.18 +0.10 39 0 7 0
29JUN26 11.00 C 0.00 0.00 0.00 2.78 +0.16 40 0 400 0
29JUN26 11.50 C 0.00 0.00 0.00 2.39 +0.08 39 0 1,400 0
29JUN26 12.00 C 0.00 0.00 0.00 1.94 -0.02 35 0 1,105 0
29JUN26 12.50 C 0.00 0.00 0.00 1.62 +0.03 35 0 70 0
29JUN26 13.00 C 1.20 1.28 1.20 1.35 +0.03 35 30 96 +30
29JUN26 13.50 C 0.00 0.00 0.00 1.10 +0.02 35 0 190 0
29JUN26 14.00 C 0.00 0.00 0.00 0.91 +0.03 36 0 45 0
29JUN26 14.50 C 0.00 0.00 0.00 0.75 +0.02 37 0 40 0
29JUN26 15.00 C 0.00 0.00 0.00 0.61 +0.02 37 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 0.48 +0.01 37 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.38 +0.01 37 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.30 +0.02 37 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 0.23 +0.01 37 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.18 +0.01 37 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.13 0.00 37 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 6.48 +0.03 36 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.23 +0.03 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.99 +0.03 38 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 5.74 +0.03 35 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.47 +0.01 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.24 +0.02 27 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.00 +0.03 32 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.76 +0.03 32 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.62 +0.16 44 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 4.33 +0.12 38 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.13 +0.15 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.87 +0.11 36 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 3.65 +0.12 36 0 12 0
29SEP26 10.50 C 0.00 0.00 0.00 3.22 +0.08 35 0 35 0
29SEP26 11.00 C 0.00 0.00 0.00 2.84 +0.09 35 0 21 0
29SEP26 11.50 C 0.00 0.00 0.00 2.46 0.00 34 0 137 0
29SEP26 12.00 C 0.00 0.00 0.00 2.16 +0.02 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.86 +0.07 35 0 0 0
29SEP26 13.00 C 1.52 1.52 1.52 1.58 +0.04 35 5 2,506 -5
29SEP26 13.50 C 0.00 0.00 0.00 1.36 +0.04 35 0 2,500 0
29SEP26 14.00 C 0.00 0.00 0.00 1.18 +0.05 36 0 25 0
29SEP26 14.50 C 0.00 0.00 0.00 0.99 +0.02 35 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 0.87 +0.02 36 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.72 +0.01 36 0 8 0
29SEP26 16.00 C 0.00 0.00 0.00 0.61 +0.01 36 0 14 0
29SEP26 16.50 C 0.00 0.00 0.00 0.51 +0.01 36 0 0 0
29SEP26 17.00 C 0.44 0.44 0.44 0.43 +0.02 36 15 15 +15
29SEP26 17.50 C 0.00 0.00 0.00 0.35 +0.01 36 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.29 +0.01 36 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 5.75 +0.03 34 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.51 +0.03 34 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.27 +0.03 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.02 +0.01 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.81 +0.03 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.62 +0.10 37 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 4.36 +0.02 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.15 +0.03 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.90 -0.02 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.70 +0.06 32 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 3.41 +0.12 36 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 2.98 +0.09 33 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 2.64 +0.07 33 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 2.40 +0.12 35 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 2.10 +0.02 34 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 1.80 +0.02 33 0 40 0
30DEC26 13.50 C 0.00 0.00 0.00 1.58 +0.02 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.39 0.00 33 0 16 0
30DEC26 14.50 C 0.00 0.00 0.00 1.24 +0.03 34 0 10 0
30DEC26 15.00 C 0.00 0.00 0.00 1.08 0.00 34 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.97 +0.01 35 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 0.84 +0.01 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.73 +0.01 35 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.62 0.00 34 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.54 0.00 34 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.46 0.00 34 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.88 +0.03 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.67 +0.03 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.46 +0.03 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.21 -0.02 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.01 -0.03 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.82 -0.03 32 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.46 -0.04 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.13 -0.04 32 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.82 -0.04 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.54 -0.03 32 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.28 -0.03 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.04 +0.03 33 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.83 +0.03 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.65 +0.05 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.48 +0.05 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.33 +0.04 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.19 +0.02 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.07 +0.05 34 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.95 +0.03 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.85 +0.02 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.74 +0.01 34 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.66 +0.01 34 0 0 0
TOTAL CALL 301 15,158 +125
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 123 0 10 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 111 0 2 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 106 0 16 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 101 0 2 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 96 0 11 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 91 0 23 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 86 0 136 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 82 0 127 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 77 0 145 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 73 0 113 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 68 0 113 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 64 0 114 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 60 0 54 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 38 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 190 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 818 0
30MAR26 11.00 P 0.00 0.00 0.00 0.03 0.00 45 0 515 0
30MAR26 11.50 P 0.05 0.05 0.05 0.05 -0.01 41 28 272 +28
30MAR26 12.00 P 0.20 0.20 0.11 0.12 0.00 42 137 929 +125
30MAR26 12.50 P 0.23 0.23 0.23 0.23 -0.01 42 30 33 +30
30MAR26 13.00 P 0.51 0.51 0.43 0.40 -0.02 42 759 749 +725
30MAR26 13.50 P 0.82 0.82 0.82 0.65 -0.03 43 15 45 +15
30MAR26 14.00 P 0.00 0.00 0.00 0.97 -0.02 44 0 30 0
30MAR26 14.50 P 0.00 0.00 0.00 1.34 +0.01 46 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 1.76 +0.03 48 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.10 -0.07 34 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.68 -0.04 54 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.16 -0.05 58 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.59 -0.13 47 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.20 -0.03 76 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.58 -0.12 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 54 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 50 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 126 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 -0.01 38 0 150 0
29APR26 10.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.04 -0.01 39 0 463 0
29APR26 11.00 P 0.09 0.09 0.09 0.08 -0.01 39 10 486 0
29APR26 11.50 P 0.00 0.00 0.00 0.15 -0.01 39 0 70 0
29APR26 12.00 P 0.00 0.00 0.00 0.26 -0.01 39 0 35 0
29APR26 12.50 P 0.00 0.00 0.00 0.40 -0.01 39 0 41 0
29APR26 13.00 P 0.77 0.78 0.77 0.59 -0.02 39 70 97 -38
29APR26 13.50 P 0.99 0.99 0.99 0.86 -0.03 40 15 45 +15
29APR26 14.00 P 1.17 1.17 1.17 1.17 -0.02 41 30 45 0
29APR26 14.50 P 0.00 0.00 0.00 1.46 -0.05 38 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 1.91 -0.03 43 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.31 +0.02 43 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.75 -0.05 44 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.20 -0.07 45 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.66 -0.09 45 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.20 -0.05 53 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.59 -0.16 42 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 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 0.00 39 0 130 0
28MAY26 10.00 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.08 0.00 37 0 250 0
28MAY26 11.00 P 0.00 0.00 0.00 0.14 -0.01 37 0 500 0
28MAY26 11.50 P 0.22 0.22 0.22 0.23 -0.01 37 5 663 -5
28MAY26 12.00 P 0.00 0.00 0.00 0.35 -0.01 37 0 410 0
28MAY26 12.50 P 0.00 0.00 0.00 0.52 -0.01 37 0 45 0
28MAY26 13.00 P 0.00 0.00 0.00 0.73 -0.03 37 0 89 0
28MAY26 13.50 P 0.00 0.00 0.00 1.00 -0.01 38 0 30 0
28MAY26 14.00 P 1.37 1.37 1.37 1.31 -0.02 39 15 45 +15
28MAY26 14.50 P 0.00 0.00 0.00 1.65 -0.02 40 0 30 0
28MAY26 15.00 P 0.00 0.00 0.00 2.02 -0.02 40 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.42 -0.02 41 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.85 -0.02 42 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.30 -0.02 44 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.77 -0.02 46 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.20 -0.07 45 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.60 -0.16 38 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 45 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 41 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 104 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 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 36 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 0.00 37 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 0.13 0.00 36 0 134 0
29JUN26 11.00 P 0.00 0.00 0.00 0.21 0.00 36 0 574 0
29JUN26 11.50 P 0.00 0.00 0.00 0.32 0.00 36 0 6,400 0
29JUN26 12.00 P 0.00 0.00 0.00 0.46 -0.01 36 0 1,030 0
29JUN26 12.50 P 0.00 0.00 0.00 0.65 0.00 37 0 66 0
29JUN26 13.00 P 0.00 0.00 0.00 0.88 -0.01 37 0 75 0
29JUN26 13.50 P 0.00 0.00 0.00 1.15 0.00 38 0 98 0
29JUN26 14.00 P 1.46 1.46 1.46 1.44 -0.01 38 15 60 0
29JUN26 14.50 P 0.00 0.00 0.00 1.77 +0.04 38 0 45 0
29JUN26 15.00 P 0.00 0.00 0.00 2.13 +0.05 39 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.50 -0.04 39 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.93 -0.02 40 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.37 -0.02 41 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.82 -0.02 42 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.29 -0.02 44 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.73 -0.06 44 0 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 0.00 37 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 0.00 36 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.10 0.00 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 0.00 35 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.19 0.00 36 0 8 0
29SEP26 10.00 P 0.00 0.00 0.00 0.23 0.00 36 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 0.32 -0.01 35 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 0.44 -0.01 35 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 0.59 -0.01 35 0 15 0
29SEP26 12.00 P 0.00 0.00 0.00 0.78 -0.01 35 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 1.01 -0.01 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.25 -0.02 36 0 2,500 0
29SEP26 13.50 P 0.00 0.00 0.00 1.53 -0.02 36 0 2,500 0
29SEP26 14.00 P 0.00 0.00 0.00 1.83 -0.03 36 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.16 -0.04 36 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.52 -0.04 36 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.88 -0.01 36 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.22 -0.12 35 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.74 +0.02 39 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.11 -0.07 37 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.57 -0.06 39 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.02 -0.06 39 0 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 0.00 34 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.24 0.00 34 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.29 0.00 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.34 -0.01 34 0 60 0
30DEC26 10.50 P 0.00 0.00 0.00 0.44 -0.01 34 0 114 0
30DEC26 11.00 P 0.00 0.00 0.00 0.59 -0.02 34 0 3 0
30DEC26 11.50 P 0.00 0.00 0.00 0.76 -0.02 34 0 2 0
30DEC26 12.00 P 0.00 0.00 0.00 0.97 -0.01 34 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.20 0.00 35 0 4 0
30DEC26 13.00 P 0.00 0.00 0.00 1.45 -0.02 35 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.73 -0.03 35 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.02 -0.03 35 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.35 +0.07 35 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.70 -0.04 35 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.09 -0.02 36 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.42 -0.08 35 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.88 -0.02 37 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.29 -0.01 37 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.70 -0.05 37 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.16 -0.03 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.20 0.00 34 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.24 0.00 34 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.29 +0.01 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.34 +0.01 34 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.39 0.00 34 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.44 -0.01 34 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.57 -0.02 34 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.72 -0.02 33 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.91 -0.02 34 0 3 0
30MAR27 12.00 P 0.00 0.00 0.00 1.11 -0.02 34 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.34 -0.03 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.61 -0.02 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.87 -0.01 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.18 -0.05 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.51 -0.05 34 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.85 -0.05 34 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.16 -0.11 34 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.61 +0.07 35 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.91 -0.01 34 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.41 +0.09 36 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.82 +0.07 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.24 +0.05 36 0 0 0
TOTAL PUT 1,129 22,765 +910
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$ 1.15
30MAR26 0.45 C 0.00 0.00 0.00 0.70 -0.05 0 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.65 -0.05 0 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.60 -0.05 0 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.55 -0.05 0 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.50 -0.05 0 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.45 -0.05 0 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.40 -0.05 0 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.35 -0.05 0 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.30 -0.05 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.25 -0.05 0 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.20 -0.05 0 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.16 -0.04 46 0 50 0
30MAR26 1.05 C 0.00 0.00 0.00 0.12 -0.04 46 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.08 -0.04 41 0 0 0
30MAR26 1.15 C 0.07 0.07 0.07 0.05 -0.03 40 1 1 +1
30MAR26 1.20 C 0.00 0.00 0.00 0.04 -0.02 48 0 1 0
30MAR26 1.25 C 0.00 0.00 0.00 0.02 -0.02 43 0 64 0
30MAR26 1.30 C 0.00 0.00 0.00 0.01 -0.02 42 0 98 0
30MAR26 1.35 C 0.00 0.00 0.00 0.01 0.00 50 0 18 0
30MAR26 1.40 C 0.00 0.00 0.00 0.01 0.00 58 0 135 0
30MAR26 1.45 C 0.00 0.00 0.00 0.01 0.00 65 0 26 0
30MAR26 1.50 C 0.00 0.00 0.00 0.01 0.00 72 0 4 0
30MAR26 1.55 C 0.00 0.00 0.00 0.01 0.00 78 0 22 0
30MAR26 1.60 C 0.00 0.00 0.00 0.01 0.00 84 0 100 0
30MAR26 1.65 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.01 0.00 96 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 0.00 101 0 3 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29APR26 0.75 C 0.00 0.00 0.00 0.41 -0.04 71 0 0 0
29APR26 0.80 C 0.00 0.00 0.00 0.36 -0.04 62 0 0 0
29APR26 0.85 C 0.00 0.00 0.00 0.31 -0.04 53 0 0 0
29APR26 0.90 C 0.00 0.00 0.00 0.26 -0.04 45 0 0 0
29APR26 0.95 C 0.00 0.00 0.00 0.22 -0.04 49 0 0 0
29APR26 1.00 C 0.00 0.00 0.00 0.18 -0.03 48 0 0 0
29APR26 1.05 C 0.00 0.00 0.00 0.14 -0.03 44 0 0 0
29APR26 1.10 C 0.00 0.00 0.00 0.11 -0.03 45 0 0 0
29APR26 1.15 C 0.09 0.09 0.09 0.07 -0.04 37 32 32 +32
29APR26 1.20 C 0.00 0.00 0.00 0.05 -0.04 38 0 30 0
29APR26 1.25 C 0.04 0.04 0.04 0.03 -0.03 35 30 37 +30
29APR26 1.30 C 0.00 0.00 0.00 0.02 -0.03 36 0 30 0
29APR26 1.35 C 0.00 0.00 0.00 0.01 -0.02 34 0 82 0
29APR26 1.40 C 0.00 0.00 0.00 0.01 -0.01 39 0 60 0
29APR26 1.45 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
29APR26 1.50 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29APR26 1.55 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 1.60 C 0.00 0.00 0.00 0.01 0.00 57 0 8 0
29APR26 1.65 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 0.75 C 0.00 0.00 0.00 0.42 -0.04 71 0 0 0
28MAY26 0.80 C 0.00 0.00 0.00 0.37 -0.03 62 0 0 0
28MAY26 0.85 C 0.00 0.00 0.00 0.32 -0.04 54 0 0 0
28MAY26 0.90 C 0.00 0.00 0.00 0.27 -0.04 46 0 0 0
28MAY26 0.95 C 0.00 0.00 0.00 0.23 -0.03 46 0 0 0
28MAY26 1.00 C 0.00 0.00 0.00 0.19 -0.03 44 0 0 0
28MAY26 1.05 C 0.00 0.00 0.00 0.15 -0.04 41 0 0 0
28MAY26 1.10 C 0.00 0.00 0.00 0.13 -0.02 46 0 0 0
28MAY26 1.15 C 0.00 0.00 0.00 0.10 -0.03 43 0 0 0
28MAY26 1.20 C 0.00 0.00 0.00 0.08 -0.03 44 0 0 0
28MAY26 1.25 C 0.00 0.00 0.00 0.06 -0.02 43 0 0 0
28MAY26 1.30 C 0.00 0.00 0.00 0.05 -0.02 45 0 0 0
28MAY26 1.35 C 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
28MAY26 1.40 C 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.60 -0.05 0 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.56 -0.05 66 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.51 -0.05 58 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.47 -0.04 66 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.42 -0.04 59 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.37 -0.04 51 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.33 -0.03 53 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.28 -0.04 45 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.24 -0.03 44 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.20 -0.03 42 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.17 -0.03 43 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.14 -0.03 42 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.11 -0.03 40 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.09 -0.03 41 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.07 -0.03 40 0 82 0
29JUN26 1.30 C 0.00 0.00 0.00 0.06 -0.02 42 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.04 -0.02 39 0 42 0
29JUN26 1.40 C 0.00 0.00 0.00 0.03 -0.02 38 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.02 -0.02 37 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.01 -0.02 33 0 76 0
29JUN26 1.55 C 0.00 0.00 0.00 0.01 -0.01 36 0 20 0
29JUN26 1.60 C 0.00 0.00 0.00 0.01 0.00 39 0 80 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 44 0 68 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 53 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.42 -0.04 52 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.38 -0.03 53 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.33 -0.04 46 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.29 -0.04 45 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.25 -0.04 43 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.22 -0.03 44 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.19 -0.03 44 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.16 -0.03 42 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.14 -0.02 43 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.12 -0.02 43 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.10 -0.02 43 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.09 -0.01 44 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.08 -0.01 45 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.06 -0.02 42 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.05 -0.02 42 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.04 -0.02 41 0 11 0
29SEP26 1.55 C 0.00 0.00 0.00 0.03 -0.02 40 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.02 -0.02 37 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 -0.02 33 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 -0.01 35 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 37 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.42 -0.04 45 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.38 -0.04 45 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.34 -0.04 44 0 12 0
30DEC26 0.90 C 0.00 0.00 0.00 0.31 -0.03 46 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.27 -0.03 43 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.24 -0.04 43 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.21 -0.03 42 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.19 -0.03 43 0 0 0
30DEC26 1.15 C 0.00 0.00 0.00 0.17 -0.02 43 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.15 -0.02 43 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.13 -0.02 42 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.11 -0.03 41 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.10 -0.02 42 0 50 0
30DEC26 1.40 C 0.00 0.00 0.00 0.09 -0.02 43 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.08 -0.01 43 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.07 -0.01 43 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.06 -0.01 42 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.05 -0.01 42 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.02 -0.01 36 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 -0.01 32 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.42 -0.05 40 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.39 -0.04 44 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.35 -0.04 42 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.32 -0.03 43 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.29 -0.03 43 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.26 -0.03 42 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.23 -0.03 41 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.21 -0.03 42 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.20 -0.02 44 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.18 -0.02 44 0 0 0
30MAR27 1.25 C 0.00 0.00 0.00 0.16 -0.02 43 0 50 0
30MAR27 1.30 C 0.00 0.00 0.00 0.14 -0.02 42 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.13 -0.02 43 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.12 -0.01 44 0 0 0
30MAR27 1.45 C 0.00 0.00 0.00 0.11 -0.01 44 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.10 -0.01 44 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.09 -0.01 44 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.08 -0.01 44 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.07 0.00 43 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.06 0.00 42 0 0 0
TOTAL CALL 63 2,042 +63
30MAR26 0.45 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
30MAR26 0.50 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 114 0 110 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 86 0 10 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 73 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.03 +0.01 43 0 3 0
30MAR26 1.15 P 0.03 0.05 0.03 0.05 +0.02 41 10 147 +10
30MAR26 1.20 P 0.08 0.08 0.08 0.08 +0.02 42 20 151 +20
30MAR26 1.25 P 0.00 0.00 0.00 0.12 +0.03 45 0 11 0
30MAR26 1.30 P 0.00 0.00 0.00 0.16 +0.04 44 0 168 0
30MAR26 1.35 P 0.00 0.00 0.00 0.21 +0.04 53 0 110 0
30MAR26 1.40 P 0.00 0.00 0.00 0.26 +0.05 61 0 54 0
30MAR26 1.45 P 0.00 0.00 0.00 0.31 +0.05 68 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.35 +0.04 0 0 0 0
30MAR26 1.55 P 0.00 0.00 0.00 0.41 +0.05 82 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.45 +0.04 0 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.50 +0.05 0 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.55 +0.05 0 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.60 +0.05 0 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.65 +0.04 0 0 0 0
30MAR26 1.85 P 0.00 0.00 0.00 0.70 +0.05 0 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.75 +0.05 0 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.80 +0.05 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.85 +0.05 0 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.95 +0.05 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 1.05 +0.05 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.15 +0.05 0 0 0 0
29APR26 0.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 0.80 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 0.85 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 0.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 0.95 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 1.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
29APR26 1.05 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
29APR26 1.10 P 0.04 0.04 0.04 0.05 +0.01 42 11 11 +11
29APR26 1.15 P 0.00 0.00 0.00 0.08 +0.02 45 0 0 0
29APR26 1.20 P 0.00 0.00 0.00 0.11 +0.03 46 0 64 0
29APR26 1.25 P 0.00 0.00 0.00 0.14 +0.03 44 0 10 0
29APR26 1.30 P 0.00 0.00 0.00 0.18 +0.04 46 0 60 0
29APR26 1.35 P 0.00 0.00 0.00 0.22 +0.04 46 0 20 0
29APR26 1.40 P 0.00 0.00 0.00 0.26 +0.04 43 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.31 +0.04 48 0 0 0
29APR26 1.50 P 0.00 0.00 0.00 0.35 +0.03 0 0 0 0
29APR26 1.55 P 0.00 0.00 0.00 0.41 +0.05 58 0 0 0
29APR26 1.60 P 0.00 0.00 0.00 0.45 +0.04 0 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.50 +0.04 0 0 0 0
29APR26 1.70 P 0.00 0.00 0.00 0.55 +0.04 0 0 0 0
29APR26 1.75 P 0.00 0.00 0.00 0.60 +0.05 0 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.65 +0.04 0 0 0 0
28MAY26 0.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 0.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 0.85 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 0.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 0.95 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
28MAY26 1.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
28MAY26 1.05 P 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
28MAY26 1.10 P 0.05 0.05 0.05 0.07 +0.02 44 8 8 +8
28MAY26 1.15 P 0.00 0.00 0.00 0.10 +0.03 46 0 0 0
28MAY26 1.20 P 0.00 0.00 0.00 0.12 +0.02 42 0 2 0
28MAY26 1.25 P 0.00 0.00 0.00 0.15 +0.02 41 0 0 0
28MAY26 1.30 P 0.00 0.00 0.00 0.19 +0.03 43 0 0 0
28MAY26 1.35 P 0.00 0.00 0.00 0.23 +0.04 44 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.27 +0.04 43 0 0 0
28MAY26 1.45 P 0.00 0.00 0.00 0.31 +0.03 40 0 0 0
28MAY26 1.50 P 0.00 0.00 0.00 0.36 +0.04 44 0 0 0
28MAY26 1.55 P 0.00 0.00 0.00 0.41 +0.04 48 0 0 0
28MAY26 1.60 P 0.00 0.00 0.00 0.45 +0.04 0 0 0 0
28MAY26 1.65 P 0.00 0.00 0.00 0.50 +0.04 0 0 0 0
28MAY26 1.70 P 0.00 0.00 0.00 0.55 +0.04 0 0 0 0
28MAY26 1.75 P 0.00 0.00 0.00 0.60 +0.04 0 0 0 0
28MAY26 1.80 P 0.00 0.00 0.00 0.65 +0.04 0 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.02 +0.01 43 0 20 0
29JUN26 0.95 P 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.08 +0.01 42 0 20 0
29JUN26 1.15 P 0.10 0.10 0.10 0.11 +0.02 44 10 30 +10
29JUN26 1.20 P 0.00 0.00 0.00 0.14 +0.02 44 0 43 0
29JUN26 1.25 P 0.00 0.00 0.00 0.17 +0.02 43 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.21 +0.03 46 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.25 +0.04 47 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.29 +0.04 47 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.33 +0.04 47 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.37 +0.03 45 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.42 +0.04 49 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.47 +0.04 52 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.51 +0.04 48 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.56 +0.04 51 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.61 +0.04 54 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.66 +0.04 57 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.71 +0.04 59 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.76 +0.04 62 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.80 +0.03 0 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.85 +0.03 0 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.95 +0.03 0 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 1.05 +0.04 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.15 +0.04 0 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.08 +0.01 42 0 60 0
29SEP26 1.05 P 0.00 0.00 0.00 0.10 +0.01 41 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.13 +0.02 42 0 20 0
29SEP26 1.15 P 0.00 0.00 0.00 0.15 +0.02 40 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.18 +0.02 40 0 22 0
29SEP26 1.25 P 0.00 0.00 0.00 0.22 +0.03 42 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.25 +0.03 40 0 12 0
29SEP26 1.35 P 0.00 0.00 0.00 0.29 +0.03 41 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.33 +0.03 41 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.37 +0.03 41 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.41 +0.03 40 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.45 +0.03 38 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.50 +0.04 41 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.54 +0.03 38 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.59 +0.04 40 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.63 +0.03 34 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.68 +0.03 36 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.73 +0.04 39 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.78 +0.04 41 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.83 +0.04 43 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.87 +0.03 0 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.97 +0.04 0 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.07 +0.04 0 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.17 +0.04 0 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.06 0.00 40 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.10 +0.01 41 0 4 0
30DEC26 1.05 P 0.00 0.00 0.00 0.12 +0.01 40 0 0 0
30DEC26 1.10 P 0.00 0.00 0.00 0.15 +0.02 41 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.17 +0.01 39 0 1 0
30DEC26 1.20 P 0.00 0.00 0.00 0.20 +0.02 39 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.23 +0.02 38 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.27 +0.02 40 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.31 +0.03 41 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.35 +0.03 41 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.39 +0.03 41 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.43 +0.03 41 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.47 +0.03 41 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.51 +0.03 40 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.56 +0.04 42 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.60 +0.04 40 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.65 +0.04 42 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.69 +0.04 39 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.74 +0.04 41 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
30MAR27 0.80 P 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
30MAR27 0.85 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.08 +0.01 42 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.10 +0.01 42 0 0 0
30MAR27 1.00 P 0.00 0.00 0.00 0.12 +0.01 41 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.14 +0.01 40 0 0 0
30MAR27 1.10 P 0.00 0.00 0.00 0.17 +0.02 41 0 20 0
30MAR27 1.15 P 0.00 0.00 0.00 0.20 +0.02 42 0 0 0
30MAR27 1.20 P 0.00 0.00 0.00 0.23 +0.03 42 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.26 +0.03 41 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.29 +0.02 40 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.33 +0.03 41 0 0 0
30MAR27 1.40 P 0.00 0.00 0.00 0.37 +0.03 42 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.41 +0.04 42 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.45 +0.04 42 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.49 +0.04 42 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.53 +0.04 42 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.57 +0.04 41 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.62 +0.05 43 0 0 0
TOTAL PUT 59 1,378 +59
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 1.43 -0.01 0 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.38 0.00 0 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 1.33 0.00 0 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.28 0.00 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.23 0.00 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.18 0.00 0 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.13 0.00 0 0 5 0
30MAR26 2.10 C 0.00 0.00 0.00 1.03 0.00 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.93 -0.01 0 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 0.83 0.00 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.73 0.00 0 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 0.63 0.00 0 0 56 0
30MAR26 2.60 C 0.00 0.00 0.00 0.54 0.00 40 0 20 0
30MAR26 2.70 C 0.00 0.00 0.00 0.44 0.00 33 0 94 0
30MAR26 2.80 C 0.00 0.00 0.00 0.34 +0.01 26 0 141 0
30MAR26 2.90 C 0.00 0.00 0.00 0.25 0.00 26 0 147 0
30MAR26 3.00 C 0.00 0.00 0.00 0.18 0.00 29 0 186 0
30MAR26 3.10 C 0.00 0.00 0.00 0.12 0.00 30 2 172 +2
30MAR26 3.20 C 0.08 0.08 0.07 0.07 -0.01 29 237 443 -107
30MAR26 3.30 C 0.05 0.05 0.05 0.05 0.00 33 6 202 -6
30MAR26 3.40 C 0.00 0.00 0.00 0.03 0.00 33 0 68 0
30MAR26 3.50 C 0.03 0.03 0.02 0.02 0.00 36 38 64 +14
30MAR26 3.60 C 0.00 0.00 0.00 0.01 0.00 35 0 34 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 1.14 0.00 51 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 1.04 0.00 44 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.94 0.00 38 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.84 0.00 33 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.74 0.00 27 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.63 -0.01 0 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.54 -0.01 0 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.45 0.00 26 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.36 0.00 25 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.29 0.00 29 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.23 +0.01 31 0 15 0
29APR26 3.10 C 0.17 0.17 0.17 0.16 -0.01 28 1 2 0
29APR26 3.20 C 0.00 0.00 0.00 0.12 -0.01 29 0 34 0
29APR26 3.30 C 0.00 0.00 0.00 0.09 0.00 31 0 31 0
29APR26 3.40 C 0.00 0.00 0.00 0.06 0.00 30 0 2 0
29APR26 3.50 C 0.00 0.00 0.00 0.04 0.00 30 0 8 0
29APR26 3.60 C 0.00 0.00 0.00 0.03 0.00 32 0 10 0
29APR26 3.70 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.84 0.00 0 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.74 -0.01 0 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.64 -0.01 0 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.56 0.00 31 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.47 0.00 30 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.38 -0.01 27 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.32 0.00 31 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.26 0.00 32 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.20 0.00 31 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.15 -0.01 30 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.11 -0.01 30 0 20 0
28MAY26 3.40 C 0.00 0.00 0.00 0.08 -0.01 30 0 3 0
28MAY26 3.50 C 0.00 0.00 0.00 0.06 -0.01 30 0 2 0
28MAY26 3.60 C 0.00 0.00 0.00 0.04 -0.01 30 0 7 0
28MAY26 3.70 C 0.00 0.00 0.00 0.03 0.00 31 0 2 0
28MAY26 3.80 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 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 34 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.34 0.00 36 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.29 0.00 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.24 0.00 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.19 0.00 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.14 0.00 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.04 0.00 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.94 0.00 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.84 0.00 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.74 -0.01 0 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.64 -0.02 0 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.56 0.00 29 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.47 -0.01 28 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.39 0.00 28 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.32 -0.01 28 0 5 0
29JUN26 3.00 C 0.00 0.00 0.00 0.26 0.00 29 0 22 0
29JUN26 3.10 C 0.00 0.00 0.00 0.22 +0.01 31 0 24 0
29JUN26 3.20 C 0.00 0.00 0.00 0.17 0.00 30 0 40 0
29JUN26 3.30 C 0.00 0.00 0.00 0.14 +0.01 32 0 23 0
29JUN26 3.40 C 0.00 0.00 0.00 0.10 -0.01 30 0 34 0
29JUN26 3.50 C 0.00 0.00 0.00 0.08 0.00 31 0 3 0
29JUN26 3.60 C 0.00 0.00 0.00 0.06 0.00 31 0 16 0
29JUN26 3.70 C 0.00 0.00 0.00 0.05 0.00 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 0.00 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.14 0.00 0 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.04 0.00 0 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.94 -0.01 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.84 -0.01 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.75 -0.01 27 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.66 -0.01 27 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.58 0.00 29 0 8 0
29SEP26 2.70 C 0.00 0.00 0.00 0.50 0.00 28 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.42 0.00 27 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.37 +0.01 29 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.31 +0.01 28 0 24 0
29SEP26 3.10 C 0.00 0.00 0.00 0.26 -0.01 28 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.22 -0.01 29 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.19 0.00 29 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.15 -0.01 28 0 3 0
29SEP26 3.50 C 0.00 0.00 0.00 0.13 0.00 29 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.10 -0.01 28 0 1 0
29SEP26 3.70 C 0.00 0.00 0.00 0.09 0.00 29 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.06 0.00 29 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.14 0.00 0 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.04 0.00 0 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.95 0.00 29 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.85 0.00 26 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.76 -0.01 26 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.69 +0.01 29 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.60 -0.01 27 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.54 0.00 28 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.48 +0.01 29 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.41 0.00 28 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.36 -0.01 28 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.31 -0.01 27 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.25 -0.03 26 0 325 0
30DEC26 3.30 C 0.00 0.00 0.00 0.23 -0.01 27 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.20 -0.01 28 0 1 0
30DEC26 3.50 C 0.00 0.00 0.00 0.17 -0.01 28 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.14 -0.01 27 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.12 -0.01 27 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.09 0.00 28 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.07 -0.01 27 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.96 0.00 29 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.87 0.00 28 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.79 0.00 28 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.71 -0.01 27 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.64 -0.01 27 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.57 -0.01 27 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.51 -0.01 27 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.47 0.00 28 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.42 +0.01 28 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.37 -0.01 28 2 300 0
30MAR27 3.20 C 0.00 0.00 0.00 0.33 0.00 28 0 300 0
30MAR27 3.30 C 0.00 0.00 0.00 0.29 -0.01 28 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.25 -0.01 28 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.22 -0.01 28 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.19 -0.01 28 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.17 -0.01 28 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.15 -0.01 28 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.13 -0.01 28 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
TOTAL CALL 286 3,404 -97
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 115 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 110 0 10 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 105 0 10 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 86 0 23 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 69 0 81 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 62 0 9 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 54 0 67 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 46 0 95 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 38 0 139 0
30MAR26 2.80 P 0.01 0.01 0.01 0.01 0.00 31 22 360 0
30MAR26 2.90 P 0.00 0.00 0.00 0.02 0.00 29 0 84 0
30MAR26 3.00 P 0.00 0.00 0.00 0.04 0.00 28 0 212 0
30MAR26 3.10 P 0.00 0.00 0.00 0.09 0.00 32 0 126 0
30MAR26 3.20 P 0.00 0.00 0.00 0.15 0.00 34 0 68 0
30MAR26 3.30 P 0.00 0.00 0.00 0.22 0.00 35 0 1 0
30MAR26 3.40 P 0.00 0.00 0.00 0.30 0.00 35 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.39 0.00 38 0 14 0
30MAR26 3.60 P 0.00 0.00 0.00 0.49 +0.01 44 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.59 0.00 50 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.69 +0.01 56 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.79 +0.01 61 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.87 -0.01 0 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.97 0.00 0 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.07 0.00 0 0 0 0
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 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 37 0 0 0
29APR26 2.60 P 0.01 0.01 0.01 0.01 0.00 31 21 89 +21
29APR26 2.70 P 0.02 0.02 0.02 0.02 0.00 32 2 14 +2
29APR26 2.80 P 0.03 0.03 0.03 0.03 0.00 29 6 44 +1
29APR26 2.90 P 0.05 0.05 0.05 0.05 0.00 29 8 41 0
29APR26 3.00 P 0.09 0.10 0.09 0.08 0.00 29 7 43 +7
29APR26 3.10 P 0.00 0.00 0.00 0.13 0.00 30 0 31 0
29APR26 3.20 P 0.00 0.00 0.00 0.18 -0.01 30 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.25 0.00 31 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.32 -0.01 30 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.41 0.00 33 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.50 0.00 35 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.59 0.00 36 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.69 0.00 40 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.79 +0.01 43 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.89 0.00 47 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.99 +0.01 50 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.07 -0.01 0 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.02 0.00 27 0 2 0
28MAY26 2.70 P 0.03 0.03 0.03 0.04 0.00 28 1 5 +1
28MAY26 2.80 P 0.06 0.06 0.06 0.06 -0.01 27 8 12 +8
28MAY26 2.90 P 0.00 0.00 0.00 0.10 0.00 29 0 3 0
28MAY26 3.00 P 0.00 0.00 0.00 0.14 -0.01 28 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.19 -0.01 28 0 10 0
28MAY26 3.20 P 0.00 0.00 0.00 0.25 -0.01 28 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.32 0.00 28 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.39 0.00 27 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.48 +0.01 29 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.56 0.00 26 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.65 +0.01 25 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.74 +0.01 20 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.83 +0.01 0 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.93 +0.01 0 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 1.03 +0.02 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.12 0.00 0 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 45 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 35 0 61 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 31 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.02 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 29 0 103 0
29JUN26 2.80 P 0.00 0.00 0.00 0.09 0.00 29 0 125 0
29JUN26 2.90 P 0.00 0.00 0.00 0.13 0.00 29 0 24 0
29JUN26 3.00 P 0.00 0.00 0.00 0.17 0.00 29 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.22 0.00 29 0 3 0
29JUN26 3.20 P 0.00 0.00 0.00 0.29 0.00 30 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.35 -0.01 29 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.44 0.00 32 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.52 0.00 32 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.60 0.00 32 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.70 +0.01 36 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.79 +0.01 36 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.88 0.00 37 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.97 0.00 37 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.07 +0.01 39 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.17 +0.01 42 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 26 0 3 0
29SEP26 2.30 P 0.00 0.00 0.00 0.02 0.00 27 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.04 0.00 29 0 89 0
29SEP26 2.50 P 0.00 0.00 0.00 0.05 0.00 28 0 10 0
29SEP26 2.60 P 0.00 0.00 0.00 0.08 +0.01 29 0 20 0
29SEP26 2.70 P 0.00 0.00 0.00 0.10 0.00 28 0 58 0
29SEP26 2.80 P 0.13 0.13 0.13 0.13 -0.01 27 1 11 +1
29SEP26 2.90 P 0.00 0.00 0.00 0.17 0.00 27 0 12 0
29SEP26 3.00 P 0.00 0.00 0.00 0.23 0.00 29 0 20 0
29SEP26 3.10 P 0.00 0.00 0.00 0.27 0.00 28 0 14 0
29SEP26 3.20 P 0.00 0.00 0.00 0.33 0.00 28 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.40 +0.01 28 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.47 0.00 29 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.55 -0.01 29 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.63 0.00 30 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.72 +0.01 31 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.79 -0.02 29 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.88 -0.01 29 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.98 0.00 31 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.08 +0.01 33 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.17 +0.01 33 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 0.01 -0.01 25 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.02 -0.01 26 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.04 0.00 28 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.05 -0.01 27 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 0.10 0.10 0.10 0.10 0.00 27 1 9 +1
30DEC26 2.70 P 0.00 0.00 0.00 0.13 0.00 27 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.21 0.00 27 0 2 0
30DEC26 3.00 P 0.00 0.00 0.00 0.25 -0.01 27 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.31 0.00 27 0 100 0
30DEC26 3.20 P 0.00 0.00 0.00 0.37 +0.01 28 0 204 0
30DEC26 3.30 P 0.00 0.00 0.00 0.44 +0.01 28 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.51 0.00 29 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.58 0.00 28 0 1 0
30DEC26 3.60 P 0.00 0.00 0.00 0.66 0.00 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.74 0.00 29 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.82 0.00 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.91 0.00 30 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.00 +0.01 30 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.09 +0.01 31 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.18 +0.01 31 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 0.07 -0.01 27 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 0.00 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 0.00 27 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.24 -0.01 27 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.29 0.00 27 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.34 0.00 27 0 300 0
30MAR27 3.20 P 0.00 0.00 0.00 0.39 -0.02 26 0 300 0
30MAR27 3.30 P 0.00 0.00 0.00 0.46 -0.01 27 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.53 0.00 28 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.61 0.00 28 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.68 0.00 28 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.75 -0.01 27 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.83 -0.01 27 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.91 -0.01 27 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.00 0.00 28 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.09 0.00 28 0 0 0
TOTAL PUT 77 3,269 +42
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHQ - CHINA HONGQIAO CLOSING PRICE HK$ 38.92
30MAR26 8.75 C 0.00 0.00 0.00 30.40 +2.43 313 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 29.94 +2.24 183 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 29.69 +2.18 177 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 29.47 +2.25 222 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 29.31 +2.34 264 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 29.02 +2.30 243 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 28.49 +2.29 219 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 28.14 +2.44 263 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 27.44 +2.22 0 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 26.94 +2.22 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 26.59 +2.37 225 0 7 0
30MAR26 13.00 C 0.00 0.00 0.00 25.94 +2.22 0 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 25.44 +2.08 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 25.08 +2.32 201 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 24.45 +2.22 124 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 24.05 +2.32 180 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 23.45 +2.22 109 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 22.97 +2.24 136 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 22.45 +2.24 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 21.95 +2.22 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 21.45 +2.23 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 21.20 +2.48 175 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 20.53 +2.33 137 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 20.21 +2.50 165 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 19.62 +2.41 146 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 19.16 +2.45 148 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 18.14 +2.42 135 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 17.08 +2.36 117 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 15.96 +2.22 0 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 15.04 +2.29 93 0 19 0
30MAR26 25.00 C 0.00 0.00 0.00 13.99 +2.24 73 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 12.94 +2.23 0 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 12.17 +2.43 88 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 11.15 +2.37 79 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 10.24 +2.38 79 0 19 0
30MAR26 30.00 C 8.10 8.10 8.10 9.26 +2.35 73 1 16 0
30MAR26 31.00 C 8.07 8.07 8.07 8.14 +2.11 57 1 3 +1
30MAR26 32.00 C 0.00 0.00 0.00 7.18 +1.95 54 0 3 0
30MAR26 33.00 C 0.00 0.00 0.00 6.49 +2.04 63 0 39 0
30MAR26 34.00 C 0.00 0.00 0.00 5.30 +1.56 47 0 23 0
30MAR26 35.00 C 0.00 0.00 0.00 4.83 +1.77 58 0 70 0
30MAR26 36.00 C 3.31 3.31 3.31 3.90 +1.39 52 1 499 -1
30MAR26 37.00 C 2.65 2.93 2.65 3.24 +1.22 52 92 246 +92
30MAR26 38.00 C 2.08 2.60 2.08 2.70 +1.10 53 95 82 +9
30MAR26 39.00 C 2.00 2.12 1.83 2.18 +0.90 52 14 88 -4
30MAR26 40.00 C 1.46 1.78 1.46 1.78 +0.78 53 15 231 -5
30MAR26 41.00 C 1.20 1.27 1.12 1.41 +0.63 53 38 54 -7
30MAR26 42.00 C 1.00 1.14 0.97 1.14 +0.54 54 8 165 +1
30MAR26 43.00 C 0.00 0.00 0.00 0.88 +0.43 54 0 216 0
30MAR26 44.00 C 0.59 0.62 0.59 0.69 +0.36 54 18 51 +3
30MAR26 45.00 C 0.41 0.48 0.41 0.53 +0.29 54 38 269 -29
30MAR26 46.00 C 0.34 0.34 0.34 0.40 +0.23 54 1 18 +1
30MAR26 47.00 C 0.28 0.32 0.26 0.30 +0.17 54 3 46 +1
30MAR26 48.00 C 0.22 0.23 0.22 0.22 +0.13 54 3 11 +1
30MAR26 49.00 C 0.20 0.20 0.20 0.16 +0.09 54 1 38 0
29APR26 24.00 C 0.00 0.00 0.00 15.04 +2.22 54 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 14.22 +2.35 71 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 13.21 +2.30 65 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 12.47 +2.50 73 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 11.27 +2.19 58 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 10.29 +2.08 54 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 9.32 +1.95 50 0 1 0
29APR26 31.00 C 0.00 0.00 0.00 8.44 +1.89 50 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 7.60 +1.80 50 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 6.64 +1.51 45 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 6.27 +1.79 54 0 12 0
29APR26 35.00 C 0.00 0.00 0.00 5.29 +1.40 48 0 85 0
29APR26 36.00 C 0.00 0.00 0.00 4.65 +1.35 49 0 114 0
29APR26 37.00 C 3.58 3.76 3.58 4.05 +1.21 49 75 85 +15
29APR26 38.00 C 3.20 3.39 3.11 3.54 +1.11 49 45 108 -7
29APR26 39.00 C 2.77 2.80 2.77 3.05 +0.95 49 22 135 +20
29APR26 40.00 C 2.18 2.41 2.18 2.63 +0.86 49 99 106 +21
29APR26 41.00 C 2.00 2.06 1.95 2.26 +0.76 50 31 100 +1
29APR26 42.00 C 0.00 0.00 0.00 1.93 +0.68 50 0 43 0
29APR26 43.00 C 1.56 1.56 1.48 1.65 +0.61 50 29 54 +21
29APR26 44.00 C 1.25 1.25 1.20 1.41 +0.56 51 11 33 -5
29APR26 45.00 C 0.00 0.00 0.00 1.20 +0.50 51 0 15 0
29APR26 46.00 C 0.94 0.94 0.94 1.01 +0.44 51 1 17 -1
29APR26 47.00 C 0.78 0.86 0.72 0.84 +0.37 51 84 84 +84
29APR26 48.00 C 0.00 0.00 0.00 0.69 +0.31 51 0 0 0
29APR26 49.00 C 0.59 0.59 0.51 0.57 +0.26 51 5 11 +3
28MAY26 25.00 C 0.00 0.00 0.00 14.40 +2.38 72 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 13.38 +2.09 65 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 12.47 +2.30 64 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 11.60 +2.30 63 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 10.33 +1.87 48 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 9.77 +2.11 58 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 8.59 +1.67 48 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 7.84 +1.65 49 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 7.30 +1.91 54 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 6.53 +1.77 52 0 16 0
28MAY26 35.00 C 0.00 0.00 0.00 5.87 +1.55 52 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 5.22 +1.43 52 0 47 0
28MAY26 37.00 C 4.32 4.32 4.32 4.63 +1.33 51 15 16 -15
28MAY26 38.00 C 3.61 3.61 3.54 4.10 +1.22 51 33 71 +26
28MAY26 39.00 C 3.03 3.30 2.95 3.59 +1.11 51 26 58 0
28MAY26 40.00 C 2.60 2.79 2.60 3.16 +1.02 51 24 27 +3
28MAY26 41.00 C 2.44 2.59 2.29 2.74 +0.90 50 39 53 +23
28MAY26 42.00 C 2.12 2.30 2.01 2.40 +0.83 50 59 38 +8
28MAY26 43.00 C 0.00 0.00 0.00 2.06 +0.72 50 0 30 0
28MAY26 44.00 C 1.85 1.85 1.85 1.80 +0.66 50 2 18 +2
28MAY26 45.00 C 1.63 1.65 1.63 1.53 +0.57 50 4 19 +4
28MAY26 46.00 C 1.45 1.45 1.45 1.33 +0.51 50 2 2 +2
28MAY26 47.00 C 0.00 0.00 0.00 1.13 +0.45 50 0 10 0
28MAY26 48.00 C 0.00 0.00 0.00 0.97 +0.39 50 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 0.82 +0.34 50 0 1 0
29JUN26 9.75 C 0.00 0.00 0.00 29.48 +2.42 179 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 29.17 +2.38 168 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 28.49 +2.23 114 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 28.14 +2.33 150 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 27.65 +2.33 146 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 26.99 +2.16 93 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 26.59 +2.23 126 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 26.30 +2.45 146 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 25.57 +2.21 112 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 25.19 +2.34 125 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 24.60 +2.19 109 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 24.05 +2.18 96 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 23.45 +2.20 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 23.32 +2.44 119 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 22.63 +2.24 98 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 22.09 +2.19 89 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 21.84 +2.54 109 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 21.25 +2.34 99 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 20.62 +2.21 83 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 20.24 +2.26 91 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 19.70 +2.25 85 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 19.27 +2.31 87 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 18.14 +2.16 71 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 17.29 +2.28 77 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 16.15 +2.11 61 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 15.40 +2.31 72 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 14.40 +2.34 66 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 13.38 +2.09 61 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 12.47 +2.22 59 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.60 +2.20 59 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.72 +2.06 57 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 9.90 +2.11 57 0 13 0
29JUN26 31.00 C 0.00 0.00 0.00 8.59 +1.53 44 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 8.27 +1.90 54 0 7 0
29JUN26 33.00 C 0.00 0.00 0.00 7.42 +1.69 52 0 3 0
29JUN26 34.00 C 0.00 0.00 0.00 6.83 +1.75 53 0 16 0
29JUN26 35.00 C 0.00 0.00 0.00 6.15 +1.63 52 0 47 0
29JUN26 36.00 C 0.00 0.00 0.00 5.57 +1.44 52 0 69 0
29JUN26 37.00 C 0.00 0.00 0.00 4.99 +1.33 52 192 392 +192
29JUN26 38.00 C 3.71 4.09 3.65 4.40 +1.12 50 57 83 +15
29JUN26 39.00 C 3.72 3.72 3.39 3.94 +1.05 50 53 51 +20
29JUN26 40.00 C 3.29 3.29 3.29 3.54 +0.98 50 3 4 +3
29JUN26 41.00 C 2.70 3.24 2.70 3.19 +0.94 51 7 6 +6
29JUN26 42.00 C 2.71 2.90 2.46 2.83 +0.85 51 523 1,024 +523
29JUN26 43.00 C 2.59 2.59 2.59 2.52 +0.77 51 1 31 +1
29JUN26 44.00 C 0.00 0.00 0.00 2.23 +0.71 51 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 1.98 +0.64 50 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 1.75 +0.58 50 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 1.54 +0.52 50 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 1.36 +0.46 50 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 1.20 +0.42 50 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 1.05 +0.37 50 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 0.76 +0.28 50 0 0 0
29JUN26 55.00 C 0.65 0.65 0.65 0.55 +0.21 50 3 3 +3
29JUN26 57.50 C 0.00 0.00 0.00 0.40 +0.16 50 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.28 +0.11 50 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 21.84 +2.44 90 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 21.25 +2.34 82 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 20.62 +2.20 70 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 20.24 +2.26 76 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 19.70 +2.25 71 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 19.27 +2.31 72 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 18.19 +2.20 63 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 17.29 +2.25 64 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 16.15 +2.04 52 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 15.40 +2.20 59 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.49 +2.26 57 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.44 +2.06 52 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.58 +2.00 52 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 11.80 +2.10 52 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.00 +1.93 52 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.13 +1.74 50 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 9.44 +1.70 50 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.90 +1.76 51 0 10 0
29SEP26 33.00 C 0.00 0.00 0.00 8.21 +1.63 50 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.64 +1.58 51 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 6.84 +1.26 48 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 6.46 +1.31 49 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.83 +1.08 48 0 200 0
29SEP26 38.00 C 4.96 5.14 4.96 5.47 +1.10 49 10 203 +2
29SEP26 39.00 C 4.80 4.80 4.80 5.07 +1.04 49 2 2 +2
29SEP26 40.00 C 0.00 0.00 0.00 4.70 +1.01 49 0 0 0
29SEP26 41.00 C 3.85 3.85 3.85 4.36 +0.98 49 3 3 +3
29SEP26 42.00 C 3.67 3.84 3.67 4.04 +0.93 49 4 4 +4
29SEP26 43.00 C 0.00 0.00 0.00 3.72 +0.87 49 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 3.44 +0.84 49 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 3.17 +0.85 49 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 2.91 +0.78 49 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 2.67 +0.74 49 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 2.47 +0.69 49 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 2.27 +0.64 49 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 2.07 +0.58 49 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 1.64 +0.45 48 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 1.32 +0.38 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 1.06 +0.30 48 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.86 +0.26 48 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 17.29 +2.19 55 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 16.34 +2.13 53 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 15.41 +2.03 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.52 +2.05 50 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 13.72 +2.04 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.90 +1.96 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.08 +1.82 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.38 +1.80 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.65 +1.70 48 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 9.85 +1.49 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.28 +1.45 46 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 8.91 +1.59 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.16 +1.32 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.85 +1.44 48 0 12 0
30DEC26 36.00 C 0.00 0.00 0.00 7.35 +1.34 48 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.88 +1.25 48 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.41 +1.15 47 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.02 +1.07 47 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.67 +1.03 47 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.33 +0.97 48 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.02 +0.93 48 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.73 +0.88 48 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.46 +0.84 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.20 +0.92 48 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 3.96 +0.90 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 3.80 +0.93 49 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 3.55 +0.87 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 3.32 +0.82 49 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 14.02 +1.87 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 13.31 +1.84 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.55 +1.72 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.92 +1.69 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 11.30 +1.63 47 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.70 +1.56 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.06 +1.45 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.68 +1.56 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.10 +1.42 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.60 +1.33 47 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.21 +1.34 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.84 +1.33 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.36 +1.16 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.03 +1.16 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.64 +1.07 47 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 6.31 +1.03 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.00 +0.98 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.71 +0.95 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.43 +0.90 48 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 5.17 +0.88 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.92 +0.84 48 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 4.68 +0.85 48 0 0 0
TOTAL CALL 1,793 5,972 +1,042
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 203 0 2 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 182 0 6 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 176 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 170 0 2 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 164 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 159 0 1 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 143 0 9 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 134 0 4 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 130 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 126 0 7 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 118 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 114 0 14 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 110 0 3 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 103 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 99 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 96 0 24 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 89 0 2 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 83 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 77 0 5 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 71 0 17 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 -0.01 60 0 33 0
30MAR26 27.00 P 0.08 0.08 0.08 0.01 -0.03 55 2 20 -2
30MAR26 28.00 P 0.00 0.00 0.00 0.02 -0.04 55 0 39 0
30MAR26 29.00 P 0.00 0.00 0.00 0.04 -0.07 55 0 113 0
30MAR26 30.00 P 0.21 0.21 0.16 0.07 -0.12 54 6 72 -4
30MAR26 31.00 P 0.30 0.30 0.30 0.13 -0.18 55 5 623 -5
30MAR26 32.00 P 0.38 0.44 0.29 0.21 -0.28 54 18 81 +3
30MAR26 33.00 P 0.52 0.63 0.52 0.33 -0.39 54 9 56 -4
30MAR26 34.00 P 0.80 0.80 0.59 0.50 -0.51 54 12 72 -6
30MAR26 35.00 P 1.00 1.19 1.00 0.73 -0.64 54 11 89 -7
30MAR26 36.00 P 1.39 1.39 1.22 1.02 -0.78 55 53 155 +8
30MAR26 37.00 P 2.00 2.00 1.80 1.38 -0.94 55 14 62 -12
30MAR26 38.00 P 2.10 2.10 2.10 1.82 -1.09 55 1 140 0
30MAR26 39.00 P 3.06 3.06 2.32 2.32 -1.25 55 23 101 +22
30MAR26 40.00 P 3.41 3.41 3.03 2.90 -1.35 56 30 114 0
30MAR26 41.00 P 0.00 0.00 0.00 3.56 -1.45 56 0 6 0
30MAR26 42.00 P 0.00 0.00 0.00 4.27 -1.69 57 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 5.04 -1.78 58 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 5.86 -1.85 59 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 6.56 -2.07 55 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 7.21 -2.31 44 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 8.56 -1.97 65 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.09 -2.40 39 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 10.28 -2.19 61 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.02 -0.02 53 0 2 0
29APR26 25.00 P 0.00 0.00 0.00 0.03 -0.04 51 0 1 0
29APR26 26.00 P 0.00 0.00 0.00 0.05 -0.06 51 0 21 0
29APR26 27.00 P 0.00 0.00 0.00 0.08 -0.09 51 0 2 0
29APR26 28.00 P 0.00 0.00 0.00 0.13 -0.13 51 0 9 0
29APR26 29.00 P 0.35 0.35 0.35 0.20 -0.18 51 9 28 -9
29APR26 30.00 P 0.49 0.49 0.46 0.30 -0.24 51 5 59 +5
29APR26 31.00 P 0.00 0.00 0.00 0.43 -0.32 51 0 76 0
29APR26 32.00 P 0.00 0.00 0.00 0.60 -0.40 51 0 38 0
29APR26 33.00 P 0.00 0.00 0.00 0.81 -0.47 51 0 36 0
29APR26 34.00 P 1.26 1.26 1.21 1.07 -0.56 51 8 44 +6
29APR26 35.00 P 1.76 1.76 1.76 1.38 -0.66 51 3 100 0
29APR26 36.00 P 2.12 2.12 1.98 1.73 -0.78 51 23 56 -15
29APR26 37.00 P 2.55 2.55 2.41 2.14 -0.91 51 44 61 +25
29APR26 38.00 P 3.12 3.12 2.65 2.61 -1.02 51 58 104 +22
29APR26 39.00 P 3.58 3.58 3.58 3.13 -1.15 52 15 105 -15
29APR26 40.00 P 4.44 4.44 4.06 3.71 -1.30 52 45 15 -12
29APR26 41.00 P 0.00 0.00 0.00 4.33 -1.39 52 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 4.99 -1.50 52 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 5.71 -1.62 52 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 6.47 -1.68 53 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 7.26 -1.75 53 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 7.77 -1.99 47 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 8.67 -2.13 49 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 9.57 -2.13 49 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 10.38 -2.26 47 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.14 -0.11 49 0 6 0
28MAY26 26.00 P 0.00 0.00 0.00 0.21 -0.16 49 0 12 0
28MAY26 27.00 P 0.00 0.00 0.00 0.31 -0.20 50 0 10 0
28MAY26 28.00 P 0.00 0.00 0.00 0.43 -0.25 50 0 18 0
28MAY26 29.00 P 0.00 0.00 0.00 0.59 -0.30 50 0 30 0
28MAY26 30.00 P 0.78 0.78 0.78 0.78 -0.37 50 1 55 -1
28MAY26 31.00 P 0.00 0.00 0.00 0.98 -0.48 49 0 47 0
28MAY26 32.00 P 0.00 0.00 0.00 1.25 -0.56 49 0 46 0
28MAY26 33.00 P 0.00 0.00 0.00 1.55 -0.66 49 0 46 0
28MAY26 34.00 P 0.00 0.00 0.00 1.89 -0.78 48 0 62 0
28MAY26 35.00 P 2.58 2.58 2.58 2.29 -0.86 48 15 21 -15
28MAY26 36.00 P 0.00 0.00 0.00 2.74 -0.96 48 0 59 0
28MAY26 37.00 P 3.89 3.89 3.89 3.22 -1.06 48 15 28 +12
28MAY26 38.00 P 0.00 0.00 0.00 3.76 -1.15 48 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 4.33 -1.24 48 0 30 0
28MAY26 40.00 P 5.42 5.42 5.42 4.94 -1.38 47 10 10 +10
28MAY26 41.00 P 0.00 0.00 0.00 5.58 -1.49 47 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 6.27 -1.57 46 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 6.97 -1.68 46 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 7.73 -1.74 45 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 8.53 -1.79 45 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 9.36 -1.82 45 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 10.10 -1.96 43 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 10.94 -2.02 41 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 11.86 -2.00 42 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 88 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 70 0 5 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 65 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 61 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 -0.02 48 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 -0.02 50 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 -0.03 50 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.04 -0.03 51 0 5 0
29JUN26 21.00 P 0.00 0.00 0.00 0.06 -0.05 50 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.10 -0.07 50 0 14 0
29JUN26 23.00 P 0.00 0.00 0.00 0.15 -0.10 50 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.21 -0.14 50 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.30 -0.18 50 0 5 0
29JUN26 26.00 P 0.00 0.00 0.00 0.42 -0.23 50 0 16 0
29JUN26 27.00 P 0.00 0.00 0.00 0.56 -0.26 50 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 0.73 -0.29 50 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 0.95 -0.34 50 0 24 0
29JUN26 30.00 P 0.00 0.00 0.00 1.15 -0.45 50 0 70 0
29JUN26 31.00 P 0.00 0.00 0.00 1.41 -0.52 49 0 7 0
29JUN26 32.00 P 0.00 0.00 0.00 1.71 -0.62 49 0 37 0
29JUN26 33.00 P 2.25 2.25 2.25 2.05 -0.69 49 15 85 0
29JUN26 34.00 P 0.00 0.00 0.00 2.44 -0.79 49 0 36 0
29JUN26 35.00 P 0.00 0.00 0.00 2.88 -0.84 49 0 76 0
29JUN26 36.00 P 3.50 3.50 3.33 3.33 -0.97 49 3 38 +1
29JUN26 37.00 P 3.85 3.85 3.85 3.85 -1.06 49 193 363 +193
29JUN26 38.00 P 4.41 4.41 4.41 4.41 -1.11 49 1 1 +1
29JUN26 39.00 P 5.02 5.02 5.02 5.02 -1.19 49 2 2 +2
29JUN26 40.00 P 0.00 0.00 0.00 5.61 -1.39 49 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 6.30 -1.45 49 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 7.00 -1.53 49 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 7.69 -1.62 49 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 8.40 -1.73 48 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 9.21 -1.75 49 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 10.02 -1.79 49 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 10.76 -1.91 48 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.65 -1.91 49 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 12.55 -1.89 50 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 13.40 -1.94 49 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 15.54 -2.09 47 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 17.99 -1.98 51 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 20.27 -2.06 49 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 22.57 -2.08 45 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.07 -0.03 49 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 0.08 -0.04 49 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.10 -0.05 49 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 0.12 -0.06 49 0 2 0
29SEP26 19.50 P 0.28 0.28 0.28 0.15 -0.07 49 1 1 +1
29SEP26 20.00 P 0.00 0.00 0.00 0.18 -0.08 49 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.25 -0.11 49 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.33 -0.16 48 0 5 0
29SEP26 23.00 P 0.00 0.00 0.00 0.45 -0.19 48 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 0.58 -0.24 49 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.76 -0.28 49 0 6 0
29SEP26 26.00 P 0.00 0.00 0.00 0.94 -0.30 49 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 1.14 -0.35 48 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 1.42 -0.39 49 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 1.65 -0.45 48 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 1.91 -0.54 48 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 2.27 -0.59 48 0 11 0
29SEP26 32.00 P 2.90 2.90 2.90 2.63 -0.65 48 1 15 0
29SEP26 33.00 P 0.00 0.00 0.00 3.03 -0.72 47 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 3.44 -0.81 47 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 3.93 -0.85 47 0 18 0
29SEP26 36.00 P 0.00 0.00 0.00 4.43 -0.92 47 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 4.96 -1.00 47 0 200 0
29SEP26 38.00 P 0.00 0.00 0.00 5.53 -1.07 47 0 200 0
29SEP26 39.00 P 0.00 0.00 0.00 6.14 -1.12 48 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 6.77 -1.20 48 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 7.43 -1.32 48 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 8.12 -1.37 48 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 8.85 -1.40 48 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.50 -1.52 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.22 -1.60 48 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.10 -1.53 49 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.74 -1.71 48 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.52 -1.76 47 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.38 -1.75 48 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.23 -1.76 48 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 16.34 -1.84 48 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 18.61 -1.82 49 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.83 -1.89 49 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.12 -1.93 49 0 0 0
30DEC26 22.00 P 0.83 0.83 0.83 0.65 -0.20 48 2 15 -2
30DEC26 23.00 P 0.00 0.00 0.00 0.83 -0.23 49 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 1.01 -0.28 48 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 1.25 -0.31 49 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 1.48 -0.38 49 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.78 -0.40 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.08 -0.45 49 0 2 0
30DEC26 29.00 P 0.00 0.00 0.00 2.42 -0.46 49 0 4 0
30DEC26 30.00 P 0.00 0.00 0.00 2.74 -0.54 48 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.13 -0.60 48 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.53 -0.66 48 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 3.97 -0.71 48 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 4.44 -0.77 48 0 2 0
30DEC26 35.00 P 5.10 5.10 5.10 4.93 -0.83 48 1 3 0
30DEC26 36.00 P 0.00 0.00 0.00 5.46 -0.89 48 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 6.01 -0.95 48 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.59 -1.01 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.19 -1.07 48 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.82 -1.12 48 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 8.48 -1.21 49 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.15 -1.27 49 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.80 -1.37 48 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.59 -1.33 49 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.23 -1.46 49 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.00 -1.48 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.71 -1.57 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.52 -1.56 49 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.39 -1.52 50 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.98 -0.39 48 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.29 -0.42 48 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.63 -0.44 48 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.01 -0.46 48 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.38 -0.52 48 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 3.76 -0.59 48 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 4.20 -0.62 48 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 4.65 -0.69 48 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 5.13 -0.75 48 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.65 -0.79 48 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.18 -0.85 48 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 6.72 -0.93 48 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 7.33 -0.96 48 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.95 -1.00 48 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.58 -1.05 48 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.24 -1.16 48 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.91 -1.18 48 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.57 -1.25 48 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.28 -1.28 48 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.97 -1.36 48 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.73 -1.37 49 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.46 -1.46 49 0 0 0
TOTAL PUT 654 4,596 +202
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$ 78.30
06MAR26 49.00 C 0.00 0.00 0.00 29.31 -0.40 207 0 0 0
06MAR26 50.00 C 0.00 0.00 0.00 28.31 -0.40 198 0 0 0
06MAR26 52.50 C 0.00 0.00 0.00 25.81 -0.40 176 0 0 0
06MAR26 55.00 C 0.00 0.00 0.00 23.31 -0.39 155 0 0 0
06MAR26 57.50 C 0.00 0.00 0.00 20.81 -0.41 135 0 0 0
06MAR26 60.00 C 0.00 0.00 0.00 18.31 -0.39 115 0 0 0
06MAR26 62.50 C 0.00 0.00 0.00 15.81 -0.41 97 0 0 0
06MAR26 65.00 C 0.00 0.00 0.00 13.31 -0.41 78 0 0 0
06MAR26 67.50 C 0.00 0.00 0.00 10.81 -0.41 61 0 0 0
06MAR26 70.00 C 0.00 0.00 0.00 8.31 -0.42 42 0 0 0
06MAR26 72.50 C 0.00 0.00 0.00 5.81 -0.40 0 0 0 0
06MAR26 75.00 C 0.00 0.00 0.00 3.32 -0.38 27 0 1 0
06MAR26 77.50 C 0.76 0.76 0.69 0.98 -0.30 20 36 36 +24
06MAR26 80.00 C 0.07 0.07 0.03 0.22 -0.03 34 82 1,654 +62
06MAR26 82.50 C 0.00 0.00 0.00 0.08 +0.01 46 0 353 0
06MAR26 85.00 C 0.00 0.00 0.00 0.04 +0.01 58 0 12 0
06MAR26 87.50 C 0.00 0.00 0.00 0.03 +0.01 72 0 0 0
06MAR26 90.00 C 0.00 0.00 0.00 0.02 +0.01 82 0 0 0
06MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
06MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
06MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
06MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
06MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
06MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
06MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
06MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
13MAR26 49.00 C 0.00 0.00 0.00 29.33 -0.86 0 0 0 0
13MAR26 50.00 C 0.00 0.00 0.00 28.33 -0.41 0 0 0 0
13MAR26 52.50 C 0.00 0.00 0.00 25.83 -1.10 0 0 0 0
13MAR26 55.00 C 0.00 0.00 0.00 23.34 -0.78 78 0 0 0
13MAR26 57.50 C 0.00 0.00 0.00 20.84 -0.46 67 0 0 0
13MAR26 60.00 C 0.00 0.00 0.00 18.34 -0.97 55 0 0 0
13MAR26 62.50 C 0.00 0.00 0.00 15.85 -0.40 56 0 0 0
13MAR26 65.00 C 0.00 0.00 0.00 13.35 -0.73 46 0 0 0
13MAR26 67.50 C 0.00 0.00 0.00 10.86 -0.75 41 0 0 0
13MAR26 70.00 C 0.00 0.00 0.00 8.38 -0.67 35 0 0 0
13MAR26 72.50 C 0.00 0.00 0.00 5.91 -0.31 29 0 0 0
13MAR26 75.00 C 0.00 0.00 0.00 3.50 -0.32 23 0 0 0
13MAR26 77.50 C 1.14 1.28 1.12 1.28 -0.41 16 155 72 +72
13MAR26 80.00 C 0.20 0.24 0.18 0.38 +0.11 20 408 545 +365
13MAR26 82.50 C 0.00 0.00 0.00 0.11 +0.03 23 0 273 0
13MAR26 85.00 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
13MAR26 87.50 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
13MAR26 90.00 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
13MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
13MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
13MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
13MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
13MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
13MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
13MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
13MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 29.39 -0.80 42 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 28.39 -1.27 0 0 500 0
30MAR26 52.50 C 0.00 0.00 0.00 25.86 -1.07 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 23.41 -0.97 49 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 21.13 -0.17 68 0 4 0
30MAR26 60.00 C 18.22 18.22 18.22 18.34 -0.97 0 2 14 +1
30MAR26 62.50 C 0.00 0.00 0.00 15.94 -0.40 37 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 13.52 -0.56 38 0 2 0
30MAR26 67.50 C 0.00 0.00 0.00 11.18 -0.50 39 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 8.80 -0.25 34 0 10 0
30MAR26 72.50 C 0.00 0.00 0.00 6.15 -0.19 22 0 25 0
30MAR26 75.00 C 3.55 3.55 3.55 3.75 -0.28 17 1 523 0
30MAR26 77.50 C 1.70 1.72 1.66 1.79 -0.32 15 195 1,154 -58
30MAR26 80.00 C 0.68 0.71 0.60 0.81 +0.04 17 1,890 7,403 +805
30MAR26 82.50 C 0.27 0.27 0.23 0.35 +0.01 19 225 6,356 -4
30MAR26 85.00 C 0.12 0.13 0.11 0.15 -0.02 20 144 5,613 +2
30MAR26 87.50 C 0.06 0.07 0.06 0.08 -0.01 23 8 4,301 +5
30MAR26 90.00 C 0.02 0.02 0.02 0.04 -0.02 24 250 4,542 0
30MAR26 92.50 C 0.02 0.02 0.02 0.02 -0.02 26 3 8,380 -3
30MAR26 95.00 C 0.03 0.03 0.03 0.01 -0.02 27 5 778 -5
30MAR26 97.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 568 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,015 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 37 0 814 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,393 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1,103 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 45 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 48 0 176 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 51 0 223 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 53 0 290 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 56 0 464 0
29APR26 49.00 C 0.00 0.00 0.00 30.00 -0.19 78 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 28.54 -1.21 49 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 26.40 -0.53 65 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 23.80 -0.58 54 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 21.56 -0.04 56 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 18.41 -1.10 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 16.06 -0.52 23 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 13.55 -0.85 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 11.18 -0.68 22 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 8.80 -0.25 21 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 6.44 -0.27 18 0 66 0
29APR26 75.00 C 3.94 4.06 3.94 4.14 -0.34 15 62 383 0
29APR26 77.50 C 2.30 2.30 2.26 2.48 -0.30 15 7 795 0
29APR26 80.00 C 1.20 1.30 1.15 1.30 -0.05 15 118 2,011 +2
29APR26 82.50 C 0.65 0.67 0.62 0.67 -0.07 16 282 3,028 +266
29APR26 85.00 C 0.35 0.36 0.32 0.34 -0.11 17 451 2,528 +144
29APR26 87.50 C 0.23 0.23 0.21 0.17 -0.13 18 33 2,258 -30
29APR26 90.00 C 0.14 0.14 0.13 0.08 -0.13 18 32 476 -3
29APR26 92.50 C 0.09 0.09 0.09 0.04 -0.12 19 20 1,744 +20
29APR26 95.00 C 0.00 0.00 0.00 0.02 -0.11 20 0 340 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 -0.09 21 0 110 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 -0.08 23 0 141 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 -0.07 25 0 0 0
29APR26 105.00 C 0.01 0.01 0.01 0.01 -0.06 27 30 59 +30
29APR26 107.50 C 0.00 0.00 0.00 0.01 -0.05 29 0 1,313 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 -0.04 31 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 -0.03 32 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 30.00 -0.19 60 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 28.63 -1.12 39 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 26.40 -0.53 49 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 23.93 -0.47 45 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 21.60 -0.60 44 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 18.55 -1.07 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 16.15 -0.93 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 13.81 -0.59 22 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 11.33 -0.53 18 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 9.01 -0.34 18 0 29 0
28MAY26 72.50 C 0.00 0.00 0.00 6.52 -0.51 14 0 90 0
28MAY26 75.00 C 4.45 4.52 4.38 4.49 -0.35 14 240 781 +210
28MAY26 77.50 C 2.73 2.73 2.73 2.83 -0.25 14 30 329 0
28MAY26 80.00 C 1.69 1.69 1.52 1.65 -0.18 14 16 293 +5
28MAY26 82.50 C 0.97 0.97 0.91 0.96 -0.14 15 144 1,206 +140
28MAY26 85.00 C 0.59 0.59 0.55 0.60 -0.12 16 281 613 0
28MAY26 87.50 C 0.36 0.38 0.36 0.39 -0.11 17 96 763 +63
28MAY26 90.00 C 0.26 0.26 0.26 0.27 -0.09 19 21 353 0
28MAY26 92.50 C 0.00 0.00 0.00 0.19 -0.08 20 0 671 0
28MAY26 95.00 C 0.00 0.00 0.00 0.14 -0.07 21 0 121 0
28MAY26 97.50 C 0.00 0.00 0.00 0.11 -0.06 23 0 12 0
28MAY26 100.00 C 0.00 0.00 0.00 0.08 -0.06 24 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 0.07 -0.05 25 0 10 0
28MAY26 105.00 C 0.00 0.00 0.00 0.06 -0.05 27 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 0.05 -0.05 28 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.04 -0.05 29 0 45 0
29JUN26 49.00 C 0.00 0.00 0.00 30.04 -0.51 59 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 28.86 -0.89 51 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 26.40 -0.94 47 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 23.99 -0.79 44 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 21.80 -0.40 46 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 19.24 -0.38 40 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 16.21 -0.90 16 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 14.18 -0.22 29 0 3 0
29JUN26 67.50 C 0.00 0.00 0.00 11.33 -0.53 17 0 1 0
29JUN26 70.00 C 0.00 0.00 0.00 9.16 -0.29 19 0 306 0
29JUN26 72.50 C 6.68 6.68 6.68 6.89 -0.19 18 30 148 0
29JUN26 75.00 C 4.52 4.66 4.37 4.55 -0.41 14 363 877 +287
29JUN26 77.50 C 2.88 2.88 2.88 2.93 -0.23 14 1 572 -1
29JUN26 80.00 C 1.81 1.86 1.68 1.65 -0.18 14 214 1,217 +157
29JUN26 82.50 C 1.14 1.14 1.10 0.96 -0.14 14 4 1,624 +1
29JUN26 85.00 C 0.70 0.70 0.70 0.60 -0.12 16 6 4,367 +6
29JUN26 87.50 C 0.47 0.49 0.45 0.39 -0.11 17 100 1,750 +30
29JUN26 90.00 C 0.34 0.34 0.34 0.27 -0.09 18 1 2,793 -1
29JUN26 92.50 C 0.00 0.00 0.00 0.19 -0.08 19 0 1,928 0
29JUN26 95.00 C 0.00 0.00 0.00 0.14 -0.07 20 0 2,085 0
29JUN26 97.50 C 0.00 0.00 0.00 0.11 -0.06 21 0 199 0
29JUN26 100.00 C 0.00 0.00 0.00 0.08 -0.06 22 0 620 0
29JUN26 102.50 C 0.00 0.00 0.00 0.07 -0.05 24 0 251 0
29JUN26 105.00 C 0.00 0.00 0.00 0.06 -0.05 25 0 484 0
29JUN26 107.50 C 0.00 0.00 0.00 0.05 -0.05 26 0 131 0
29JUN26 110.00 C 0.00 0.00 0.00 0.04 -0.05 27 0 150 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 -0.03 24 0 186 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 25 0 270 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 27 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 28 0 164 0
29SEP26 49.00 C 0.00 0.00 0.00 30.16 -0.39 52 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 28.86 -0.89 43 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 26.40 -0.94 40 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 24.22 -0.56 42 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 21.80 -0.40 38 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 19.24 -0.38 33 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 16.21 -0.90 16 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.18 -0.22 25 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 11.33 -0.53 15 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 9.16 -0.29 17 0 26 0
29SEP26 72.50 C 0.00 0.00 0.00 6.99 -0.57 16 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 5.05 -0.32 15 0 497 0
29SEP26 77.50 C 0.00 0.00 0.00 3.72 -0.23 16 0 110 0
29SEP26 80.00 C 2.39 2.39 2.20 2.73 -0.11 17 153 2,275 0
29SEP26 82.50 C 0.00 0.00 0.00 2.12 -0.05 18 0 333 0
29SEP26 85.00 C 1.15 1.15 1.15 1.68 -0.04 19 2 1,207 +2
29SEP26 87.50 C 0.00 0.00 0.00 1.38 -0.02 20 0 1,381 0
29SEP26 90.00 C 0.64 0.64 0.61 1.15 0.00 21 30 3,045 +4
29SEP26 92.50 C 0.47 0.50 0.47 0.97 0.00 22 15 330 +8
29SEP26 95.00 C 0.00 0.00 0.00 0.84 +0.01 23 0 1,236 0
29SEP26 97.50 C 0.00 0.00 0.00 0.74 +0.01 24 0 87 0
29SEP26 100.00 C 0.23 0.23 0.23 0.66 +0.02 25 4 231 0
29SEP26 102.50 C 0.00 0.00 0.00 0.61 +0.03 26 0 421 0
29SEP26 105.00 C 0.00 0.00 0.00 0.55 +0.02 27 0 165 0
29SEP26 107.50 C 0.00 0.00 0.00 0.51 +0.03 28 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.48 +0.03 29 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.46 +0.03 30 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.44 +0.03 32 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.43 +0.03 33 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.42 +0.04 34 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 30.16 -0.39 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 28.86 -0.89 38 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 26.63 -0.71 39 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 24.22 -0.56 36 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.80 -0.40 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.24 -0.38 29 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 16.28 -0.83 19 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.18 -0.39 21 0 86 0
30DEC26 67.50 C 0.00 0.00 0.00 11.34 -0.75 14 0 0 0
30DEC26 70.00 C 8.72 8.78 8.70 9.16 -0.29 15 38 87 +30
30DEC26 72.50 C 0.00 0.00 0.00 7.17 -0.39 15 0 0 0
30DEC26 75.00 C 5.15 5.15 5.15 5.39 -0.28 14 30 577 +30
30DEC26 77.50 C 0.00 0.00 0.00 4.15 -0.22 15 0 1,457 0
30DEC26 80.00 C 2.74 2.74 2.60 3.18 -0.18 15 14 911 -10
30DEC26 82.50 C 2.01 2.04 2.01 2.57 -0.18 16 11 646 +11
30DEC26 85.00 C 1.54 1.54 1.54 2.12 -0.18 17 1 810 +1
30DEC26 87.50 C 1.18 1.18 1.16 1.76 -0.19 18 9 2,736 0
30DEC26 90.00 C 0.97 0.97 0.95 1.48 -0.22 19 8 849 0
30DEC26 92.50 C 0.00 0.00 0.00 1.28 -0.21 20 0 458 0
30DEC26 95.00 C 0.60 0.60 0.60 1.10 -0.24 20 100 444 +100
30DEC26 97.50 C 0.00 0.00 0.00 0.98 -0.22 21 0 7 0
30DEC26 100.00 C 0.00 0.00 0.00 0.87 -0.24 22 0 173 0
30DEC26 102.50 C 0.00 0.00 0.00 0.78 -0.26 23 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.72 -0.25 24 0 261 0
30DEC26 107.50 C 0.00 0.00 0.00 0.67 -0.24 25 0 42 0
30DEC26 110.00 C 0.00 0.00 0.00 0.61 -0.27 25 0 150 0
30DEC26 112.50 C 0.00 0.00 0.00 0.58 -0.27 26 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 0.55 -0.28 27 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.53 -0.28 28 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 30.16 -0.39 39 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 28.92 -0.83 35 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 26.63 -0.71 34 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 24.22 -0.56 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 21.80 -0.40 29 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 19.24 -0.38 25 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 16.43 -0.68 19 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 14.18 -0.39 19 0 0 0
30MAR27 67.50 C 12.57 12.57 12.57 11.45 -0.64 14 5 5 +5
30MAR27 70.00 C 0.00 0.00 0.00 9.16 -0.41 13 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 7.52 -0.27 14 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 5.87 -0.41 14 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 4.70 -0.30 14 0 5 0
30MAR27 80.00 C 0.00 0.00 0.00 3.77 -0.16 15 0 38 0
30MAR27 82.50 C 0.00 0.00 0.00 3.12 -0.15 15 0 0 0
30MAR27 85.00 C 2.00 2.00 2.00 2.61 -0.14 16 13 46 +13
30MAR27 87.50 C 0.00 0.00 0.00 2.18 -0.16 17 0 10 0
30MAR27 90.00 C 0.00 0.00 0.00 1.88 -0.15 18 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 1.61 -0.15 18 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 1.41 -0.15 19 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 1.23 -0.16 20 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.11 -0.14 20 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 1.00 -0.16 21 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.90 -0.16 22 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.84 -0.13 23 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.78 -0.14 23 0 0 0
TOTAL CALL 6,419 111,739 +2,786
06MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
06MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
06MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
06MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
06MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
06MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
06MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
06MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
06MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
06MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 63 0 400 0
06MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
06MAR26 75.00 P 0.03 0.03 0.03 0.01 -0.02 27 10 20 +10
06MAR26 77.50 P 0.18 0.34 0.12 0.20 +0.12 21 852 738 +236
06MAR26 80.00 P 1.98 2.20 1.98 1.92 +0.42 34 12 261 -7
06MAR26 82.50 P 0.00 0.00 0.00 4.38 +0.40 58 0 0 0
06MAR26 85.00 P 0.00 0.00 0.00 6.92 +0.59 84 0 0 0
06MAR26 87.50 P 0.00 0.00 0.00 9.37 +0.54 99 0 0 0
06MAR26 90.00 P 0.00 0.00 0.00 11.86 +0.48 117 0 0 0
06MAR26 92.50 P 0.00 0.00 0.00 14.37 +0.32 136 0 0 0
06MAR26 95.00 P 0.00 0.00 0.00 16.85 +0.47 150 0 0 0
06MAR26 97.50 P 0.00 0.00 0.00 19.34 +0.47 164 0 0 0
06MAR26 100.00 P 0.00 0.00 0.00 21.85 +0.47 181 0 0 0
06MAR26 102.50 P 0.00 0.00 0.00 24.37 +0.44 200 0 0 0
06MAR26 105.00 P 0.00 0.00 0.00 26.85 +0.52 209 0 0 0
06MAR26 107.50 P 0.00 0.00 0.00 29.44 +0.61 242 0 0 0
06MAR26 110.00 P 0.00 0.00 0.00 31.85 +0.52 236 0 0 0
13MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
13MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
13MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
13MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
13MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
13MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
13MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
13MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
13MAR26 67.50 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
13MAR26 70.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
13MAR26 72.50 P 0.00 0.00 0.00 0.06 -0.02 28 0 0 0
13MAR26 75.00 P 0.09 0.12 0.09 0.14 -0.04 22 314 284 +284
13MAR26 77.50 P 0.40 0.68 0.36 0.49 +0.01 17 1,455 809 +762
13MAR26 80.00 P 2.40 2.40 2.40 2.06 +0.51 20 1 2 +1
13MAR26 82.50 P 0.00 0.00 0.00 4.38 +0.40 28 0 0 0
13MAR26 85.00 P 0.00 0.00 0.00 6.92 +0.59 41 0 0 0
13MAR26 87.50 P 0.00 0.00 0.00 9.48 +0.65 54 0 0 0
13MAR26 90.00 P 0.00 0.00 0.00 11.86 +0.48 57 0 0 0
13MAR26 92.50 P 0.00 0.00 0.00 14.37 +0.32 66 0 0 0
13MAR26 95.00 P 0.00 0.00 0.00 17.20 +0.82 92 0 0 0
13MAR26 97.50 P 0.00 0.00 0.00 19.34 +0.47 79 0 0 0
13MAR26 100.00 P 0.00 0.00 0.00 21.86 +0.48 88 0 0 0
13MAR26 102.50 P 0.00 0.00 0.00 24.37 +0.44 96 0 0 0
13MAR26 105.00 P 0.00 0.00 0.00 26.86 +0.53 103 0 0 0
13MAR26 107.50 P 0.00 0.00 0.00 30.08 +1.25 151 0 0 0
13MAR26 110.00 P 0.00 0.00 0.00 31.86 +0.53 115 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 55 0 60 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 49 0 599 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 76 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 38 0 377 0
30MAR26 62.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 190 0
30MAR26 65.00 P 0.00 0.00 0.00 0.04 +0.03 33 0 670 0
30MAR26 67.50 P 0.00 0.00 0.00 0.06 +0.04 29 0 446 0
30MAR26 70.00 P 0.04 0.09 0.04 0.11 +0.07 26 104 600 +53
30MAR26 72.50 P 0.10 0.17 0.10 0.21 +0.11 22 90 864 +57
30MAR26 75.00 P 0.24 0.41 0.24 0.42 +0.12 19 797 4,799 -219
30MAR26 77.50 P 0.74 1.13 0.74 0.94 +0.13 16 1,165 9,932 +568
30MAR26 80.00 P 2.20 2.60 2.15 2.36 +0.46 16 62 8,031 -38
30MAR26 82.50 P 4.50 4.93 4.50 4.56 +0.55 21 42 4,958 -12
30MAR26 85.00 P 6.80 7.20 6.80 6.97 +0.59 26 224 3,183 -649
30MAR26 87.50 P 9.45 9.45 9.45 9.48 +0.65 33 9 876 0
30MAR26 90.00 P 0.00 0.00 0.00 11.86 +0.48 35 0 100 0
30MAR26 92.50 P 0.00 0.00 0.00 14.37 +0.32 41 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 17.20 +0.82 56 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 19.34 +0.47 49 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 21.86 +0.48 54 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 24.37 +0.44 59 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 26.86 +0.53 63 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 30.08 +0.97 91 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 31.86 +0.53 71 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 34.20 -0.43 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 36.70 +0.40 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 39.37 +0.53 83 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 41.70 +0.38 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 38 0 120 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 34 0 120 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 30 0 120 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 26 0 210 0
29APR26 62.50 P 0.00 0.00 0.00 0.02 +0.01 24 0 60 0
29APR26 65.00 P 0.00 0.00 0.00 0.04 +0.02 23 0 110 0
29APR26 67.50 P 0.00 0.00 0.00 0.07 +0.02 20 0 271 0
29APR26 70.00 P 0.13 0.13 0.12 0.14 +0.03 18 45 703 -30
29APR26 72.50 P 0.28 0.28 0.26 0.31 +0.05 17 280 806 -109
29APR26 75.00 P 0.55 0.66 0.55 0.66 +0.08 16 151 2,213 -20
29APR26 77.50 P 1.30 1.50 1.25 1.32 +0.13 14 24 6,358 +4
29APR26 80.00 P 2.80 2.99 2.80 2.72 +0.44 15 8 1,277 -2
29APR26 82.50 P 4.75 4.93 4.60 4.56 +0.34 15 73 1,877 -3
29APR26 85.00 P 7.15 7.30 7.10 6.97 +0.50 19 13 263 -12
29APR26 87.50 P 0.00 0.00 0.00 9.49 +0.31 24 0 113 0
29APR26 90.00 P 0.00 0.00 0.00 11.86 +0.25 26 0 60 -221
29APR26 92.50 P 0.00 0.00 0.00 14.37 +0.32 30 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 17.20 +0.82 40 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 19.38 +0.51 37 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 21.86 +0.48 39 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 24.37 +0.44 43 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 26.86 +0.26 46 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 30.08 +0.97 64 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 31.86 +0.53 51 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 34.20 -0.43 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.02 +0.01 20 0 210 0
28MAY26 65.00 P 0.07 0.07 0.07 0.04 +0.02 18 27 317 +27
28MAY26 67.50 P 0.00 0.00 0.00 0.09 +0.04 17 0 249 0
28MAY26 70.00 P 0.00 0.00 0.00 0.19 +0.05 16 0 150 0
28MAY26 72.50 P 0.00 0.00 0.00 0.42 +0.10 16 4 617 0
28MAY26 75.00 P 0.80 0.95 0.78 0.87 +0.14 15 39 1,285 +11
28MAY26 77.50 P 1.67 1.87 1.67 1.67 +0.23 14 83 2,150 +2
28MAY26 80.00 P 3.00 3.23 3.00 2.94 +0.32 14 4 574 +1
28MAY26 82.50 P 0.00 0.00 0.00 4.95 +0.54 16 0 977 0
28MAY26 85.00 P 0.00 0.00 0.00 7.19 +0.32 19 0 271 0
28MAY26 87.50 P 0.00 0.00 0.00 9.49 +0.31 20 0 110 0
28MAY26 90.00 P 0.00 0.00 0.00 11.86 +0.13 22 0 210 0
28MAY26 92.50 P 0.00 0.00 0.00 14.37 +0.32 25 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 17.20 +0.82 33 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 19.38 +0.51 31 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 21.86 +0.48 33 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 24.37 +0.44 36 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 26.86 +0.26 39 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 30.08 +0.97 53 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 31.86 +0.53 43 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.04 +0.03 22 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.07 +0.06 21 0 101 0
29JUN26 62.50 P 0.00 0.00 0.00 0.13 +0.10 20 0 472 0
29JUN26 65.00 P 0.10 0.10 0.10 0.23 +0.15 19 32 597 +26
29JUN26 67.50 P 0.00 0.00 0.00 0.42 +0.23 18 0 405 0
29JUN26 70.00 P 0.41 0.46 0.41 0.72 +0.28 16 27 4,341 +12
29JUN26 72.50 P 0.82 0.95 0.82 1.21 +0.31 15 32 4,743 -10
29JUN26 75.00 P 1.83 1.83 1.67 1.96 +0.30 14 133 2,777 +1
29JUN26 77.50 P 2.90 3.07 2.89 3.06 +0.27 13 627 5,251 +579
29JUN26 80.00 P 4.71 4.78 4.71 4.56 +0.23 11 14 3,667 -12
29JUN26 82.50 P 6.71 6.79 6.71 6.63 +0.33 11 70 2,565 +60
29JUN26 85.00 P 8.88 9.08 8.76 8.82 +0.36 0 44 1,369 -16
29JUN26 87.50 P 0.00 0.00 0.00 11.13 -0.14 0 0 1,280 0
29JUN26 90.00 P 14.34 14.34 14.34 13.81 +0.72 0 4 324 -1
29JUN26 92.50 P 0.00 0.00 0.00 15.96 +0.50 0 0 198 0
29JUN26 95.00 P 0.00 0.00 0.00 18.38 -0.29 0 0 429 0
29JUN26 97.50 P 0.00 0.00 0.00 20.82 +0.55 0 0 75 0
29JUN26 100.00 P 0.00 0.00 0.00 23.28 +0.60 0 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 25.46 +0.40 0 0 90 0
29JUN26 105.00 P 0.00 0.00 0.00 28.15 +0.49 0 0 39 0
29JUN26 107.50 P 0.00 0.00 0.00 30.69 +0.53 0 0 90 0
29JUN26 110.00 P 0.00 0.00 0.00 33.10 +0.48 0 0 30 0
29JUN26 112.50 P 0.00 0.00 0.00 35.45 -0.14 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 37.68 +0.14 0 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 40.66 +1.15 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 43.13 +0.52 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.04 +0.02 17 0 186 0
29SEP26 60.00 P 0.15 0.15 0.15 0.07 +0.02 16 33 218 0
29SEP26 62.50 P 0.00 0.00 0.00 0.13 0.00 15 0 45 0
29SEP26 65.00 P 0.00 0.00 0.00 0.23 -0.08 14 0 90 0
29SEP26 67.50 P 0.00 0.00 0.00 0.54 -0.09 15 0 115 0
29SEP26 70.00 P 1.27 1.36 1.27 1.10 0.00 15 195 505 +31
29SEP26 72.50 P 2.02 2.26 2.02 1.95 +0.05 16 204 1,028 +174
29SEP26 75.00 P 3.20 3.45 3.20 3.10 +0.11 16 228 2,805 +110
29SEP26 77.50 P 5.50 5.50 4.70 4.53 +0.21 17 17 1,007 -10
29SEP26 80.00 P 6.85 6.89 6.79 6.25 +0.34 18 9 3,960 -9
29SEP26 82.50 P 8.88 8.88 8.88 8.28 +0.37 19 2 996 0
29SEP26 85.00 P 10.70 11.04 10.70 10.46 +0.39 21 13 297 -1
29SEP26 87.50 P 0.00 0.00 0.00 12.75 +0.40 22 0 230 0
29SEP26 90.00 P 0.00 0.00 0.00 15.05 +0.36 24 0 311 0
29SEP26 92.50 P 0.00 0.00 0.00 16.87 -0.22 21 0 824 0
29SEP26 95.00 P 0.00 0.00 0.00 19.96 +0.43 28 0 115 0
29SEP26 97.50 P 0.00 0.00 0.00 22.43 +0.74 30 0 77 0
29SEP26 100.00 P 0.00 0.00 0.00 24.89 +0.47 32 0 146 0
29SEP26 102.50 P 0.00 0.00 0.00 26.71 -0.10 27 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 29.29 +0.67 30 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 32.04 +0.35 35 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 34.60 +0.36 37 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 36.33 +0.08 28 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 39.49 +0.38 39 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 41.31 -0.20 31 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 44.43 +0.35 42 0 40 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 18 0 73 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 17 0 44 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.02 +0.01 15 0 66 0
30DEC26 57.50 P 0.00 0.00 0.00 0.04 +0.02 14 0 34 0
30DEC26 60.00 P 0.21 0.21 0.21 0.07 +0.01 13 55 185 +55
30DEC26 62.50 P 0.00 0.00 0.00 0.17 +0.01 13 0 235 0
30DEC26 65.00 P 0.00 0.00 0.00 0.39 +0.03 14 0 726 0
30DEC26 67.50 P 0.00 0.00 0.00 0.78 +0.04 14 0 318 0
30DEC26 70.00 P 1.65 1.65 1.65 1.39 +0.09 14 1 1,923 +1
30DEC26 72.50 P 2.50 2.50 2.50 2.27 +0.13 15 1 775 +1
30DEC26 75.00 P 0.00 0.00 0.00 3.40 +0.17 15 0 1,495 0
30DEC26 77.50 P 5.15 5.32 5.15 4.80 +0.21 16 44 1,723 -40
30DEC26 80.00 P 7.04 7.18 7.04 6.45 +0.26 16 64 1,053 +58
30DEC26 82.50 P 8.99 9.15 8.98 8.44 +0.25 17 180 605 0
30DEC26 85.00 P 0.00 0.00 0.00 10.58 +0.25 19 0 670 0
30DEC26 87.50 P 0.00 0.00 0.00 12.82 +0.25 20 0 76 0
30DEC26 90.00 P 0.00 0.00 0.00 15.14 +0.23 21 0 8 0
30DEC26 92.50 P 0.00 0.00 0.00 17.53 +0.44 23 0 12 0
30DEC26 95.00 P 0.00 0.00 0.00 19.96 +0.25 25 0 8 0
30DEC26 97.50 P 0.00 0.00 0.00 22.43 +0.74 26 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.90 +0.48 28 4 6 0
30DEC26 102.50 P 0.00 0.00 0.00 27.10 +0.29 28 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 29.38 +0.60 27 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 32.04 +0.35 30 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 34.96 +0.72 35 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 36.77 +0.52 31 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 39.49 +0.38 34 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 42.37 +0.86 39 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 -0.02 14 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.02 -0.03 13 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.04 -0.08 13 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.09 -0.14 12 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.23 -0.19 13 0 5 0
30MAR27 65.00 P 0.00 0.00 0.00 0.50 -0.18 13 0 16 0
30MAR27 67.50 P 1.26 1.26 1.26 0.93 -0.18 13 1 20 +1
30MAR27 70.00 P 1.88 1.88 1.88 1.59 -0.16 14 4 19 +4
30MAR27 72.50 P 0.00 0.00 0.00 2.49 -0.11 14 0 13 0
30MAR27 75.00 P 4.03 4.03 4.03 3.65 -0.01 15 1 302 +1
30MAR27 77.50 P 0.00 0.00 0.00 5.05 +0.13 15 9 18 +9
30MAR27 80.00 P 0.00 0.00 0.00 6.68 +0.27 16 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 8.62 +0.27 17 0 2 0
30MAR27 85.00 P 11.00 11.00 11.00 10.71 +0.28 18 7 7 +7
30MAR27 87.50 P 0.00 0.00 0.00 12.82 +0.20 18 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 15.21 +0.30 20 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 17.57 +0.31 21 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 19.96 +0.25 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 22.43 +0.32 24 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 24.90 +0.33 26 4 4 +4
30MAR27 102.50 P 0.00 0.00 0.00 27.25 +0.19 26 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 29.65 +0.21 27 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 32.19 +0.34 29 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 34.96 +0.61 32 0 0 0
TOTAL PUT 7,947 112,682 +1,729
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHU - CHINA UNICOM LTD CLOSING PRICE HK$ 7.55
30MAR26 5.00 C 0.00 0.00 0.00 2.58 +0.03 86 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.33 +0.03 77 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.09 +0.04 74 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.83 +0.03 60 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.60 +0.01 61 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.35 +0.05 52 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.10 +0.04 43 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.84 +0.04 32 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.61 +0.03 29 0 184 0
30MAR26 7.25 C 0.38 0.38 0.38 0.40 +0.04 26 3 231 0
30MAR26 7.50 C 0.22 0.22 0.22 0.24 +0.02 25 2 659 -2
30MAR26 7.75 C 0.13 0.13 0.11 0.12 0.00 24 74 906 -46
30MAR26 8.00 C 0.05 0.06 0.05 0.06 +0.01 25 41 1,620 +41
30MAR26 8.25 C 0.00 0.00 0.00 0.03 +0.01 26 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 0.00 0.00 0.00 0.01 0.00 39 0 217 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 509 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 48 0 35 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,818 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 59 0 437 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 72 0 279 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 78 0 160 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 84 0 102 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 90 0 37 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 95 0 12 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 100 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 105 0 10 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.61 +0.04 67 0 2 0
29APR26 5.25 C 0.00 0.00 0.00 2.35 +0.03 57 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.11 +0.04 54 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.86 +0.04 47 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.62 +0.03 43 0 45 0
29APR26 6.25 C 0.00 0.00 0.00 1.37 +0.04 37 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.12 +0.02 31 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.85 -0.01 21 0 2 0
29APR26 7.00 C 0.00 0.00 0.00 0.64 0.00 22 0 35 0
29APR26 7.25 C 0.00 0.00 0.00 0.49 +0.04 25 0 229 0
29APR26 7.50 C 0.00 0.00 0.00 0.31 0.00 22 0 751 0
29APR26 7.75 C 0.22 0.23 0.22 0.22 +0.02 24 20 633 +5
29APR26 8.00 C 0.00 0.00 0.00 0.13 +0.01 24 0 1,806 0
29APR26 8.25 C 0.08 0.09 0.08 0.08 +0.01 24 185 1,769 +20
29APR26 8.50 C 0.00 0.00 0.00 0.05 +0.01 25 0 555 0
29APR26 8.75 C 0.00 0.00 0.00 0.03 +0.01 26 0 185 0
29APR26 9.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 116 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 2 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 40 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
28MAY26 5.00 C 0.00 0.00 0.00 2.66 +0.09 64 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.40 +0.07 56 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.13 +0.04 46 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.88 +0.06 40 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.64 +0.02 37 0 5 0
28MAY26 6.25 C 0.00 0.00 0.00 1.39 +0.04 32 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.15 +0.03 28 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.92 +0.03 25 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.72 +0.01 24 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.55 +0.04 24 0 396 0
28MAY26 7.50 C 0.00 0.00 0.00 0.38 +0.01 22 0 640 0
28MAY26 7.75 C 0.00 0.00 0.00 0.28 +0.02 23 0 1,301 0
28MAY26 8.00 C 0.00 0.00 0.00 0.19 0.00 23 0 916 0
28MAY26 8.25 C 0.14 0.14 0.14 0.13 0.00 24 10 11 +10
28MAY26 8.50 C 0.10 0.10 0.10 0.08 0.00 23 45 212 0
28MAY26 8.75 C 0.00 0.00 0.00 0.05 0.00 23 0 204 0
28MAY26 9.00 C 0.00 0.00 0.00 0.03 0.00 23 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 2.66 +0.09 60 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.40 +0.02 52 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.13 +0.04 43 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.88 +0.01 37 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.64 +0.02 34 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.40 +0.05 31 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.16 +0.02 27 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.94 +0.02 26 0 10 0
29JUN26 7.00 C 0.00 0.00 0.00 0.74 +0.02 24 0 100 0
29JUN26 7.25 C 0.00 0.00 0.00 0.57 +0.04 24 0 140 0
29JUN26 7.50 C 0.00 0.00 0.00 0.42 +0.02 23 0 272 0
29JUN26 7.75 C 0.27 0.33 0.27 0.31 +0.02 24 153 250 +142
29JUN26 8.00 C 0.00 0.00 0.00 0.22 +0.02 24 0 460 0
29JUN26 8.25 C 0.00 0.00 0.00 0.15 +0.01 23 0 264 0
29JUN26 8.50 C 0.00 0.00 0.00 0.10 +0.01 23 0 619 0
29JUN26 8.75 C 0.09 0.11 0.09 0.07 +0.01 24 112 410 0
29JUN26 9.00 C 0.00 0.00 0.00 0.04 0.00 23 0 807 0
29JUN26 9.25 C 0.00 0.00 0.00 0.03 0.00 24 0 380 0
29JUN26 9.50 C 0.00 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 53 0 10 0
29SEP26 5.00 C 0.00 0.00 0.00 2.66 +0.07 48 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.40 +0.02 42 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.13 +0.04 34 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.89 +0.02 32 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.65 +0.03 29 0 1 0
29SEP26 6.25 C 0.00 0.00 0.00 1.40 +0.03 25 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.18 +0.03 24 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 0.99 +0.02 24 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.83 +0.02 24 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.69 +0.02 25 0 35 0
29SEP26 7.50 C 0.53 0.53 0.53 0.57 +0.02 25 30 90 +30
29SEP26 7.75 C 0.00 0.00 0.00 0.47 +0.02 25 0 254 0
29SEP26 8.00 C 0.31 0.31 0.31 0.38 +0.02 25 1 160 +1
29SEP26 8.25 C 0.00 0.00 0.00 0.30 +0.01 25 0 79 0
29SEP26 8.50 C 0.00 0.00 0.00 0.24 +0.01 25 0 198 0
29SEP26 8.75 C 0.00 0.00 0.00 0.19 +0.01 25 0 234 0
29SEP26 9.00 C 0.00 0.00 0.00 0.15 +0.01 26 0 45 0
29SEP26 9.25 C 0.00 0.00 0.00 0.13 +0.02 26 0 104 0
29SEP26 9.50 C 0.11 0.11 0.11 0.10 +0.01 26 10 194 +10
29SEP26 9.75 C 0.00 0.00 0.00 0.08 +0.01 27 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.03 0.00 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 2.66 +0.07 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.40 +0.02 35 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.13 +0.04 29 0 2 0
30DEC26 5.75 C 0.00 0.00 0.00 1.89 +0.02 27 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.65 +0.03 24 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.41 +0.03 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.22 +0.02 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.06 +0.02 23 0 10 0
30DEC26 7.00 C 0.00 0.00 0.00 0.91 +0.02 23 0 27 0
30DEC26 7.25 C 0.00 0.00 0.00 0.78 +0.02 23 0 1 0
30DEC26 7.50 C 0.00 0.00 0.00 0.66 +0.02 23 0 33 0
30DEC26 7.75 C 0.00 0.00 0.00 0.55 +0.01 23 0 14 0
30DEC26 8.00 C 0.00 0.00 0.00 0.47 +0.02 24 0 73 0
30DEC26 8.25 C 0.00 0.00 0.00 0.39 +0.02 24 0 13 0
30DEC26 8.50 C 0.00 0.00 0.00 0.32 +0.02 24 0 117 0
30DEC26 8.75 C 0.00 0.00 0.00 0.26 +0.01 24 0 10 0
30DEC26 9.00 C 0.00 0.00 0.00 0.23 +0.02 25 0 348 0
30DEC26 9.25 C 0.00 0.00 0.00 0.19 +0.02 25 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.15 +0.01 24 0 5 0
30DEC26 9.75 C 0.00 0.00 0.00 0.12 +0.01 24 0 20 0
30DEC26 10.00 C 0.12 0.12 0.12 0.10 +0.01 25 10 214 0
30DEC26 10.50 C 0.00 0.00 0.00 0.07 +0.01 25 0 6 0
30DEC26 11.00 C 0.00 0.00 0.00 0.04 0.00 25 0 14 0
30DEC26 11.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 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 2.40 +0.02 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.13 +0.02 25 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.89 +0.02 23 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.65 +0.02 20 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.47 +0.02 21 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.30 +0.02 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.14 +0.02 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.00 +0.02 23 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.87 +0.02 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.75 +0.02 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.64 +0.01 23 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.55 +0.01 23 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.47 +0.01 23 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.40 +0.01 23 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.34 +0.01 23 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.30 +0.02 24 0 5 0
30MAR27 9.25 C 0.00 0.00 0.00 0.26 +0.02 24 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.21 +0.01 24 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.18 +0.01 24 0 0 0
TOTAL CALL 696 30,025 +211
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 55 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 32 0 80 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 25 0 481 0
30MAR26 7.00 P 0.03 0.04 0.03 0.03 0.00 25 40 1,285 -5
30MAR26 7.25 P 0.11 0.11 0.08 0.07 -0.01 23 60 997 -5
30MAR26 7.50 P 0.23 0.23 0.18 0.16 -0.01 23 26 725 +16
30MAR26 7.75 P 0.35 0.35 0.32 0.30 -0.02 23 20 1,731 0
30MAR26 8.00 P 0.53 0.53 0.53 0.49 -0.02 23 4 853 0
30MAR26 8.25 P 0.00 0.00 0.00 0.71 -0.03 23 0 393 0
30MAR26 8.50 P 0.00 0.00 0.00 0.98 +0.01 35 0 702 0
30MAR26 8.75 P 0.00 0.00 0.00 1.24 +0.02 44 0 319 0
30MAR26 9.00 P 1.49 1.49 1.49 1.45 -0.02 0 10 86 -10
30MAR26 9.25 P 0.00 0.00 0.00 1.70 -0.02 0 0 19 0
30MAR26 9.50 P 0.00 0.00 0.00 1.95 -0.02 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.20 -0.02 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.45 -0.02 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.95 -0.02 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.45 -0.02 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.95 -0.02 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.45 -0.02 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.95 -0.02 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.45 -0.02 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.95 -0.02 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.45 -0.02 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 6.95 -0.02 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 7.45 -0.02 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 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 27 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 0.08 0.08 0.08 0.07 0.00 23 50 541 -50
29APR26 7.25 P 0.16 0.16 0.14 0.14 0.00 23 289 689 +237
29APR26 7.50 P 0.00 0.00 0.00 0.24 -0.01 23 0 331 0
29APR26 7.75 P 0.00 0.00 0.00 0.37 -0.02 22 0 818 0
29APR26 8.00 P 0.00 0.00 0.00 0.54 -0.03 22 0 1,451 0
29APR26 8.25 P 0.00 0.00 0.00 0.74 0.00 22 0 898 0
29APR26 8.50 P 0.00 0.00 0.00 0.98 -0.01 25 0 215 0
29APR26 8.75 P 0.00 0.00 0.00 1.24 +0.02 31 0 27 0
29APR26 9.00 P 0.00 0.00 0.00 1.45 -0.02 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.70 -0.02 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.95 -0.02 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.20 -0.02 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.45 -0.05 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.95 -0.02 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
28MAY26 6.25 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.04 0.00 25 0 85 0
28MAY26 6.75 P 0.00 0.00 0.00 0.07 0.00 24 0 214 0
28MAY26 7.00 P 0.00 0.00 0.00 0.12 0.00 23 0 221 0
28MAY26 7.25 P 0.20 0.20 0.20 0.20 0.00 24 15 1,289 +15
28MAY26 7.50 P 0.00 0.00 0.00 0.31 -0.01 24 0 661 0
28MAY26 7.75 P 0.00 0.00 0.00 0.44 -0.03 24 0 1,390 0
28MAY26 8.00 P 0.00 0.00 0.00 0.61 -0.03 24 0 918 0
28MAY26 8.25 P 0.00 0.00 0.00 0.81 +0.02 25 0 60 0
28MAY26 8.50 P 0.00 0.00 0.00 1.02 -0.02 26 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.24 -0.04 26 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.47 -0.05 27 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.71 -0.06 28 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.95 -0.07 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.20 -0.06 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.45 -0.06 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.97 -0.03 44 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 24 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 23 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 0.00 22 0 688 0
29JUN26 7.25 P 0.29 0.29 0.29 0.29 0.00 22 5 820 -5
29JUN26 7.50 P 0.00 0.00 0.00 0.41 -0.01 22 0 309 0
29JUN26 7.75 P 0.00 0.00 0.00 0.56 -0.03 22 0 458 0
29JUN26 8.00 P 0.00 0.00 0.00 0.73 -0.02 22 0 546 0
29JUN26 8.25 P 0.00 0.00 0.00 0.92 -0.03 21 0 135 0
29JUN26 8.50 P 0.00 0.00 0.00 1.15 +0.02 23 0 250 0
29JUN26 8.75 P 0.00 0.00 0.00 1.40 +0.06 27 0 185 0
29JUN26 9.00 P 0.00 0.00 0.00 1.59 0.00 22 0 316 0
29JUN26 9.25 P 0.00 0.00 0.00 1.81 -0.01 15 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 2.05 -0.01 0 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 2.35 +0.08 32 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 2.52 -0.02 0 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 3.02 +0.01 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.49 -0.04 0 0 35 0
29JUN26 11.50 P 0.00 0.00 0.00 4.00 -0.01 0 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 4.50 +0.01 0 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 4.96 -0.07 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.49 +0.01 0 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 5.98 -0.01 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.53 +0.01 41 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.97 -0.05 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.47 -0.07 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 0.00 27 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 0.00 25 0 4 0
29SEP26 6.00 P 0.09 0.09 0.09 0.08 0.00 25 30 30 +19
29SEP26 6.25 P 0.13 0.13 0.13 0.13 0.00 26 60 80 +60
29SEP26 6.50 P 0.00 0.00 0.00 0.19 0.00 26 0 98 0
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 0.37 +0.02 26 0 477 0
29SEP26 7.25 P 0.00 0.00 0.00 0.49 0.00 27 0 1,131 0
29SEP26 7.50 P 0.00 0.00 0.00 0.62 0.00 27 0 270 0
29SEP26 7.75 P 0.00 0.00 0.00 0.77 0.00 27 0 127 0
29SEP26 8.00 P 0.00 0.00 0.00 0.93 -0.01 27 0 273 0
29SEP26 8.25 P 0.00 0.00 0.00 1.11 -0.01 27 0 108 0
29SEP26 8.50 P 0.00 0.00 0.00 1.31 -0.01 28 0 48 0
29SEP26 8.75 P 0.00 0.00 0.00 1.51 -0.01 28 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.73 -0.01 29 0 36 0
29SEP26 9.25 P 0.00 0.00 0.00 1.95 -0.02 30 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 2.19 -0.01 31 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.42 -0.02 32 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 2.67 -0.01 34 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.16 -0.02 37 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.66 -0.02 41 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.17 -0.02 45 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.66 -0.04 48 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 5.15 -0.05 50 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 5.64 -0.05 52 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 6.13 -0.05 53 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.64 -0.02 57 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.11 -0.05 56 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 0.06 +0.01 25 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.08 +0.01 24 0 34 0
30DEC26 6.00 P 0.00 0.00 0.00 0.12 +0.01 24 0 22 0
30DEC26 6.25 P 0.00 0.00 0.00 0.17 0.00 24 0 23 0
30DEC26 6.50 P 0.00 0.00 0.00 0.24 +0.01 24 0 46 0
30DEC26 6.75 P 0.00 0.00 0.00 0.33 +0.01 25 0 123 0
30DEC26 7.00 P 0.00 0.00 0.00 0.43 0.00 25 0 311 0
30DEC26 7.25 P 0.00 0.00 0.00 0.55 +0.01 25 0 62 0
30DEC26 7.50 P 0.00 0.00 0.00 0.68 0.00 25 0 246 0
30DEC26 7.75 P 0.90 0.90 0.90 0.82 0.00 25 5 27 -2
30DEC26 8.00 P 0.00 0.00 0.00 0.99 0.00 26 0 221 0
30DEC26 8.25 P 0.00 0.00 0.00 1.16 -0.01 26 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.35 -0.01 26 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 1.55 -0.01 26 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 1.76 -0.01 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.98 -0.01 27 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 2.21 -0.01 28 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.44 -0.01 29 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.68 -0.01 30 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.17 -0.01 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.66 -0.02 36 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 4.17 -0.02 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.68 -0.02 43 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.19 -0.02 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 0.08 +0.01 24 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.11 +0.01 24 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.15 0.00 23 0 3 0
30MAR27 6.25 P 0.00 0.00 0.00 0.21 0.00 23 0 17 0
30MAR27 6.50 P 0.00 0.00 0.00 0.29 0.00 24 0 285 0
30MAR27 6.75 P 0.00 0.00 0.00 0.38 0.00 24 0 1 0
30MAR27 7.00 P 0.00 0.00 0.00 0.48 0.00 24 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 0.60 0.00 24 0 0 0
30MAR27 7.50 P 0.78 0.78 0.78 0.73 0.00 24 10 10 +10
30MAR27 7.75 P 0.00 0.00 0.00 0.88 0.00 25 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.04 0.00 25 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.21 0.00 25 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.39 -0.01 25 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.59 -0.01 26 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.79 -0.01 26 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.01 -0.01 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.23 -0.01 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.46 -0.01 28 0 0 0
TOTAL PUT 624 27,093 +280
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$ 11.60
30MAR26 6.00 C 0.00 0.00 0.00 5.63 -0.51 120 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.46 -0.46 153 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.12 -0.56 94 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.93 -0.47 126 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.68 -0.47 119 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.43 -0.49 112 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.17 -0.51 101 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.85 -0.58 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 3.65 -0.53 80 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.43 -0.47 85 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.13 -0.56 59 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 2.87 -0.53 45 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.67 -0.51 64 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 2.42 -0.50 58 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.12 -0.54 31 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.87 -0.54 27 0 12 0
30MAR26 10.00 C 0.00 0.00 0.00 1.67 -0.48 42 0 11 0
30MAR26 10.50 C 0.00 0.00 0.00 1.19 -0.41 34 0 7 0
30MAR26 11.00 C 0.97 0.97 0.97 0.75 -0.40 29 4 44 0
30MAR26 11.50 C 0.54 0.55 0.47 0.42 -0.30 28 70 120 0
30MAR26 12.00 C 0.27 0.27 0.23 0.19 -0.20 27 38 88 +1
30MAR26 12.50 C 0.13 0.13 0.13 0.08 -0.10 28 120 1,089 0
30MAR26 13.00 C 0.04 0.04 0.04 0.03 -0.04 28 3 1,576 -3
30MAR26 13.50 C 0.00 0.00 0.00 0.01 -0.02 29 0 605 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 34 0 476 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 40 0 520 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 14 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.87 -0.59 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.67 -0.52 40 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.46 -0.48 43 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.21 -0.48 39 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.96 -0.47 35 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.67 -0.51 25 0 10 0
29APR26 10.50 C 0.00 0.00 0.00 1.26 -0.43 28 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.88 -0.31 27 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.56 -0.28 26 0 37 0
29APR26 12.00 C 0.00 0.00 0.00 0.33 -0.20 26 0 235 0
29APR26 12.50 C 0.24 0.24 0.18 0.18 -0.12 26 303 538 +303
29APR26 13.00 C 0.00 0.00 0.00 0.09 -0.07 26 0 124 0
29APR26 13.50 C 0.06 0.06 0.06 0.05 -0.03 27 16 69 -16
29APR26 14.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 378 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 37 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 30 0 300 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 100 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 100 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.93 -0.53 34 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.67 -0.54 28 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.49 -0.48 37 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.21 -0.50 30 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.96 -0.50 26 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.78 -0.44 30 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.27 -0.48 22 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.98 -0.32 27 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.67 -0.28 26 0 21 0
28MAY26 12.00 C 0.00 0.00 0.00 0.45 -0.20 26 0 510 0
28MAY26 12.50 C 0.35 0.35 0.24 0.28 -0.14 26 104 580 +4
28MAY26 13.00 C 0.17 0.17 0.17 0.17 -0.08 26 16 130 0
28MAY26 13.50 C 0.00 0.00 0.00 0.10 -0.05 26 0 223 0
28MAY26 14.00 C 0.00 0.00 0.00 0.05 -0.03 25 0 160 0
28MAY26 14.50 C 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.98 -0.45 50 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.72 -0.46 45 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.51 -0.39 47 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.13 -0.56 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.96 -0.50 33 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.72 -0.52 32 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.49 -0.49 31 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.21 -0.53 24 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.96 -0.53 21 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 1.78 -0.47 26 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.32 -0.48 22 0 70 0
29JUN26 11.00 C 0.97 0.97 0.97 1.04 -0.34 26 30 38 +30
29JUN26 11.50 C 0.88 0.88 0.88 0.74 -0.28 25 30 30 +30
29JUN26 12.00 C 0.00 0.00 0.00 0.51 -0.21 25 0 300 0
29JUN26 12.50 C 0.00 0.00 0.00 0.34 -0.15 25 0 546 0
29JUN26 13.00 C 0.00 0.00 0.00 0.21 -0.11 25 0 245 0
29JUN26 13.50 C 0.00 0.00 0.00 0.13 -0.07 25 0 108 0
29JUN26 14.00 C 0.00 0.00 0.00 0.08 -0.04 25 0 31 0
29JUN26 14.50 C 0.00 0.00 0.00 0.05 -0.02 26 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 87 0
29JUN26 15.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 120 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 68 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 28 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.51 -0.47 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.21 -0.50 32 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.03 -0.43 36 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.73 -0.51 29 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.49 -0.51 27 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.31 -0.44 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.01 -0.53 24 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.89 -0.42 29 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 1.43 -0.45 24 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 1.17 -0.32 27 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.91 -0.28 27 500 502 +500
29SEP26 12.00 C 0.00 0.00 0.00 0.68 -0.23 26 500 1,000 +500
29SEP26 12.50 C 0.00 0.00 0.00 0.53 -0.16 27 0 628 0
29SEP26 13.00 C 0.00 0.00 0.00 0.39 -0.14 27 0 56 0
29SEP26 13.50 C 0.00 0.00 0.00 0.29 -0.10 27 0 35 0
29SEP26 14.00 C 0.00 0.00 0.00 0.21 -0.08 27 0 11 0
29SEP26 14.50 C 0.15 0.15 0.15 0.15 -0.06 27 3 1 -3
29SEP26 15.00 C 0.00 0.00 0.00 0.11 -0.04 27 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 0.08 -0.03 27 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.06 -0.02 27 0 95 0
29SEP26 16.50 C 0.00 0.00 0.00 0.04 -0.02 27 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.03 -0.43 32 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.76 -0.51 28 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.60 -0.40 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.39 -0.36 30 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.16 -0.39 28 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.99 -0.36 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.61 -0.38 27 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.31 -0.33 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.05 -0.30 26 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.85 -0.21 26 0 86 0
30DEC26 12.50 C 0.00 0.00 0.00 0.68 -0.18 26 0 98 0
30DEC26 13.00 C 0.00 0.00 0.00 0.55 -0.15 26 0 51 0
30DEC26 13.50 C 0.00 0.00 0.00 0.45 -0.11 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.36 -0.08 27 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.28 -0.07 27 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 0.22 -0.05 27 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.17 -0.04 27 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.13 -0.03 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.10 -0.03 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.08 -0.02 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.06 -0.02 27 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.03 -0.43 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.86 -0.41 29 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.60 -0.42 27 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.39 -0.42 26 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.19 -0.38 25 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.01 -0.37 25 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.69 -0.31 25 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.43 -0.26 25 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 1.21 -0.22 26 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.01 -0.23 26 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.84 -0.20 26 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.70 -0.18 26 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.60 -0.13 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.49 -0.12 27 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.40 -0.09 27 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.33 -0.08 27 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.26 -0.07 26 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.21 -0.06 26 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.17 -0.05 27 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.14 -0.03 27 0 0 0
TOTAL CALL 1,737 12,569 +1,346
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 92 0 25 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 86 0 35 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 75 0 16 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 65 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 56 0 102 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 60 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 8 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 112 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 40 0
30MAR26 10.50 P 0.03 0.03 0.03 0.04 +0.03 29 30 50 +30
30MAR26 11.00 P 0.12 0.17 0.12 0.11 +0.08 27 175 753 +152
30MAR26 11.50 P 0.16 0.32 0.16 0.28 +0.17 27 140 800 +99
30MAR26 12.00 P 0.35 0.65 0.35 0.56 +0.28 26 227 1,070 +162
30MAR26 12.50 P 0.70 1.10 0.70 0.95 +0.37 26 215 1,192 +81
30MAR26 13.00 P 1.16 1.16 1.16 1.41 +0.46 27 20 286 -20
30MAR26 13.50 P 0.00 0.00 0.00 1.90 +0.46 0 0 3 0
30MAR26 14.00 P 0.00 0.00 0.00 2.47 +0.54 54 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.90 +0.47 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.50 +0.57 73 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.90 +0.47 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.40 +0.47 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.90 +0.47 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.40 +0.47 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.90 +0.47 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
29APR26 9.75 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.04 +0.03 27 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.10 +0.07 26 0 40 0
29APR26 11.00 P 0.12 0.27 0.12 0.21 +0.13 26 205 210 +132
29APR26 11.50 P 0.28 0.41 0.28 0.39 +0.20 25 237 257 +13
29APR26 12.00 P 0.50 0.75 0.50 0.66 +0.28 24 60 589 +40
29APR26 12.50 P 0.80 1.15 0.80 1.02 +0.33 24 205 785 +205
29APR26 13.00 P 0.00 0.00 0.00 1.50 +0.47 30 0 112 0
29APR26 13.50 P 0.00 0.00 0.00 1.91 +0.44 25 0 50 0
29APR26 14.00 P 0.00 0.00 0.00 2.47 +0.53 38 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.90 +0.47 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.50 +0.57 52 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.90 +0.47 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.40 +0.47 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.90 +0.47 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.40 +0.47 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.90 +0.47 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
28MAY26 9.50 P 0.03 0.03 0.03 0.03 +0.02 26 5 10 +5
28MAY26 9.75 P 0.00 0.00 0.00 0.05 +0.03 26 0 0 0
28MAY26 10.00 P 0.08 0.08 0.08 0.07 +0.04 25 15 15 +15
28MAY26 10.50 P 0.10 0.13 0.10 0.16 +0.09 26 60 100 +55
28MAY26 11.00 P 0.22 0.35 0.22 0.29 +0.14 25 115 178 +54
28MAY26 11.50 P 0.32 0.50 0.32 0.49 +0.22 25 20 58 +20
28MAY26 12.00 P 0.00 0.00 0.00 0.75 +0.28 24 0 645 0
28MAY26 12.50 P 0.00 0.00 0.00 1.09 +0.34 24 0 540 0
28MAY26 13.00 P 0.00 0.00 0.00 1.50 +0.39 25 0 90 0
28MAY26 13.50 P 0.00 0.00 0.00 1.91 +0.44 21 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 2.47 +0.53 32 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.90 +0.47 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.50 +0.57 43 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.90 +0.44 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.40 +0.47 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.90 +0.47 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.40 +0.47 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.90 +0.47 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 28 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.04 +0.02 25 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.06 +0.03 25 0 12 0
29JUN26 9.50 P 0.00 0.00 0.00 0.09 +0.05 25 0 52 0
29JUN26 9.75 P 0.00 0.00 0.00 0.12 +0.06 25 0 25 0
29JUN26 10.00 P 0.20 0.20 0.20 0.17 +0.08 25 20 97 +20
29JUN26 10.50 P 0.22 0.22 0.22 0.30 +0.13 24 2 183 +2
29JUN26 11.00 P 0.00 0.00 0.00 0.49 +0.19 24 0 275 0
29JUN26 11.50 P 0.00 0.00 0.00 0.74 +0.25 24 0 185 0
29JUN26 12.00 P 0.86 0.86 0.86 1.05 +0.31 23 10 335 +10
29JUN26 12.50 P 0.00 0.00 0.00 1.40 +0.34 22 0 640 0
29JUN26 13.00 P 0.00 0.00 0.00 1.80 +0.39 21 0 200 0
29JUN26 13.50 P 0.00 0.00 0.00 2.22 +0.40 16 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.71 +0.47 17 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.18 +0.49 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.64 +0.49 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.10 +0.48 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.57 +0.47 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.08 +0.49 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.57 +0.49 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.03 +0.47 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.05 +0.02 26 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.07 +0.03 26 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.10 +0.04 27 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.13 +0.05 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.18 +0.07 27 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.23 +0.08 27 0 8 0
29SEP26 9.75 P 0.00 0.00 0.00 0.29 +0.10 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.36 +0.12 27 0 0 0
29SEP26 10.50 P 0.46 0.46 0.46 0.54 +0.16 27 5 7 +5
29SEP26 11.00 P 0.00 0.00 0.00 0.74 +0.20 26 0 134 0
29SEP26 11.50 P 1.04 1.04 1.04 1.04 +0.28 27 502 723 +498
29SEP26 12.00 P 0.00 0.00 0.00 1.31 +0.29 26 500 1,000 +500
29SEP26 12.50 P 0.00 0.00 0.00 1.69 +0.36 28 0 620 0
29SEP26 13.00 P 0.00 0.00 0.00 2.09 +0.41 28 0 27 0
29SEP26 13.50 P 0.00 0.00 0.00 2.50 +0.47 29 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.92 +0.46 29 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.37 +0.44 30 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 3.83 +0.48 30 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.24 +0.37 26 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.77 +0.46 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.23 +0.53 30 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.71 +0.41 30 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.18 +0.51 25 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.18 +0.07 27 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.23 +0.09 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.28 +0.10 27 0 17 0
30DEC26 9.50 P 0.00 0.00 0.00 0.35 +0.12 27 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.42 +0.13 27 0 0 0
30DEC26 10.00 P 0.50 0.50 0.50 0.48 +0.13 26 15 17 0
30DEC26 10.50 P 0.00 0.00 0.00 0.66 +0.16 26 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.89 +0.21 26 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.15 +0.24 26 0 15 0
30DEC26 12.00 P 1.31 1.50 1.31 1.50 +0.33 27 45 60 +30
30DEC26 12.50 P 0.00 0.00 0.00 1.82 +0.35 27 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 2.18 +0.40 27 0 30 0
30DEC26 13.50 P 0.00 0.00 0.00 2.61 +0.46 29 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.96 +0.35 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.40 +0.44 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.86 +0.37 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.37 +0.50 31 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.80 +0.43 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.29 +0.43 31 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.78 +0.48 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.25 +0.49 32 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.24 +0.07 26 0 20 0
30MAR27 9.00 P 0.00 0.00 0.00 0.30 +0.09 27 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.36 +0.10 27 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.43 +0.12 27 0 14 0
30MAR27 9.75 P 0.00 0.00 0.00 0.51 +0.14 27 0 0 0
30MAR27 10.00 P 0.59 0.59 0.59 0.59 +0.15 27 15 15 +15
30MAR27 10.50 P 0.00 0.00 0.00 0.79 +0.18 27 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.01 +0.21 26 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.28 +0.25 26 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.58 +0.30 27 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.95 +0.36 28 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.30 +0.33 28 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.67 +0.33 27 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.08 +0.35 28 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.51 +0.37 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.97 +0.40 29 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.40 +0.45 29 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.86 +0.46 30 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.29 +0.40 28 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.78 +0.39 30 0 0 0
TOTAL PUT 2,843 13,217 +2,123
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$ 59.85
30MAR26 30.00 C 0.00 0.00 0.00 29.91 -2.89 88 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 28.91 -2.80 81 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 28.34 -2.37 149 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 27.32 -2.39 142 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 26.30 -2.41 134 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 25.35 -2.55 131 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 23.85 -2.87 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 22.86 -2.86 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 22.28 -2.44 110 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 21.15 -2.57 95 0 250 0
30MAR26 40.00 C 0.00 0.00 0.00 19.96 -2.86 67 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 19.25 -2.48 92 0 16 0
30MAR26 42.00 C 0.00 0.00 0.00 17.93 -2.80 45 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 17.41 -2.32 91 0 24 0
30MAR26 44.00 C 0.00 0.00 0.00 15.93 -2.80 0 0 953 0
30MAR26 45.00 C 0.00 0.00 0.00 14.88 -2.86 0 0 130 0
30MAR26 46.00 C 0.00 0.00 0.00 14.35 -2.39 73 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 13.24 -2.41 63 0 79 0
30MAR26 48.00 C 0.00 0.00 0.00 12.30 -2.36 61 0 7 0
30MAR26 49.00 C 0.00 0.00 0.00 11.16 -2.58 50 0 130 0
30MAR26 50.00 C 0.00 0.00 0.00 9.97 -2.87 32 0 1,464 0
30MAR26 52.50 C 0.00 0.00 0.00 7.63 -2.94 35 0 1,384 0
30MAR26 55.00 C 7.15 7.15 7.15 5.38 -2.49 32 2 833 +2
30MAR26 57.50 C 3.68 3.68 3.33 3.44 -2.00 31 3 408 -1
30MAR26 60.00 C 2.70 2.70 1.78 1.96 -1.72 31 841 1,331 +505
30MAR26 62.50 C 1.68 1.68 0.95 1.04 -1.11 31 552 1,519 -271
30MAR26 65.00 C 0.72 0.72 0.45 0.50 -0.67 32 450 1,316 +13
30MAR26 67.50 C 0.35 0.35 0.23 0.21 -0.34 32 667 1,094 +113
30MAR26 70.00 C 0.15 0.15 0.11 0.08 -0.15 32 142 805 +42
30MAR26 72.50 C 0.10 0.10 0.09 0.03 -0.06 32 15 774 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 388 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 37 0 227 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 41 0 170 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 44 0 116 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 18.09 -2.66 45 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 17.41 -2.40 59 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 16.46 -2.60 57 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 15.49 -2.39 54 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 14.35 -2.76 47 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 13.47 -2.37 47 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 12.31 -2.59 39 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 11.49 -2.44 41 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 10.32 -2.61 33 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 8.23 -2.39 35 0 100 0
29APR26 55.00 C 0.00 0.00 0.00 6.01 -2.01 30 0 113 0
29APR26 57.50 C 4.70 4.70 4.70 4.25 -1.86 30 30 779 +30
29APR26 60.00 C 2.80 2.80 2.80 2.84 -1.64 29 30 767 +30
29APR26 62.50 C 1.78 1.78 1.75 1.84 -1.20 30 14 395 -4
29APR26 65.00 C 1.35 1.35 1.27 1.17 -0.85 30 64 1,133 +4
29APR26 67.50 C 0.85 0.85 0.69 0.68 -0.58 30 35 487 +35
29APR26 70.00 C 0.50 0.50 0.50 0.38 -0.36 30 5 363 +5
29APR26 72.50 C 0.00 0.00 0.00 0.20 -0.21 30 0 744 0
29APR26 75.00 C 0.00 0.00 0.00 0.10 -0.12 30 0 173 0
29APR26 77.50 C 0.00 0.00 0.00 0.05 -0.06 30 0 90 0
29APR26 80.00 C 0.00 0.00 0.00 0.03 -0.03 31 0 205 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 23 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 14.35 -2.76 37 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 13.47 -2.50 38 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 12.65 -2.79 39 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 11.70 -2.68 37 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 10.41 -2.74 28 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 8.57 -2.52 33 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 6.41 -2.46 30 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 4.74 -1.93 29 0 13 0
28MAY26 60.00 C 3.79 3.79 3.79 3.39 -1.62 29 22 60 0
28MAY26 62.50 C 2.70 2.70 2.70 2.37 -1.25 29 13 139 +13
28MAY26 65.00 C 0.00 0.00 0.00 1.61 -0.97 30 0 217 0
28MAY26 67.50 C 0.00 0.00 0.00 1.05 -0.71 30 0 828 0
28MAY26 70.00 C 0.00 0.00 0.00 0.66 -0.48 30 0 150 0
28MAY26 72.50 C 0.00 0.00 0.00 0.39 -0.33 30 0 90 0
28MAY26 75.00 C 0.38 0.38 0.38 0.23 -0.21 30 10 170 +10
28MAY26 77.50 C 0.00 0.00 0.00 0.13 -0.13 29 0 138 0
28MAY26 80.00 C 0.00 0.00 0.00 0.08 -0.07 30 0 150 0
28MAY26 82.50 C 0.00 0.00 0.00 0.04 -0.05 29 0 90 0
28MAY26 85.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 1 0
28MAY26 87.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 1 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 25.35 -2.74 65 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 24.04 -3.11 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 22.93 -2.94 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 22.56 -2.72 63 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 21.58 -2.63 61 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 20.25 -2.64 46 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 19.52 -2.38 53 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 18.14 -2.61 34 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 17.41 -2.54 44 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 16.63 -2.43 47 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 15.62 -2.39 44 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 14.63 -2.48 42 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 13.47 -2.51 35 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 12.65 -2.79 37 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 11.72 -2.76 35 0 7 0
29JUN26 50.00 C 0.00 0.00 0.00 10.78 -2.72 34 0 248 0
29JUN26 52.50 C 0.00 0.00 0.00 8.57 -2.52 31 0 189 0
29JUN26 55.00 C 6.33 6.55 6.33 6.55 -2.44 29 31 359 +31
29JUN26 57.50 C 0.00 0.00 0.00 4.95 -1.72 29 0 97 0
29JUN26 60.00 C 4.31 4.31 3.61 3.64 -1.59 29 8 26 0
29JUN26 62.50 C 2.55 2.64 2.54 2.64 -1.24 29 46 416 +46
29JUN26 65.00 C 2.10 2.10 1.82 1.88 -0.97 29 125 2,049 +125
29JUN26 67.50 C 0.00 0.00 0.00 1.28 -0.75 29 0 1,624 0
29JUN26 70.00 C 0.00 0.00 0.00 0.86 -0.54 29 0 495 0
29JUN26 72.50 C 0.71 0.71 0.71 0.56 -0.39 29 30 75 0
29JUN26 75.00 C 0.61 0.61 0.57 0.36 -0.27 29 100 217 +52
29JUN26 77.50 C 0.00 0.00 0.00 0.23 -0.18 29 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 0.15 -0.11 29 0 30 0
29JUN26 82.50 C 0.00 0.00 0.00 0.09 -0.07 29 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.05 -0.05 29 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.03 -0.03 29 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 19.52 -2.40 43 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 18.34 -2.96 37 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 17.41 -2.90 36 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 16.63 -2.52 38 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 15.62 -2.89 36 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 14.63 -2.48 34 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 13.47 -2.51 29 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 12.65 -2.92 30 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 11.91 -2.57 31 0 40 0
29SEP26 50.00 C 10.50 10.50 10.50 10.78 -2.72 27 1 44 +1
29SEP26 52.50 C 0.00 0.00 0.00 8.95 -2.58 28 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 7.05 -2.52 26 0 71 0
29SEP26 57.50 C 5.72 5.72 5.50 5.83 -1.68 28 34 30 +10
29SEP26 60.00 C 0.00 0.00 0.00 4.49 -1.52 27 0 138 0
29SEP26 62.50 C 3.40 3.40 3.40 3.53 -1.25 27 3 90 +3
29SEP26 65.00 C 2.97 2.97 2.97 2.75 -1.04 27 40 102 +40
29SEP26 67.50 C 0.00 0.00 0.00 2.17 -0.81 28 0 213 0
29SEP26 70.00 C 0.00 0.00 0.00 1.67 -0.74 28 0 50 0
29SEP26 72.50 C 0.00 0.00 0.00 1.29 -0.58 28 0 126 0
29SEP26 75.00 C 0.00 0.00 0.00 0.96 -0.47 28 0 52 0
29SEP26 77.50 C 0.00 0.00 0.00 0.70 -0.36 28 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.52 -0.27 28 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.37 -0.22 28 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.27 -0.16 28 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.20 -0.12 28 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.14 -0.09 28 0 5 0
30DEC26 42.00 C 0.00 0.00 0.00 18.34 -2.96 31 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 17.41 -2.90 31 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.63 -2.52 32 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.62 -2.89 30 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 14.63 -2.90 28 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 13.47 -2.81 25 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 12.77 -2.97 26 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 11.91 -2.94 26 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 11.25 -2.73 27 0 222 0
30DEC26 52.50 C 0.00 0.00 0.00 9.18 -2.35 25 0 1,749 0
30DEC26 55.00 C 0.00 0.00 0.00 7.64 -1.99 25 0 644 0
30DEC26 57.50 C 0.00 0.00 0.00 6.34 -1.93 25 0 17 0
30DEC26 60.00 C 6.00 6.00 4.96 5.21 -1.52 25 9 41 +8
30DEC26 62.50 C 0.00 0.00 0.00 4.25 -1.33 25 0 56 0
30DEC26 65.00 C 3.60 3.60 3.60 3.44 -1.15 26 1 853 -1
30DEC26 67.50 C 0.00 0.00 0.00 2.77 -0.97 26 0 36 0
30DEC26 70.00 C 0.00 0.00 0.00 2.25 -0.80 26 0 20 0
30DEC26 72.50 C 0.00 0.00 0.00 1.84 -0.71 26 0 36 0
30DEC26 75.00 C 0.00 0.00 0.00 1.45 -0.63 26 0 119 0
30DEC26 77.50 C 0.00 0.00 0.00 1.13 -0.50 26 0 82 0
30DEC26 80.00 C 0.00 0.00 0.00 0.86 -0.41 26 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.66 -0.34 26 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.51 -0.26 26 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.40 -0.21 26 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.30 -0.17 26 0 0 0
30MAR27 46.00 C 14.40 14.40 14.40 14.83 -2.70 26 1 1 +1
30MAR27 47.00 C 0.00 0.00 0.00 14.04 -2.44 26 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 13.29 -2.45 26 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 12.54 -2.32 26 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 11.85 -2.26 26 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 10.21 -2.10 26 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 8.74 -1.93 26 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 7.46 -1.74 26 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 6.32 -1.58 26 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 5.31 -1.42 26 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 4.42 -1.27 26 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 3.70 -1.09 26 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 3.07 -0.97 26 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 2.51 -0.85 26 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 2.08 -0.71 26 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 1.69 -0.63 26 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.38 -0.51 26 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 1.13 -0.45 26 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.91 -0.37 26 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.74 -0.32 26 0 0 0
TOTAL CALL 3,324 31,842 +842
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 95 0 43 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 90 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 86 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 82 0 61 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 79 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 75 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 71 0 31 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 68 0 5 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 64 0 201 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 61 0 258 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 58 0 124 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 54 0 13 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 51 0 111 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 48 0 231 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 45 0 314 0
30MAR26 45.00 P 0.09 0.09 0.09 0.01 0.00 42 10 241 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 39 0 216 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 36 0 92 0
30MAR26 48.00 P 0.10 0.12 0.10 0.01 0.00 33 26 214 0
30MAR26 49.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 340 0
30MAR26 50.00 P 0.17 0.19 0.17 0.03 +0.02 32 120 1,075 -90
30MAR26 52.50 P 0.25 0.37 0.23 0.12 +0.09 31 777 1,783 +586
30MAR26 55.00 P 0.40 0.68 0.39 0.40 +0.29 32 427 941 +156
30MAR26 57.50 P 0.83 1.36 0.83 1.03 +0.67 32 1,146 1,163 +21
30MAR26 60.00 P 1.50 2.43 1.50 2.10 +1.17 32 616 1,145 +274
30MAR26 62.50 P 2.98 4.11 2.94 3.70 +1.79 33 205 1,102 -10
30MAR26 65.00 P 4.75 5.40 4.75 5.37 +1.89 27 293 688 0
30MAR26 67.50 P 7.12 7.12 7.12 7.94 +2.50 37 1 778 0
30MAR26 70.00 P 0.00 0.00 0.00 10.33 +2.62 41 0 134 0
30MAR26 72.50 P 0.00 0.00 0.00 12.76 +2.89 44 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 15.24 +2.74 49 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 17.65 +2.80 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 20.15 +2.80 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 22.65 +2.80 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 25.15 +2.80 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 27.65 +2.80 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 30.15 +2.80 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 35 0 35 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 31 0 29 0
29APR26 45.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 76 0
29APR26 46.00 P 0.00 0.00 0.00 0.03 +0.02 30 0 25 0
29APR26 47.00 P 0.20 0.20 0.20 0.05 +0.04 31 1 21 0
29APR26 48.00 P 0.24 0.24 0.24 0.08 +0.06 30 30 1 -30
29APR26 49.00 P 0.29 0.29 0.29 0.12 +0.08 30 60 82 -9
29APR26 50.00 P 0.00 0.00 0.00 0.18 +0.12 30 0 146 0
29APR26 52.50 P 0.42 0.59 0.42 0.45 +0.28 30 60 174 +29
29APR26 55.00 P 0.82 1.22 0.82 0.94 +0.53 30 86 404 +73
29APR26 57.50 P 1.39 1.93 1.39 1.75 +0.87 31 50 752 +42
29APR26 60.00 P 2.36 3.22 2.36 2.86 +1.24 30 59 823 +31
29APR26 62.50 P 0.00 0.00 0.00 4.36 +1.67 31 0 509 0
29APR26 65.00 P 0.00 0.00 0.00 6.21 +2.04 32 0 559 0
29APR26 67.50 P 0.00 0.00 0.00 8.25 +2.26 32 0 268 0
29APR26 70.00 P 0.00 0.00 0.00 10.59 +2.53 35 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 12.76 +2.69 32 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 15.24 +2.74 36 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 17.65 +2.79 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 20.15 +2.80 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 22.65 +2.80 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 25.15 +2.80 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 27.65 +2.80 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 30.15 +2.80 0 0 0 0
28MAY26 46.00 P 0.21 0.30 0.21 0.14 +0.09 29 2 33 +2
28MAY26 47.00 P 0.00 0.00 0.00 0.21 +0.13 29 0 1 0
28MAY26 48.00 P 0.00 0.00 0.00 0.30 +0.18 30 0 68 0
28MAY26 49.00 P 0.51 0.51 0.51 0.41 +0.23 30 30 90 -30
28MAY26 50.00 P 0.59 0.71 0.59 0.55 +0.30 30 88 135 +58
28MAY26 52.50 P 1.02 1.02 1.02 1.06 +0.52 30 30 103 +30
28MAY26 55.00 P 1.68 1.94 1.68 1.83 +0.80 30 23 83 +19
28MAY26 57.50 P 0.00 0.00 0.00 2.87 +1.10 30 0 99 0
28MAY26 60.00 P 3.98 4.40 3.98 4.17 +1.44 30 4 151 +4
28MAY26 62.50 P 5.53 5.53 5.53 5.78 +1.77 29 30 197 0
28MAY26 65.00 P 6.75 6.75 6.75 7.39 +1.80 27 30 220 +30
28MAY26 67.50 P 0.00 0.00 0.00 9.72 +2.28 30 0 90 0
28MAY26 70.00 P 0.00 0.00 0.00 11.54 +1.84 22 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 14.25 +2.31 32 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 16.84 +3.13 37 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 19.47 +3.30 44 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 21.22 +2.91 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 24.11 +2.99 43 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 26.54 +3.60 44 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 28.82 +3.21 35 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 31.57 +3.73 51 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 34 0 95 0
29JUN26 36.00 P 0.09 0.09 0.09 0.01 0.00 32 4 31 +4
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 30 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 29 0 13 0
29JUN26 39.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 58 0
29JUN26 40.00 P 0.00 0.00 0.00 0.03 +0.02 29 0 34 0
29JUN26 41.00 P 0.15 0.15 0.15 0.05 +0.03 29 20 26 +20
29JUN26 42.00 P 0.20 0.20 0.20 0.07 +0.04 29 1 14 +1
29JUN26 43.00 P 0.21 0.21 0.21 0.10 +0.06 29 1 47 +1
29JUN26 44.00 P 0.20 0.20 0.20 0.15 +0.09 29 1 172 +1
29JUN26 45.00 P 0.00 0.00 0.00 0.21 +0.12 29 0 25 0
29JUN26 46.00 P 0.00 0.00 0.00 0.28 +0.15 29 0 99 0
29JUN26 47.00 P 0.62 0.62 0.62 0.38 +0.20 29 10 176 -10
29JUN26 48.00 P 0.52 0.69 0.52 0.50 +0.25 29 35 173 +30
29JUN26 49.00 P 0.85 0.85 0.85 0.65 +0.32 29 30 284 0
29JUN26 50.00 P 1.07 1.07 1.07 0.83 +0.39 29 10 253 -10
29JUN26 52.50 P 1.65 1.65 1.51 1.43 +0.61 29 5 167 +1
29JUN26 55.00 P 1.95 2.23 1.95 2.28 +0.88 29 60 149 +48
29JUN26 57.50 P 3.31 3.31 3.31 3.31 +1.09 29 12 121 +12
29JUN26 60.00 P 3.60 4.61 3.60 4.61 +1.39 29 45 432 -43
29JUN26 62.50 P 6.55 6.55 6.50 6.26 +1.75 29 60 344 +22
29JUN26 65.00 P 7.36 7.36 7.36 7.78 +1.70 27 30 245 +30
29JUN26 67.50 P 0.00 0.00 0.00 10.29 +2.40 32 0 290 0
29JUN26 70.00 P 0.00 0.00 0.00 12.27 +2.57 31 0 1 0
29JUN26 72.50 P 0.00 0.00 0.00 14.70 +2.76 34 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 17.16 +3.21 37 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 19.47 +3.10 38 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 21.44 +2.71 29 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 24.11 +2.98 37 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 26.54 +2.97 38 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 28.82 +2.80 31 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 31.57 +3.09 44 0 0 0
29SEP26 41.00 P 0.30 0.30 0.30 0.19 +0.08 28 1 432 +1
29SEP26 42.00 P 0.00 0.00 0.00 0.26 +0.12 28 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.34 +0.15 28 0 6 0
29SEP26 44.00 P 0.66 0.66 0.66 0.44 +0.19 28 1 25 +1
29SEP26 45.00 P 0.75 0.75 0.75 0.55 +0.23 28 1 30 +1
29SEP26 46.00 P 0.92 0.92 0.92 0.69 +0.28 28 1 36 +1
29SEP26 47.00 P 0.00 0.00 0.00 0.85 +0.33 28 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 1.04 +0.39 28 0 50 0
29SEP26 49.00 P 1.57 1.57 1.57 1.25 +0.45 28 5 43 -3
29SEP26 50.00 P 0.00 0.00 0.00 1.51 +0.53 28 0 45 0
29SEP26 52.50 P 0.00 0.00 0.00 2.25 +0.72 28 0 11 0
29SEP26 55.00 P 0.00 0.00 0.00 3.21 +0.94 28 0 271 0
29SEP26 57.50 P 0.00 0.00 0.00 4.38 +1.17 29 0 118 0
29SEP26 60.00 P 0.00 0.00 0.00 5.76 +1.40 29 0 181 0
29SEP26 62.50 P 0.00 0.00 0.00 7.34 +1.63 29 0 69 0
29SEP26 65.00 P 0.00 0.00 0.00 9.10 +1.84 30 0 142 0
29SEP26 67.50 P 0.00 0.00 0.00 11.02 +2.04 30 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 13.07 +2.22 31 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 15.13 +2.39 31 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 17.52 +2.48 33 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.47 +2.68 30 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 21.64 +2.59 28 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 24.11 +2.74 30 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 26.54 +2.81 31 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 28.86 +2.72 28 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 31.57 +3.00 35 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.40 +0.15 26 0 0 0
30DEC26 43.00 P 0.70 0.70 0.70 0.50 +0.17 26 1 208 +1
30DEC26 44.00 P 0.00 0.00 0.00 0.62 +0.20 26 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.77 +0.27 26 0 151 0
30DEC26 46.00 P 0.00 0.00 0.00 0.95 +0.33 26 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 1.15 +0.37 26 0 23 0
30DEC26 48.00 P 1.32 1.32 1.32 1.35 +0.42 26 5 860 +5
30DEC26 49.00 P 0.00 0.00 0.00 1.61 +0.49 26 0 67 0
30DEC26 50.00 P 0.00 0.00 0.00 1.87 +0.55 27 0 230 0
30DEC26 52.50 P 0.00 0.00 0.00 2.67 +0.72 27 0 219 0
30DEC26 55.00 P 0.00 0.00 0.00 3.66 +0.91 27 0 91 0
30DEC26 57.50 P 0.00 0.00 0.00 4.85 +1.12 27 0 34 0
30DEC26 60.00 P 6.04 6.36 6.04 6.23 +1.33 27 31 69 +31
30DEC26 62.50 P 0.00 0.00 0.00 7.78 +1.53 27 0 62 0
30DEC26 65.00 P 0.00 0.00 0.00 9.50 +1.73 28 0 60 0
30DEC26 67.50 P 0.00 0.00 0.00 11.36 +2.15 28 0 30 0
30DEC26 70.00 P 0.00 0.00 0.00 13.37 +2.19 28 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 15.50 +2.23 29 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.72 +2.37 30 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.97 +2.44 31 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.75 +2.51 26 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 24.11 +2.60 26 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.54 +2.70 27 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 28.91 +2.70 26 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 31.57 +2.96 31 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 1.30 +0.38 26 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 1.51 +0.42 26 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 1.76 +0.48 26 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 2.01 +0.53 26 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 2.31 +0.58 26 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 3.15 +0.74 26 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 4.14 +0.90 26 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 5.33 +1.10 26 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 6.67 +1.28 26 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 8.15 +1.44 26 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 9.77 +1.61 26 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 11.55 +1.79 26 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 13.44 +1.93 26 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 15.50 +2.14 26 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 17.72 +2.37 27 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 19.97 +2.44 28 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 21.95 +2.42 26 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 24.26 +2.50 26 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 26.60 +2.57 26 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 28.99 +2.62 26 0 0 0
TOTAL PUT 4,574 23,717 +1,331
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$ 47.00
30MAR26 20.00 C 0.00 0.00 0.00 27.04 -1.26 106 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 26.04 -1.26 94 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 25.04 -1.26 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 24.04 -1.26 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 23.04 -1.27 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 22.05 -1.26 81 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 21.05 -1.26 73 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 20.05 -1.26 60 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 19.16 -1.15 102 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 18.16 -1.16 96 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 17.06 -1.26 60 0 8 0
30MAR26 31.00 C 0.00 0.00 0.00 16.06 -1.26 54 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 15.06 -1.26 46 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 14.06 -1.26 0 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 13.23 -1.09 74 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 12.08 -1.25 47 0 9 0
30MAR26 36.00 C 0.00 0.00 0.00 11.09 -1.24 45 0 11 0
30MAR26 37.00 C 0.00 0.00 0.00 10.07 -1.26 31 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 9.07 -1.26 23 0 31 0
30MAR26 39.00 C 0.00 0.00 0.00 8.08 -1.26 29 0 15 0
30MAR26 40.00 C 0.00 0.00 0.00 7.31 -1.04 46 0 54 0
30MAR26 41.00 C 0.00 0.00 0.00 6.28 -1.08 39 0 93 0
30MAR26 42.00 C 0.00 0.00 0.00 5.03 -1.36 0 0 66 0
30MAR26 43.00 C 0.00 0.00 0.00 4.28 -1.17 28 0 78 0
30MAR26 44.00 C 0.00 0.00 0.00 3.44 -1.11 28 0 157 0
30MAR26 45.00 C 2.38 2.38 2.38 2.61 -0.98 26 20 237 0
30MAR26 46.00 C 2.25 2.32 1.75 1.97 -0.88 27 86 207 +41
30MAR26 47.00 C 1.62 1.62 1.33 1.44 -0.75 27 47 162 +23
30MAR26 48.00 C 1.29 1.29 1.06 1.03 -0.61 28 31 153 -1
30MAR26 49.00 C 0.74 0.74 0.74 0.72 -0.46 29 15 117 0
30MAR26 50.00 C 0.66 0.66 0.42 0.47 -0.36 28 45 182 0
30MAR26 52.50 C 0.19 0.19 0.19 0.14 -0.17 29 1 340 0
30MAR26 55.00 C 0.00 0.00 0.00 0.04 -0.05 29 0 215 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 118 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 36 0 80 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 46 0 50 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 17.12 -1.26 37 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 16.12 -1.26 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 15.13 -1.26 34 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 14.13 -1.26 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 13.23 -1.17 45 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 12.13 -1.27 0 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 11.09 -1.32 0 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 10.16 -1.25 26 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 9.33 -1.10 36 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 8.21 -1.23 26 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 7.48 -0.99 34 0 10 0
29APR26 41.00 C 0.00 0.00 0.00 6.28 -1.24 23 0 22 0
29APR26 42.00 C 0.00 0.00 0.00 5.63 -0.97 30 0 12 0
29APR26 43.00 C 0.00 0.00 0.00 4.78 -0.81 29 0 69 0
29APR26 44.00 C 0.00 0.00 0.00 3.99 -0.75 28 0 76 0
29APR26 45.00 C 0.00 0.00 0.00 3.09 -0.88 25 0 88 0
29APR26 46.00 C 2.75 2.90 2.32 2.49 -0.79 25 45 107 +17
29APR26 47.00 C 1.80 1.80 1.80 1.97 -0.69 25 15 209 -10
29APR26 48.00 C 1.80 1.83 1.68 1.53 -0.59 25 64 79 0
29APR26 49.00 C 0.00 0.00 0.00 1.24 -0.42 26 0 106 0
29APR26 50.00 C 0.80 0.85 0.80 0.91 -0.38 26 23 78 +23
29APR26 52.50 C 0.00 0.00 0.00 0.41 -0.24 26 0 90 0
29APR26 55.00 C 0.00 0.00 0.00 0.17 -0.11 26 0 124 0
29APR26 57.50 C 0.00 0.00 0.00 0.06 -0.05 26 0 60 0
29APR26 60.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 15 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 11.34 -1.14 35 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 10.16 -1.33 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 9.43 -1.00 32 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 8.58 -0.86 33 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 7.62 -0.85 31 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 6.66 -1.12 28 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 5.66 -0.94 25 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 4.78 -0.97 23 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 4.27 -0.69 27 0 65 0
28MAY26 45.00 C 3.23 3.23 3.23 3.37 -0.85 24 15 80 0
28MAY26 46.00 C 3.04 3.04 3.04 2.78 -0.79 24 15 38 0
28MAY26 47.00 C 2.56 2.56 2.56 2.27 -0.67 24 10 43 +10
28MAY26 48.00 C 1.73 1.75 1.73 1.84 -0.57 24 18 63 -10
28MAY26 49.00 C 1.53 1.53 1.40 1.48 -0.49 25 59 86 +14
28MAY26 50.00 C 1.29 1.29 1.29 1.19 -0.41 25 1 106 -1
28MAY26 52.50 C 0.00 0.00 0.00 0.62 -0.26 25 0 31 0
28MAY26 55.00 C 0.51 0.51 0.51 0.29 -0.14 25 1 26 -1
28MAY26 57.50 C 0.00 0.00 0.00 0.13 -0.07 25 0 45 0
28MAY26 60.00 C 0.00 0.00 0.00 0.05 -0.04 25 0 30 0
28MAY26 62.50 C 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 15 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 24.13 -1.27 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 23.14 -1.26 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 22.15 -1.26 46 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 21.15 -1.27 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 20.16 -1.26 38 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 19.16 -1.27 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.17 -1.26 29 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.18 -1.26 34 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 16.18 -1.27 0 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 15.19 -1.26 28 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.19 -1.27 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 13.23 -1.24 31 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 12.13 -1.34 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.34 -1.15 33 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 10.25 -1.51 24 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 9.43 -1.10 30 0 11 0
29JUN26 39.00 C 0.00 0.00 0.00 8.60 -0.97 32 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 7.62 -1.00 29 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 6.66 -1.12 27 0 4 0
29JUN26 42.00 C 0.00 0.00 0.00 5.66 -1.13 23 0 20 0
29JUN26 43.00 C 0.00 0.00 0.00 4.97 -0.84 25 0 18 0
29JUN26 44.00 C 0.00 0.00 0.00 4.27 -0.78 25 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 3.47 -0.87 23 0 10 0
29JUN26 46.00 C 3.16 3.16 3.16 2.90 -0.80 24 15 36 +15
29JUN26 47.00 C 2.68 2.68 2.57 2.40 -0.71 24 30 45 +30
29JUN26 48.00 C 0.00 0.00 0.00 1.98 -0.61 24 0 98 0
29JUN26 49.00 C 0.00 0.00 0.00 1.62 -0.52 24 0 25 0
29JUN26 50.00 C 0.00 0.00 0.00 1.33 -0.42 25 0 62 0
29JUN26 52.50 C 0.00 0.00 0.00 0.74 -0.33 25 0 15 0
29JUN26 55.00 C 0.00 0.00 0.00 0.39 -0.20 25 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.19 -0.12 25 0 4 0
29JUN26 60.00 C 0.00 0.00 0.00 0.10 -0.05 25 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.05 -0.03 25 0 23 0
29JUN26 65.00 C 0.00 0.00 0.00 0.02 -0.02 25 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 20.16 -1.26 32 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 19.16 -1.27 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 18.17 -1.26 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 17.18 -1.26 29 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 16.18 -1.27 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 15.19 -1.26 24 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.20 -1.26 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.23 -1.24 26 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.24 -1.24 25 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.34 -1.16 27 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.25 -1.51 21 0 21 0
29SEP26 38.00 C 0.00 0.00 0.00 9.43 -1.16 25 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.60 -1.06 26 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.62 -1.06 24 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 6.88 -1.03 25 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.97 -1.00 23 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 5.44 -0.90 25 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 4.65 -0.81 23 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 4.09 -0.73 24 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 3.58 -0.67 24 0 23 0
29SEP26 47.00 C 0.00 0.00 0.00 3.12 -0.60 24 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 2.71 -0.55 24 0 109 0
29SEP26 49.00 C 0.00 0.00 0.00 2.34 -0.49 24 0 103 0
29SEP26 50.00 C 0.00 0.00 0.00 2.03 -0.42 24 0 46 0
29SEP26 52.50 C 1.31 1.31 1.31 1.38 -0.36 24 15 82 +15
29SEP26 55.00 C 0.94 0.94 0.94 0.97 -0.23 25 15 30 +15
29SEP26 57.50 C 0.00 0.00 0.00 0.63 -0.17 25 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 0.40 -0.11 25 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.25 -0.07 25 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.15 -0.05 25 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.10 -0.02 25 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 17.18 -1.26 28 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.18 -1.27 24 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.19 -1.26 24 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.20 -1.26 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.23 -1.24 24 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.25 -1.25 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.34 -1.19 24 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.25 -1.51 19 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 9.51 -1.24 23 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 8.64 -1.27 23 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 7.84 -1.09 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.10 -1.03 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.38 -1.10 23 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 5.75 -0.92 23 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.22 -0.63 23 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 4.60 -0.64 23 0 5 0
30DEC26 46.00 C 0.00 0.00 0.00 3.98 -0.74 22 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 3.54 -0.67 22 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 3.13 -0.64 22 0 20 0
30DEC26 49.00 C 0.00 0.00 0.00 2.77 -0.56 22 0 10 0
30DEC26 50.00 C 0.00 0.00 0.00 2.43 -0.54 22 0 17 0
30DEC26 52.50 C 0.00 0.00 0.00 1.82 -0.38 23 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 1.31 -0.34 23 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 0.91 -0.25 23 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.62 -0.19 23 0 52 0
30DEC26 62.50 C 0.00 0.00 0.00 0.41 -0.15 23 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.27 -0.11 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.18 -0.07 23 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.11 -0.05 22 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.07 -0.04 22 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.93 -1.07 22 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.18 -1.05 22 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.49 -1.00 22 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.84 -0.95 22 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.23 -0.90 22 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.66 -0.87 22 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 4.98 -0.96 21 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.49 -0.92 21 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 4.06 -0.69 21 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.64 -0.68 21 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 3.28 -0.60 21 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.94 -0.57 22 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.30 -0.39 22 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.72 -0.40 22 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 1.25 -0.34 22 0 9 0
30MAR27 60.00 C 0.00 0.00 0.00 0.91 -0.26 22 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.63 -0.22 22 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.45 -0.15 22 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.32 -0.10 22 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.22 -0.08 22 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.15 -0.06 22 0 0 0
TOTAL CALL 586 5,396 +180
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 0.00 112 0 15 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 106 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 89 0 35 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 74 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 70 0 5 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 65 0 79 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 56 0 45 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 52 0 22 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 44 0 181 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 41 0 62 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 37 0 17 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 33 0 26 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 29 0 110 0
30MAR26 40.00 P 0.09 0.09 0.09 0.02 +0.01 28 20 175 0
30MAR26 41.00 P 0.15 0.15 0.15 0.05 +0.02 29 5 114 -5
30MAR26 42.00 P 0.22 0.22 0.22 0.11 +0.05 29 35 205 +6
30MAR26 43.00 P 0.32 0.33 0.32 0.21 +0.10 29 51 160 +20
30MAR26 44.00 P 0.50 0.50 0.50 0.37 +0.16 28 3 118 +3
30MAR26 45.00 P 0.61 0.79 0.61 0.62 +0.25 29 31 175 +25
30MAR26 46.00 P 0.81 1.19 0.81 0.98 +0.38 29 65 131 -5
30MAR26 47.00 P 1.37 1.48 1.37 1.44 +0.50 29 55 177 +30
30MAR26 48.00 P 2.07 2.07 2.07 2.02 +0.64 29 15 191 -15
30MAR26 49.00 P 0.00 0.00 0.00 2.63 +0.70 28 0 163 0
30MAR26 50.00 P 0.00 0.00 0.00 3.38 +0.80 28 0 67 0
30MAR26 52.50 P 0.00 0.00 0.00 5.74 +1.14 36 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 8.24 +1.26 46 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 10.50 +0.98 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 13.19 +1.10 60 0 0 -5
30MAR26 62.50 P 0.00 0.00 0.00 15.50 +1.26 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 18.00 +1.26 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 20.50 +1.26 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 23.00 +1.26 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 25.50 +1.26 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29APR26 37.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 3 0
29APR26 38.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 16 0
29APR26 39.00 P 0.00 0.00 0.00 0.06 +0.03 26 0 13 0
29APR26 40.00 P 0.00 0.00 0.00 0.11 +0.05 26 0 46 0
29APR26 41.00 P 0.00 0.00 0.00 0.19 +0.09 26 0 58 0
29APR26 42.00 P 0.00 0.00 0.00 0.31 +0.14 26 0 33 0
29APR26 43.00 P 0.00 0.00 0.00 0.49 +0.20 26 0 171 0
29APR26 44.00 P 0.76 0.76 0.76 0.72 +0.27 26 15 209 0
29APR26 45.00 P 0.84 0.90 0.84 1.04 +0.36 26 17 103 +13
29APR26 46.00 P 0.00 0.00 0.00 1.43 +0.46 27 0 103 0
29APR26 47.00 P 1.91 1.91 1.91 1.91 +0.56 27 2 43 0
29APR26 48.00 P 2.42 2.68 2.42 2.48 +0.68 27 45 36 0
29APR26 49.00 P 0.00 0.00 0.00 3.12 +0.77 27 0 30 0
29APR26 50.00 P 0.00 0.00 0.00 3.73 +0.76 26 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 5.93 +1.08 30 0 15 0
29APR26 55.00 P 0.00 0.00 0.00 8.29 +1.21 34 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 10.82 +1.29 41 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 13.19 +1.10 43 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 15.50 +1.26 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 18.00 +1.26 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 20.50 +1.26 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 23.00 +1.26 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 25.50 +1.26 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.05 +0.03 25 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.08 +0.04 25 0 3 0
28MAY26 38.00 P 0.00 0.00 0.00 0.14 +0.06 25 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.23 +0.10 25 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 0.36 +0.15 25 0 15 0
28MAY26 41.00 P 0.00 0.00 0.00 0.53 +0.21 25 0 4 0
28MAY26 42.00 P 0.00 0.00 0.00 0.76 +0.28 25 0 34 0
28MAY26 43.00 P 0.98 0.98 0.98 1.05 +0.35 25 15 44 +15
28MAY26 44.00 P 1.52 1.52 1.52 1.42 +0.44 25 15 50 -15
28MAY26 45.00 P 1.76 2.01 1.75 1.85 +0.53 25 31 133 +23
28MAY26 46.00 P 2.43 2.56 2.39 2.36 +0.63 26 27 75 0
28MAY26 47.00 P 0.00 0.00 0.00 2.93 +0.71 26 0 15 0
28MAY26 48.00 P 0.00 0.00 0.00 3.57 +0.80 26 0 13 0
28MAY26 49.00 P 0.00 0.00 0.00 4.10 +0.69 24 0 19 0
28MAY26 50.00 P 0.00 0.00 0.00 5.04 +0.93 27 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 6.98 +0.90 25 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 9.26 +0.94 25 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 11.85 +1.16 33 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 14.48 +1.40 41 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 16.51 +1.35 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 18.96 +1.51 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 21.93 +2.02 54 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 23.97 +1.13 29 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 26.45 +1.26 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 46 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 29 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 25 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 32 0
29JUN26 34.00 P 0.00 0.00 0.00 0.04 +0.02 25 0 57 0
29JUN26 35.00 P 0.00 0.00 0.00 0.06 +0.02 25 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 0.10 +0.04 25 0 34 0
29JUN26 37.00 P 0.00 0.00 0.00 0.16 +0.06 25 0 19 0
29JUN26 38.00 P 0.00 0.00 0.00 0.25 +0.09 25 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 0.38 +0.13 25 0 14 0
29JUN26 40.00 P 0.57 0.57 0.57 0.54 +0.17 25 2 36 0
29JUN26 41.00 P 0.00 0.00 0.00 0.75 +0.22 25 0 7 0
29JUN26 42.00 P 0.00 0.00 0.00 1.01 +0.29 25 0 50 0
29JUN26 43.00 P 0.00 0.00 0.00 1.34 +0.37 25 0 74 0
29JUN26 44.00 P 1.53 1.80 1.53 1.71 +0.42 25 30 32 +30
29JUN26 45.00 P 1.91 2.28 1.91 2.15 +0.50 25 18 19 +18
29JUN26 46.00 P 2.82 2.83 2.70 2.69 +0.59 25 41 41 +11
29JUN26 47.00 P 3.32 3.41 3.32 3.24 +0.64 25 45 48 +33
29JUN26 48.00 P 0.00 0.00 0.00 3.88 +0.72 25 0 60 0
29JUN26 49.00 P 4.23 4.42 4.23 4.49 +0.70 25 40 37 +25
29JUN26 50.00 P 0.00 0.00 0.00 5.28 +0.82 26 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 7.26 +0.90 26 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 9.57 +1.05 28 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 11.85 +1.01 29 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.48 +1.21 36 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 16.83 +1.24 36 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 19.35 +1.33 41 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 21.98 +1.52 48 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.97 +1.05 26 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 26.45 +1.26 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 27 0 12 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.03 +0.02 25 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.04 +0.02 24 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.08 +0.03 25 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.12 +0.05 25 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.17 +0.06 25 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.24 +0.08 25 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.35 +0.13 25 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.46 +0.13 25 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.64 +0.21 25 0 4 0
29SEP26 39.00 P 0.67 0.67 0.67 0.80 +0.24 25 1 6 +1
29SEP26 40.00 P 0.00 0.00 0.00 1.02 +0.23 24 0 1 0
29SEP26 41.00 P 1.14 1.33 1.14 1.28 +0.28 24 2 6 +2
29SEP26 42.00 P 0.00 0.00 0.00 1.61 +0.35 25 0 32 0
29SEP26 43.00 P 0.00 0.00 0.00 1.98 +0.40 25 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 2.39 +0.45 25 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 2.87 +0.53 25 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 3.40 +0.59 25 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 3.99 +0.66 25 0 0 0
29SEP26 48.00 P 4.67 4.67 4.67 4.66 +0.77 26 1 116 +1
29SEP26 49.00 P 0.00 0.00 0.00 5.05 +0.56 24 0 109 0
29SEP26 50.00 P 0.00 0.00 0.00 5.96 +0.99 26 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 7.93 +1.01 27 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 10.04 +1.35 28 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.95 +1.11 25 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.48 +1.21 28 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.83 +1.24 29 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.35 +1.33 33 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.98 +1.52 38 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.98 +1.06 25 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.45 +1.26 24 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.08 +0.02 23 0 39 0
30DEC26 32.00 P 0.00 0.00 0.00 0.12 +0.04 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.17 +0.04 23 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.24 +0.05 23 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.34 +0.08 23 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.45 +0.10 23 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.59 +0.11 23 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 0.77 +0.17 23 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.01 +0.23 23 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.26 +0.26 23 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.56 +0.31 23 0 8 0
30DEC26 42.00 P 0.00 0.00 0.00 1.89 +0.35 23 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.28 +0.41 23 0 4 0
30DEC26 44.00 P 0.00 0.00 0.00 2.71 +0.47 23 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 3.18 +0.51 23 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 3.70 +0.56 23 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.27 +0.62 23 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.87 +0.66 23 0 45 0
30DEC26 49.00 P 0.00 0.00 0.00 5.39 +0.60 23 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 6.20 +0.76 24 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 7.93 +0.95 23 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.04 +1.16 24 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.02 +1.07 23 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.48 +1.21 25 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.83 +1.24 26 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.35 +1.33 29 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.98 +1.52 33 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.98 +1.06 22 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.46 +1.27 23 0 0 0
30MAR27 39.00 P 1.28 1.28 1.28 1.23 +0.24 22 9 9 +9
30MAR27 40.00 P 0.00 0.00 0.00 1.50 +0.28 22 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 1.77 +0.32 22 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 2.13 +0.38 22 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 2.55 +0.46 22 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 2.95 +0.47 22 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 3.43 +0.48 22 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 3.96 +0.53 22 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 4.56 +0.61 23 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 5.16 +0.64 23 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 5.80 +0.69 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 6.27 +0.53 22 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 8.05 +0.81 22 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.04 +0.94 22 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.13 +1.01 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.48 +1.20 23 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.83 +1.24 24 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.35 +1.33 26 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.98 +1.52 30 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.98 +1.06 22 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 26.46 +1.26 23 0 0 0
TOTAL PUT 636 5,124 +220
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$ 28.88
30MAR26 8.25 C 0.00 0.00 0.00 20.65 -1.15 166 0 1,215 0
30MAR26 8.50 C 0.00 0.00 0.00 20.46 -1.16 222 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 20.21 -1.10 217 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 19.90 -1.16 150 0 105 0
30MAR26 9.25 C 0.00 0.00 0.00 19.65 -1.16 145 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 19.40 -1.27 140 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 19.13 -1.18 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 18.90 -1.14 129 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 18.40 -1.16 115 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 17.90 -1.16 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 17.43 -1.13 152 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 16.89 -1.17 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 16.40 -1.16 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 15.90 -1.16 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 15.40 -1.15 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 15.14 -0.93 174 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 14.60 -0.94 160 0 484 0
30MAR26 15.00 C 0.00 0.00 0.00 13.91 -1.14 84 0 110 0
30MAR26 15.50 C 0.00 0.00 0.00 13.41 -1.13 77 0 146 0
30MAR26 16.00 C 0.00 0.00 0.00 12.95 -1.12 106 0 192 0
30MAR26 16.50 C 0.00 0.00 0.00 12.51 -1.06 117 0 175 0
30MAR26 17.00 C 0.00 0.00 0.00 11.91 -1.16 0 0 74 0
30MAR26 17.50 C 0.00 0.00 0.00 11.48 -1.09 99 0 85 0
30MAR26 18.00 C 0.00 0.00 0.00 10.95 -1.12 86 0 343 0
30MAR26 18.50 C 0.00 0.00 0.00 10.49 -1.09 91 0 766 0
30MAR26 19.00 C 0.00 0.00 0.00 9.92 -1.16 60 0 138 0
30MAR26 19.50 C 0.00 0.00 0.00 9.54 -1.04 90 0 566 0
30MAR26 20.00 C 0.00 0.00 0.00 8.95 -1.25 67 0 121 0
30MAR26 21.00 C 0.00 0.00 0.00 8.17 -0.91 90 0 111 0
30MAR26 22.00 C 0.00 0.00 0.00 7.16 -0.93 78 0 3,917 0
30MAR26 23.00 C 0.00 0.00 0.00 6.07 -1.03 60 0 883 0
30MAR26 24.00 C 0.00 0.00 0.00 4.98 -1.24 41 0 5,239 0
30MAR26 25.00 C 4.39 4.39 4.33 4.08 -1.25 43 125 9,316 +79
30MAR26 26.00 C 3.49 3.49 2.90 3.24 -0.93 43 203 1,694 +172
30MAR26 27.00 C 2.79 2.79 2.05 2.61 -0.72 48 336 2,725 +81
30MAR26 28.00 C 2.16 2.16 1.47 1.93 -0.67 46 1,557 4,259 -430
30MAR26 29.00 C 1.50 1.64 1.03 1.39 -0.58 46 1,383 2,354 +1,130
30MAR26 30.00 C 1.04 1.09 0.69 0.99 -0.46 46 834 4,146 +14
30MAR26 31.00 C 0.71 0.79 0.45 0.68 -0.39 46 561 2,374 +256
30MAR26 32.00 C 0.41 0.49 0.29 0.46 -0.32 47 420 3,840 +82
30MAR26 33.00 C 0.30 0.30 0.19 0.31 -0.25 47 367 1,097 +32
30MAR26 34.00 C 0.25 0.25 0.13 0.20 -0.20 48 131 1,201 0
30MAR26 35.00 C 0.13 0.14 0.09 0.14 -0.15 49 248 10,838 -44
30MAR26 36.00 C 0.11 0.11 0.06 0.09 -0.12 49 103 1,742 -87
30MAR26 37.00 C 0.11 0.11 0.05 0.06 -0.09 50 106 1,085 -64
30MAR26 38.00 C 0.05 0.05 0.04 0.04 -0.07 51 62 2,062 -14
30MAR26 39.00 C 0.00 0.00 0.00 0.02 -0.06 50 0 628 0
30MAR26 40.00 C 0.02 0.02 0.02 0.01 -0.05 49 14 1,060 +6
30MAR26 41.00 C 0.00 0.00 0.00 0.01 -0.03 52 0 413 0
30MAR26 42.00 C 0.01 0.01 0.01 0.01 -0.02 55 125 567 +105
30MAR26 43.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 212 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 61 0 223 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 64 0 401 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 67 0 46 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 69 0 105 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 72 0 548 0
29APR26 17.50 C 0.00 0.00 0.00 11.53 -1.25 70 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 10.96 -1.27 48 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 10.53 -1.15 63 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 10.27 -0.85 81 0 4 0
29APR26 19.50 C 0.00 0.00 0.00 9.54 -1.14 57 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 9.00 -1.30 48 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 8.17 -0.91 58 0 6 0
29APR26 22.00 C 0.00 0.00 0.00 7.16 -1.00 51 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 6.20 -1.00 46 0 10 0
29APR26 24.00 C 0.00 0.00 0.00 5.35 -0.96 46 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 4.56 -0.77 46 0 1 0
29APR26 26.00 C 3.20 3.20 3.20 3.80 -0.66 45 1 30 0
29APR26 27.00 C 0.00 0.00 0.00 3.11 -0.61 45 0 0 0
29APR26 28.00 C 2.01 2.16 2.01 2.50 -0.57 44 48 54 +48
29APR26 29.00 C 1.67 1.67 1.59 2.00 -0.49 44 8 34 +4
29APR26 30.00 C 1.42 1.42 1.26 1.58 -0.42 44 93 1,255 +42
29APR26 31.00 C 1.32 1.32 0.95 1.23 -0.38 44 265 327 +78
29APR26 32.00 C 0.89 0.90 0.72 0.96 -0.33 44 105 757 +1
29APR26 33.00 C 0.75 0.75 0.53 0.75 -0.28 45 244 449 +125
29APR26 34.00 C 0.57 0.57 0.42 0.57 -0.25 45 95 391 +20
29APR26 35.00 C 0.49 0.49 0.49 0.44 -0.22 46 10 1,670 0
29APR26 36.00 C 0.27 0.32 0.27 0.34 -0.18 46 3 406 0
29APR26 37.00 C 0.30 0.30 0.28 0.27 -0.15 47 101 351 +101
29APR26 38.00 C 0.19 0.19 0.17 0.21 -0.13 48 10 795 -7
29APR26 39.00 C 0.00 0.00 0.00 0.16 -0.11 48 0 621 0
29APR26 40.00 C 0.12 0.12 0.11 0.12 -0.10 48 6 418 -4
29APR26 41.00 C 0.00 0.00 0.00 0.09 -0.09 48 0 382 0
29APR26 42.00 C 0.09 0.09 0.09 0.07 -0.08 49 3 342 -3
29APR26 43.00 C 0.00 0.00 0.00 0.05 -0.07 49 0 41 0
29APR26 44.00 C 0.00 0.00 0.00 0.04 -0.06 49 0 51 0
29APR26 45.00 C 0.00 0.00 0.00 0.03 -0.05 49 0 189 0
29APR26 46.00 C 0.00 0.00 0.00 0.02 -0.05 49 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 -0.05 47 0 5 0
29APR26 48.00 C 0.02 0.02 0.02 0.01 -0.04 49 115 483 +115
28MAY26 19.00 C 0.00 0.00 0.00 10.27 -0.94 63 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 9.56 -1.12 44 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 9.39 -0.91 63 0 53 0
28MAY26 21.00 C 0.00 0.00 0.00 8.35 -0.86 54 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 7.29 -0.87 45 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 6.40 -0.99 44 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 5.81 -0.76 50 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 4.96 -0.73 47 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 4.30 -0.40 47 0 30 0
28MAY26 27.00 C 0.00 0.00 0.00 3.48 -0.54 43 0 0 0
28MAY26 28.00 C 2.44 2.44 2.44 2.87 -0.55 42 15 15 +15
28MAY26 29.00 C 2.46 2.46 2.15 2.41 -0.46 42 105 248 +90
28MAY26 30.00 C 1.80 1.82 1.63 1.99 -0.41 43 122 367 +107
28MAY26 31.00 C 1.50 1.50 1.27 1.64 -0.36 43 87 226 -28
28MAY26 32.00 C 1.41 1.41 1.04 1.36 -0.29 43 873 970 +762
28MAY26 33.00 C 1.13 1.16 0.85 1.13 -0.24 44 510 612 +181
28MAY26 34.00 C 0.81 0.81 0.71 0.94 -0.19 45 333 538 +58
28MAY26 35.00 C 0.65 0.70 0.57 0.78 -0.15 45 463 627 +281
28MAY26 36.00 C 0.61 0.61 0.47 0.64 -0.13 46 86 287 +76
28MAY26 37.00 C 0.46 0.46 0.38 0.53 -0.11 46 55 203 +45
28MAY26 38.00 C 0.45 0.45 0.45 0.44 -0.09 47 145 373 +51
28MAY26 39.00 C 0.27 0.27 0.27 0.37 -0.08 47 12 322 0
28MAY26 40.00 C 0.27 0.27 0.27 0.31 -0.06 48 10 98 0
28MAY26 41.00 C 0.21 0.21 0.21 0.26 -0.05 48 10 214 0
28MAY26 42.00 C 0.00 0.00 0.00 0.22 -0.03 49 0 108 0
28MAY26 43.00 C 0.00 0.00 0.00 0.18 -0.03 49 0 74 0
28MAY26 44.00 C 0.00 0.00 0.00 0.16 -0.02 50 0 34 0
28MAY26 45.00 C 0.00 0.00 0.00 0.14 -0.01 51 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.12 0.00 52 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.10 -0.01 52 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.09 0.00 53 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 18.95 -1.17 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 18.44 -1.19 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 17.94 -1.19 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 17.47 -1.17 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 16.97 -1.21 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 16.40 -1.28 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 15.95 -1.20 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 15.43 -1.25 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 15.14 -1.02 75 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 14.60 -1.06 67 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 13.98 -1.24 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 13.47 -1.20 0 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 12.99 -1.26 0 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 12.67 -1.01 60 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 12.07 -1.25 47 0 19 0
29JUN26 17.50 C 0.00 0.00 0.00 11.81 -0.97 63 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 11.20 -1.03 54 0 221 0
29JUN26 18.50 C 0.00 0.00 0.00 10.67 -1.12 49 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 10.27 -0.94 52 0 78 0
29JUN26 19.50 C 0.00 0.00 0.00 9.62 -1.16 39 0 14 0
29JUN26 20.00 C 9.32 9.33 9.32 9.39 -0.91 52 30 485 +30
29JUN26 21.00 C 0.00 0.00 0.00 8.52 -0.95 51 0 53 0
29JUN26 22.00 C 0.00 0.00 0.00 7.57 -0.98 47 0 66 0
29JUN26 23.00 C 0.00 0.00 0.00 6.57 -1.02 41 0 1,347 0
29JUN26 24.00 C 0.00 0.00 0.00 5.85 -0.88 43 0 103 0
29JUN26 25.00 C 0.00 0.00 0.00 5.12 -0.73 42 0 253 0
29JUN26 26.00 C 0.00 0.00 0.00 4.56 -0.41 44 0 142 0
29JUN26 27.00 C 0.00 0.00 0.00 3.75 -0.57 40 0 2,034 0
29JUN26 28.00 C 3.05 3.09 2.69 3.19 -0.55 40 437 2,680 +333
29JUN26 29.00 C 2.84 2.84 2.31 2.77 -0.45 41 280 597 +195
29JUN26 30.00 C 2.30 2.41 2.02 2.32 -0.45 41 2,128 7,091 +2,055
29JUN26 31.00 C 1.94 2.06 1.61 1.98 -0.40 41 131 581 +73
29JUN26 32.00 C 1.54 1.54 1.38 1.69 -0.35 42 44 591 +44
29JUN26 33.00 C 1.46 1.46 1.14 1.43 -0.33 42 28 1,058 +18
29JUN26 34.00 C 1.18 1.21 1.10 1.21 -0.30 43 72 1,061 +60
29JUN26 35.00 C 0.92 0.92 0.83 1.03 -0.27 43 61 2,183 -8
29JUN26 36.00 C 0.88 0.88 0.70 0.87 -0.25 43 38 1,495 0
29JUN26 37.00 C 0.67 0.74 0.67 0.74 -0.23 44 207 1,118 +207
29JUN26 38.00 C 0.00 0.00 0.00 0.64 -0.20 45 0 97 0
29JUN26 39.00 C 0.43 0.43 0.43 0.53 -0.20 45 90 208 +90
29JUN26 40.00 C 0.42 0.42 0.42 0.45 -0.18 45 5 4,372 0
29JUN26 41.00 C 0.00 0.00 0.00 0.38 -0.17 45 0 183 0
29JUN26 42.00 C 0.34 0.34 0.34 0.32 -0.16 45 1 265 0
29JUN26 43.00 C 0.34 0.34 0.34 0.27 -0.16 46 1 58 -1
29JUN26 44.00 C 0.22 0.22 0.22 0.23 -0.15 46 10 126 +10
29JUN26 45.00 C 0.00 0.00 0.00 0.19 -0.14 46 0 122 0
29JUN26 46.00 C 0.00 0.00 0.00 0.16 -0.14 46 0 22 0
29JUN26 47.00 C 0.00 0.00 0.00 0.14 -0.13 47 0 19 0
29JUN26 48.00 C 0.00 0.00 0.00 0.12 -0.12 47 0 80 0
29SEP26 14.50 C 0.00 0.00 0.00 14.60 -1.09 57 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 13.98 -1.24 0 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 13.50 -1.17 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 13.06 -1.19 45 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 12.67 -1.15 51 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 12.17 -1.15 49 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 11.81 -0.97 53 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 11.42 -0.81 54 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 10.82 -0.97 48 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 10.27 -1.06 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.02 -0.76 50 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 9.42 -0.88 44 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 8.63 -0.84 45 0 112 0
29SEP26 22.00 C 0.00 0.00 0.00 7.87 -0.89 45 0 724 0
29SEP26 23.00 C 0.00 0.00 0.00 6.93 -0.66 41 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 6.21 -0.54 41 0 115 0
29SEP26 25.00 C 0.00 0.00 0.00 5.52 -0.56 41 0 35 0
29SEP26 26.00 C 0.00 0.00 0.00 5.00 -0.48 42 0 554 0
29SEP26 27.00 C 0.00 0.00 0.00 4.39 -0.47 41 0 3,079 0
29SEP26 28.00 C 3.53 3.59 3.53 3.88 -0.57 41 90 177 +57
29SEP26 29.00 C 2.99 2.99 2.99 3.45 -0.45 41 45 223 +9
29SEP26 30.00 C 2.77 2.77 2.67 3.07 -0.40 41 90 232 +90
29SEP26 31.00 C 0.00 0.00 0.00 2.74 -0.36 42 0 211 0
29SEP26 32.00 C 2.06 2.23 2.06 2.43 -0.33 42 9 253 +8
29SEP26 33.00 C 0.00 0.00 0.00 2.15 -0.32 42 0 914 0
29SEP26 34.00 C 0.00 0.00 0.00 1.90 -0.30 42 0 775 0
29SEP26 35.00 C 0.00 0.00 0.00 1.68 -0.30 42 0 1,314 0
29SEP26 36.00 C 1.56 1.56 1.33 1.48 -0.28 42 8 2,252 -7
29SEP26 37.00 C 0.00 0.00 0.00 1.31 -0.26 43 0 191 0
29SEP26 38.00 C 0.00 0.00 0.00 1.16 -0.21 43 0 624 0
29SEP26 39.00 C 0.91 0.91 0.91 1.02 -0.21 43 8 178 0
29SEP26 40.00 C 0.00 0.00 0.00 0.91 -0.18 43 0 211 0
29SEP26 41.00 C 0.00 0.00 0.00 0.81 -0.15 43 0 47 0
29SEP26 42.00 C 0.00 0.00 0.00 0.71 -0.15 43 0 56 0
29SEP26 43.00 C 0.00 0.00 0.00 0.64 -0.12 44 0 115 0
29SEP26 44.00 C 0.65 0.65 0.65 0.57 -0.11 44 10 13 +10
29SEP26 45.00 C 0.56 0.56 0.51 0.50 -0.11 44 20 31 +20
29SEP26 46.00 C 0.45 0.45 0.45 0.45 -0.09 44 10 10 +10
29SEP26 47.00 C 0.00 0.00 0.00 0.40 -0.08 44 0 10 0
29SEP26 48.00 C 0.48 0.48 0.39 0.36 -0.07 45 39 102 +39
30DEC26 17.00 C 0.00 0.00 0.00 12.17 -1.15 42 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 11.81 -0.97 45 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 11.42 -0.81 46 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 10.82 -0.97 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.27 -1.06 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.02 -0.89 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.42 -0.88 37 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.78 -0.80 41 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.03 -0.73 40 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.11 -0.71 37 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 6.52 -0.89 38 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 5.86 -0.59 37 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.39 -0.51 38 0 380 0
30DEC26 27.00 C 0.00 0.00 0.00 5.06 -0.52 40 0 37 0
30DEC26 28.00 C 3.94 3.94 3.94 4.45 -0.43 39 45 57 +45
30DEC26 29.00 C 3.69 3.69 3.55 4.04 -0.45 39 90 136 +90
30DEC26 30.00 C 3.37 3.39 3.37 3.57 -0.52 39 73 169 +63
30DEC26 31.00 C 0.00 0.00 0.00 3.25 -0.50 39 0 66 0
30DEC26 32.00 C 2.95 2.95 2.95 3.05 -0.34 40 1 34 0
30DEC26 33.00 C 2.58 2.58 2.58 2.78 -0.33 41 15 1,130 +15
30DEC26 34.00 C 0.00 0.00 0.00 2.54 -0.30 41 0 2,122 0
30DEC26 35.00 C 2.16 2.16 2.03 2.26 -0.36 41 30 1,063 +10
30DEC26 36.00 C 0.00 0.00 0.00 2.07 -0.34 41 0 31 0
30DEC26 37.00 C 0.00 0.00 0.00 1.90 -0.31 41 0 0 0
30DEC26 38.00 C 1.62 1.62 1.52 1.72 -0.29 42 65 102 +65
30DEC26 39.00 C 0.00 0.00 0.00 1.56 -0.28 42 0 13 0
30DEC26 40.00 C 0.00 0.00 0.00 1.43 -0.32 42 0 64 0
30DEC26 41.00 C 0.00 0.00 0.00 1.29 -0.31 42 0 26 0
30DEC26 42.00 C 0.00 0.00 0.00 1.18 -0.29 42 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 1.05 -0.30 42 0 7 0
30DEC26 44.00 C 1.04 1.05 1.04 0.96 -0.30 42 20 20 +20
30DEC26 45.00 C 1.00 1.00 1.00 0.89 -0.28 43 10 11 +10
30DEC26 46.00 C 0.88 0.88 0.88 0.80 -0.30 43 10 10 +10
30DEC26 47.00 C 0.00 0.00 0.00 0.76 -0.26 43 0 0 0
30DEC26 48.00 C 0.65 0.80 0.65 0.69 -0.25 43 31 51 +31
30MAR27 19.00 C 0.00 0.00 0.00 10.55 -0.90 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 10.11 -0.85 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.57 -1.08 35 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.03 -0.64 38 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.05 -0.97 35 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.42 -0.96 35 0 0 0
30MAR27 24.00 C 7.21 7.21 6.60 6.90 -0.64 37 43 43 +35
30MAR27 25.00 C 0.00 0.00 0.00 6.38 -0.64 37 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.82 -0.76 37 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.38 -0.57 38 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.01 -0.42 39 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.61 -0.42 39 0 0 0
30MAR27 30.00 C 4.25 4.25 4.00 4.24 -0.47 39 5 18 0
30MAR27 31.00 C 0.00 0.00 0.00 3.85 -0.47 39 0 15 0
30MAR27 32.00 C 0.00 0.00 0.00 3.61 -0.37 39 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.34 -0.34 40 0 17 0
30MAR27 34.00 C 0.00 0.00 0.00 3.05 -0.35 40 0 0 0
30MAR27 35.00 C 2.60 2.60 2.60 2.86 -0.30 40 3 18 -2
30MAR27 36.00 C 2.34 2.50 2.34 2.64 -0.31 41 17 17 +17
30MAR27 37.00 C 0.00 0.00 0.00 2.40 -0.34 41 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 2.22 -0.30 41 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 2.09 -0.31 41 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.92 -0.32 41 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 1.79 -0.26 42 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 1.73 -0.21 42 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 1.58 -0.26 42 0 0 0
30MAR27 44.00 C 1.33 1.33 1.33 1.48 -0.26 43 10 10 +10
TOTAL CALL 14,868 129,526 +7,237
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 180 0 8 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 168 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 164 0 16 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 161 0 81 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 157 0 157 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 154 0 92 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 147 0 167 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 140 0 529 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 134 0 262 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 128 0 234 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 122 0 142 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 117 0 254 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 112 0 234 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 107 0 324 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 102 0 728 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 97 0 676 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 93 0 210 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 88 0 417 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 84 0 533 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 80 0 358 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 76 0 334 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 72 0 829 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 68 0 674 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 65 0 9,084 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 61 0 1,338 0
30MAR26 20.00 P 0.04 0.04 0.04 0.01 0.00 57 31 863 0
30MAR26 21.00 P 0.06 0.07 0.06 0.02 +0.01 55 8 2,134 +3
30MAR26 22.00 P 0.07 0.12 0.07 0.03 +0.02 51 82 14,546 -1
30MAR26 23.00 P 0.08 0.19 0.08 0.07 +0.05 51 744 3,648 +316
30MAR26 24.00 P 0.19 0.31 0.18 0.13 +0.09 50 394 10,282 +171
30MAR26 25.00 P 0.25 0.48 0.25 0.25 +0.16 50 195 1,980 -8
30MAR26 26.00 P 0.37 0.72 0.34 0.42 +0.24 49 498 3,957 -64
30MAR26 27.00 P 0.60 1.03 0.60 0.69 +0.34 48 654 1,413 -8
30MAR26 28.00 P 0.88 1.52 0.88 1.06 +0.45 48 801 5,652 -402
30MAR26 29.00 P 1.35 2.04 1.28 1.51 +0.54 47 391 3,804 -58
30MAR26 30.00 P 1.70 2.70 1.70 2.12 +0.68 48 1,278 3,458 -165
30MAR26 31.00 P 2.40 3.51 2.40 2.77 +0.74 47 340 2,074 -54
30MAR26 32.00 P 3.50 4.22 3.24 3.55 +0.76 48 209 2,859 -118
30MAR26 33.00 P 4.20 5.06 4.20 4.39 +0.80 48 282 3,530 -20
30MAR26 34.00 P 6.06 6.06 5.40 5.28 +0.84 48 193 533 +82
30MAR26 35.00 P 0.00 0.00 0.00 6.17 +0.85 44 0 436 0
30MAR26 36.00 P 0.00 0.00 0.00 7.17 +0.86 49 0 199 0
30MAR26 37.00 P 0.00 0.00 0.00 8.30 +1.23 67 0 340 0
30MAR26 38.00 P 0.00 0.00 0.00 9.13 +0.86 51 0 430 0
30MAR26 39.00 P 0.00 0.00 0.00 10.27 +1.27 74 0 5 0
30MAR26 40.00 P 0.00 0.00 0.00 11.24 +0.95 76 0 0 -51
30MAR26 41.00 P 0.00 0.00 0.00 12.12 +1.11 0 0 0 -10
30MAR26 42.00 P 0.00 0.00 0.00 13.24 +1.27 85 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 14.31 +1.32 96 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 15.29 +0.94 98 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 16.26 +0.93 99 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 17.12 +1.10 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 18.28 +1.28 109 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 19.12 +0.96 0 0 0 0
29APR26 17.50 P 0.03 0.03 0.03 0.01 0.00 52 500 615 +500
29APR26 18.00 P 0.04 0.04 0.04 0.01 0.00 49 45 101 +45
29APR26 18.50 P 0.05 0.05 0.05 0.01 0.00 47 15 20 +15
29APR26 19.00 P 0.06 0.06 0.06 0.02 +0.01 48 100 120 +100
29APR26 19.50 P 0.08 0.08 0.08 0.03 +0.02 48 45 53 +45
29APR26 20.00 P 0.09 0.11 0.09 0.04 +0.03 47 31 44 +31
29APR26 21.00 P 0.10 0.10 0.10 0.08 +0.06 47 30 57 +28
29APR26 22.00 P 0.17 0.21 0.17 0.14 +0.11 47 27 285 +12
29APR26 23.00 P 0.28 0.39 0.28 0.24 +0.17 47 120 174 +88
29APR26 24.00 P 0.40 0.57 0.40 0.38 +0.24 47 260 251 +148
29APR26 25.00 P 0.59 0.78 0.59 0.58 +0.33 46 214 407 +89
29APR26 26.00 P 0.71 1.10 0.67 0.83 +0.40 46 291 337 +74
29APR26 27.00 P 0.80 1.48 0.80 1.17 +0.48 46 101 947 -28
29APR26 28.00 P 1.39 1.94 1.39 1.55 +0.53 45 121 1,373 +8
29APR26 29.00 P 1.89 2.51 1.89 2.05 +0.60 45 33 1,322 0
29APR26 30.00 P 2.20 3.12 2.20 2.64 +0.68 45 95 3,856 +75
29APR26 31.00 P 2.90 3.60 2.90 3.33 +0.76 46 105 1,271 +101
29APR26 32.00 P 0.00 0.00 0.00 4.07 +0.86 47 0 1,523 0
29APR26 33.00 P 0.00 0.00 0.00 4.79 +0.76 46 0 585 0
29APR26 34.00 P 0.00 0.00 0.00 5.62 +0.85 46 0 293 0
29APR26 35.00 P 0.00 0.00 0.00 6.50 +0.90 47 0 359 0
29APR26 36.00 P 0.00 0.00 0.00 7.30 +0.79 43 0 145 0
29APR26 37.00 P 0.00 0.00 0.00 8.41 +1.00 52 0 177 0
29APR26 38.00 P 0.00 0.00 0.00 9.42 +1.15 57 0 105 0
29APR26 39.00 P 0.00 0.00 0.00 10.27 +1.09 53 0 45 0
29APR26 40.00 P 0.00 0.00 0.00 11.24 +0.91 54 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 12.20 +0.95 54 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 13.24 +1.01 60 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 14.32 +1.25 68 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 15.31 +0.96 71 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 16.26 +0.93 71 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 17.25 +1.22 72 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 18.36 +1.36 82 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 19.14 +0.98 65 0 0 0
28MAY26 19.00 P 0.09 0.10 0.09 0.07 +0.06 48 31 31 +31
28MAY26 19.50 P 0.11 0.11 0.11 0.10 +0.09 48 1 1 +1
28MAY26 20.00 P 0.15 0.15 0.15 0.12 +0.10 47 5 5 +5
28MAY26 21.00 P 0.22 0.22 0.22 0.19 +0.15 47 10 95 +10
28MAY26 22.00 P 0.21 0.32 0.21 0.29 +0.20 46 4 75 +4
28MAY26 23.00 P 0.43 0.48 0.43 0.42 +0.26 45 115 109 +63
28MAY26 24.00 P 0.46 0.70 0.46 0.60 +0.33 45 18 65 +3
28MAY26 25.00 P 0.66 1.00 0.66 0.83 +0.39 44 36 372 -19
28MAY26 26.00 P 0.92 1.33 0.92 1.13 +0.46 44 129 463 -85
28MAY26 27.00 P 1.72 1.72 1.64 1.46 +0.48 43 100 568 +100
28MAY26 28.00 P 1.91 2.00 1.91 1.90 +0.55 43 38 301 -7
28MAY26 29.00 P 2.84 2.84 2.78 2.41 +0.61 43 150 379 +50
28MAY26 30.00 P 3.40 3.40 3.07 2.99 +0.66 43 31 242 -14
28MAY26 31.00 P 0.00 0.00 0.00 3.64 +0.71 44 0 943 0
28MAY26 32.00 P 4.90 4.90 4.90 4.35 +0.75 44 1 484 -1
28MAY26 33.00 P 0.00 0.00 0.00 5.27 +1.00 48 0 343 0
28MAY26 34.00 P 0.00 0.00 0.00 6.10 +1.01 49 0 316 0
28MAY26 35.00 P 0.00 0.00 0.00 6.71 +1.09 45 0 452 0
28MAY26 36.00 P 0.00 0.00 0.00 7.61 +0.86 46 0 561 0
28MAY26 37.00 P 0.00 0.00 0.00 8.52 +0.86 47 0 181 0
28MAY26 38.00 P 0.00 0.00 0.00 9.42 +0.84 47 0 30 0
28MAY26 39.00 P 0.00 0.00 0.00 10.65 +1.22 57 0 30 0
28MAY26 40.00 P 0.00 0.00 0.00 11.63 +1.15 60 0 30 0
28MAY26 41.00 P 0.00 0.00 0.00 12.31 +0.91 52 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 13.28 +0.95 53 0 45 0
28MAY26 43.00 P 0.00 0.00 0.00 14.48 +1.36 64 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 15.31 +0.96 59 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 16.26 +0.93 59 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 17.25 +1.08 61 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 18.36 +1.06 68 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 19.20 +1.04 62 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 72 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 69 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 66 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 63 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 60 0 12 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 58 0 56 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 55 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 50 0 77 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 48 0 101 0
29JUN26 15.00 P 0.04 0.04 0.04 0.01 0.00 46 4 59 +4
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 44 0 125 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 42 0 282 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 40 0 709 0
29JUN26 17.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 356 0
29JUN26 17.50 P 0.00 0.00 0.00 0.03 +0.02 41 0 307 0
29JUN26 18.00 P 0.10 0.12 0.10 0.05 +0.04 43 8 1,568 0
29JUN26 18.50 P 0.00 0.00 0.00 0.06 +0.05 42 0 143 0
29JUN26 19.00 P 0.20 0.20 0.20 0.08 +0.06 42 5 401 -5
29JUN26 19.50 P 0.18 0.18 0.18 0.11 +0.08 42 1 620 +1
29JUN26 20.00 P 0.21 0.24 0.21 0.14 +0.10 42 6 1,262 +6
29JUN26 21.00 P 0.29 0.38 0.29 0.23 +0.14 42 57 1,034 +12
29JUN26 22.00 P 0.50 0.53 0.50 0.36 +0.21 42 37 1,189 +33
29JUN26 23.00 P 0.56 0.72 0.56 0.54 +0.28 42 81 541 +33
29JUN26 24.00 P 0.72 0.81 0.72 0.76 +0.34 42 22 526 +22
29JUN26 25.00 P 0.95 1.25 0.95 1.04 +0.41 42 26 5,675 +10
29JUN26 26.00 P 1.19 1.67 1.19 1.37 +0.47 42 303 2,854 +241
29JUN26 27.00 P 1.83 2.09 1.83 1.75 +0.51 42 180 690 +129
29JUN26 28.00 P 2.20 2.63 2.18 2.21 +0.56 42 445 1,755 +378
29JUN26 29.00 P 2.55 3.15 2.55 2.74 +0.62 42 319 1,934 +309
29JUN26 30.00 P 3.58 3.79 3.42 3.34 +0.69 43 2,032 3,383 +2,000
29JUN26 31.00 P 4.43 4.43 4.23 3.92 +0.64 42 87 2,146 +84
29JUN26 32.00 P 5.26 5.26 4.94 4.73 +0.78 44 6 1,077 0
29JUN26 33.00 P 5.96 5.96 5.96 5.48 +0.82 45 2 252 0
29JUN26 34.00 P 0.00 0.00 0.00 6.31 +0.90 46 0 428 0
29JUN26 35.00 P 0.00 0.00 0.00 7.14 +0.92 47 0 724 0
29JUN26 36.00 P 0.00 0.00 0.00 7.96 +0.87 47 0 1,263 0
29JUN26 37.00 P 0.00 0.00 0.00 8.86 +0.92 48 0 51 0
29JUN26 38.00 P 0.00 0.00 0.00 9.78 +1.04 50 0 91 0
29JUN26 39.00 P 0.00 0.00 0.00 10.74 +1.02 52 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.63 +1.13 52 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.66 +1.26 55 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.50 +1.17 54 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 14.48 +1.10 55 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 15.52 +1.17 59 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 16.38 +0.99 57 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 17.45 +1.06 61 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 18.51 +1.17 65 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 19.51 +1.22 67 0 0 0
29SEP26 14.50 P 0.10 0.10 0.10 0.03 +0.02 41 9 79 +9
29SEP26 15.00 P 0.00 0.00 0.00 0.04 +0.03 40 0 45 0
29SEP26 15.50 P 0.00 0.00 0.00 0.06 +0.04 41 0 45 0
29SEP26 16.00 P 0.16 0.16 0.16 0.08 +0.05 41 1 77 +1
29SEP26 16.50 P 0.18 0.18 0.18 0.10 +0.06 41 1 35 +1
29SEP26 17.00 P 0.20 0.21 0.20 0.13 +0.08 41 2 95 +2
29SEP26 17.50 P 0.22 0.25 0.22 0.16 +0.10 41 2 48 +2
29SEP26 18.00 P 0.28 0.28 0.28 0.20 +0.12 41 1 194 +1
29SEP26 18.50 P 0.32 0.32 0.32 0.25 +0.14 41 1 154 +1
29SEP26 19.00 P 0.34 0.40 0.34 0.31 +0.17 41 3 351 0
29SEP26 19.50 P 0.00 0.00 0.00 0.37 +0.18 41 0 713 0
29SEP26 20.00 P 0.51 0.53 0.47 0.45 +0.22 41 26 4,154 +4
29SEP26 21.00 P 0.57 0.63 0.57 0.61 +0.25 40 12 450 +10
29SEP26 22.00 P 0.00 0.00 0.00 0.81 +0.28 40 0 754 0
29SEP26 23.00 P 1.12 1.23 1.12 1.06 +0.31 40 219 846 +62
29SEP26 24.00 P 1.42 1.42 1.42 1.36 +0.35 40 45 3,994 +45
29SEP26 25.00 P 1.97 1.97 1.75 1.69 +0.38 40 284 611 +135
29SEP26 26.00 P 1.94 2.34 1.94 2.10 +0.46 40 141 1,044 +45
29SEP26 27.00 P 2.73 2.80 2.61 2.61 +0.54 40 263 3,246 +135
29SEP26 28.00 P 3.39 3.49 3.33 3.05 +0.53 40 133 1,228 +98
29SEP26 29.00 P 4.03 4.05 4.03 3.62 +0.59 40 60 472 +45
29SEP26 30.00 P 4.66 4.66 4.63 4.19 +0.58 40 17 1,049 +2
29SEP26 31.00 P 5.32 5.32 5.32 4.89 +0.67 40 15 1,087 +15
29SEP26 32.00 P 5.35 5.35 5.35 5.59 +0.69 41 15 999 +15
29SEP26 33.00 P 0.00 0.00 0.00 6.31 +0.73 41 0 612 0
29SEP26 34.00 P 0.00 0.00 0.00 7.07 +0.62 41 0 308 0
29SEP26 35.00 P 0.00 0.00 0.00 7.83 +0.61 41 0 1,412 0
29SEP26 36.00 P 0.00 0.00 0.00 8.76 +0.84 43 0 721 0
29SEP26 37.00 P 0.00 0.00 0.00 9.50 +0.78 42 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 10.35 +0.75 42 0 60 0
29SEP26 39.00 P 0.00 0.00 0.00 11.37 +0.81 45 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 12.14 +0.78 43 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 12.91 +0.68 41 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.85 +0.62 42 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.72 +0.68 41 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.94 +1.03 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.58 +0.71 40 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.80 +1.17 48 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.51 +0.81 42 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 19.51 +0.72 43 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.24 +0.15 39 0 53 0
30DEC26 17.50 P 0.00 0.00 0.00 0.29 +0.17 39 0 20 0
30DEC26 18.00 P 0.00 0.00 0.00 0.35 +0.20 39 0 56 0
30DEC26 18.50 P 0.42 0.42 0.42 0.42 +0.23 39 4 4 +4
30DEC26 19.00 P 0.00 0.00 0.00 0.50 +0.26 39 0 23 0
30DEC26 19.50 P 0.00 0.00 0.00 0.59 +0.29 39 0 3 0
30DEC26 20.00 P 0.61 0.71 0.61 0.68 +0.32 39 18 84 +18
30DEC26 21.00 P 0.00 0.00 0.00 0.87 +0.34 39 0 88 0
30DEC26 22.00 P 1.20 1.20 1.20 1.13 +0.38 39 1 235 +1
30DEC26 23.00 P 1.48 1.48 1.43 1.42 +0.41 39 52 204 +41
30DEC26 24.00 P 1.87 1.91 1.75 1.76 +0.44 39 29 275 +20
30DEC26 25.00 P 2.33 2.33 2.15 2.18 +0.49 39 58 587 +34
30DEC26 26.00 P 2.70 2.71 2.70 2.63 +0.53 39 135 531 +135
30DEC26 27.00 P 3.21 3.36 3.21 3.09 +0.55 39 100 803 +100
30DEC26 28.00 P 3.41 3.85 3.41 3.60 +0.57 39 240 344 +210
30DEC26 29.00 P 4.35 4.60 4.35 4.25 +0.66 40 158 254 +143
30DEC26 30.00 P 0.00 0.00 0.00 4.88 +0.72 41 0 166 0
30DEC26 31.00 P 5.89 5.89 5.89 5.44 +0.66 40 15 118 +15
30DEC26 32.00 P 0.00 0.00 0.00 6.13 +0.68 40 0 43 0
30DEC26 33.00 P 0.00 0.00 0.00 6.85 +0.71 41 0 1,084 0
30DEC26 34.00 P 0.00 0.00 0.00 7.50 +0.64 40 0 2,077 0
30DEC26 35.00 P 0.00 0.00 0.00 8.24 +0.49 40 0 1,030 0
30DEC26 36.00 P 0.00 0.00 0.00 9.19 +0.81 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.85 +0.68 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.72 +0.74 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.55 +0.71 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.43 +0.84 41 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 13.48 +0.78 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.39 +0.81 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 15.34 +0.89 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 16.09 +0.77 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 17.09 +0.87 45 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 17.85 +0.82 42 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.83 +0.82 43 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 19.81 +0.85 44 0 0 0
30MAR27 19.00 P 0.60 0.75 0.60 0.61 +0.20 37 11 11 +11
30MAR27 19.50 P 0.00 0.00 0.00 0.71 +0.21 37 0 12 0
30MAR27 20.00 P 0.85 0.85 0.85 0.83 +0.25 37 1 2 +1
30MAR27 21.00 P 1.19 1.19 1.19 1.08 +0.28 37 30 30 +30
30MAR27 22.00 P 1.52 1.54 1.45 1.38 +0.34 38 48 49 +47
30MAR27 23.00 P 1.70 1.89 1.70 1.72 +0.37 38 66 66 +66
30MAR27 24.00 P 2.24 2.24 2.24 2.09 +0.40 38 15 48 +15
30MAR27 25.00 P 0.00 0.00 0.00 2.51 +0.44 38 0 52 0
30MAR27 26.00 P 0.00 0.00 0.00 2.95 +0.46 38 0 43 0
30MAR27 27.00 P 3.68 3.88 3.68 3.43 +0.50 38 3 96 +2
30MAR27 28.00 P 0.00 0.00 0.00 4.02 +0.57 39 0 55 0
30MAR27 29.00 P 4.40 4.40 4.40 4.58 +0.58 39 15 15 +15
30MAR27 30.00 P 5.40 5.40 5.40 5.18 +0.60 39 1 1 +1
30MAR27 31.00 P 6.06 6.06 6.06 5.83 +0.63 39 15 30 +15
30MAR27 32.00 P 7.03 7.03 7.03 6.52 +0.66 39 15 15 +15
30MAR27 33.00 P 0.00 0.00 0.00 7.30 +0.75 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.12 +0.76 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.86 +0.90 41 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.57 +0.79 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.35 +0.78 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.31 +0.91 43 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.95 +0.76 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.82 +0.75 42 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.71 +0.79 42 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.60 +0.81 42 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.46 +0.82 42 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.34 +0.83 43 0 0 0
TOTAL PUT 14,803 165,822 +5,909
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLP - CLP HOLDINGS LTD CLOSING PRICE HK$ 73.35
30MAR26 46.00 C 0.00 0.00 0.00 27.89 -1.54 144 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 27.04 -0.79 145 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 25.94 -0.95 135 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 24.37 -1.47 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 23.88 -0.99 122 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 21.37 -1.56 110 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 18.38 -1.50 58 0 0 0
30MAR26 57.50 C 15.92 15.92 15.92 15.88 -1.84 48 2 0 -2
30MAR26 60.00 C 0.00 0.00 0.00 13.70 -1.13 69 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 10.88 -1.82 29 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 8.38 -1.46 0 0 162 0
30MAR26 67.50 C 0.00 0.00 0.00 5.88 -1.65 0 0 652 0
30MAR26 70.00 C 3.60 3.60 3.60 3.40 -1.44 15 2 511 -2
30MAR26 72.50 C 1.67 1.71 1.48 1.28 -1.10 15 85 312 -39
30MAR26 75.00 C 0.43 0.43 0.41 0.34 -0.43 16 64 457 +31
30MAR26 77.50 C 0.14 0.14 0.14 0.07 -0.11 16 152 477 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 -0.02 16 0 273 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 20 0 45 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 28 0 560 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 24.37 -1.47 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 23.88 -0.99 87 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 21.37 -1.56 78 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 18.38 -1.65 45 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 15.88 -1.84 39 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 13.70 -1.31 50 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 10.88 -1.82 25 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 8.38 -1.48 0 0 1 0
29APR26 67.50 C 0.00 0.00 0.00 5.88 -1.65 0 0 1 0
29APR26 70.00 C 0.00 0.00 0.00 3.42 -1.43 13 0 92 0
29APR26 72.50 C 1.76 1.80 1.65 1.65 -0.86 14 46 114 -16
29APR26 75.00 C 0.79 0.82 0.79 0.73 -0.39 15 152 437 +2
29APR26 77.50 C 0.00 0.00 0.00 0.28 -0.19 15 0 339 0
29APR26 80.00 C 0.00 0.00 0.00 0.09 -0.06 15 0 75 0
29APR26 82.50 C 0.00 0.00 0.00 0.03 -0.01 15 0 36 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 16 0 90 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 19 0 30 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 23.88 -0.99 70 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 21.37 -1.56 63 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 18.38 -1.75 38 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 15.88 -1.84 33 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 13.70 -1.51 40 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 10.88 -1.82 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 8.38 -1.51 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 5.88 -1.65 0 0 1 0
28MAY26 70.00 C 0.00 0.00 0.00 3.58 -1.28 14 0 59 0
28MAY26 72.50 C 2.14 2.14 2.14 2.04 -0.72 14 30 175 -30
28MAY26 75.00 C 0.00 0.00 0.00 1.02 -0.44 14 0 212 0
28MAY26 77.50 C 0.00 0.00 0.00 0.46 -0.26 14 0 169 0
28MAY26 80.00 C 0.00 0.00 0.00 0.18 -0.12 14 0 191 0
28MAY26 82.50 C 0.00 0.00 0.00 0.07 -0.04 14 0 70 0
28MAY26 85.00 C 0.00 0.00 0.00 0.02 -0.02 14 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 15 0 80 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 27.04 -0.79 70 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 25.94 -1.06 65 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 24.95 -1.07 63 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 24.00 -0.87 61 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 21.47 -1.46 55 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 18.77 -1.36 46 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 15.88 -1.84 30 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 13.70 -1.51 34 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 10.88 -1.82 21 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 8.38 -1.51 16 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 5.88 -1.65 12 0 148 0
29JUN26 70.00 C 0.00 0.00 0.00 3.69 -1.26 13 0 183 0
29JUN26 72.50 C 2.07 2.07 2.07 2.28 -0.74 13 30 218 0
29JUN26 75.00 C 1.11 1.11 1.11 1.29 -0.51 13 30 130 +30
29JUN26 77.50 C 0.00 0.00 0.00 0.67 -0.31 13 0 22 0
29JUN26 80.00 C 0.00 0.00 0.00 0.31 -0.17 13 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.14 -0.09 14 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 0.06 -0.03 14 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.02 -0.02 14 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 -0.01 14 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 27.04 -0.79 50 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 25.94 -1.19 46 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.95 -1.07 45 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 24.00 -0.97 43 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 21.47 -1.46 38 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 18.77 -1.36 32 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 15.88 -1.84 21 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 13.70 -1.51 23 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 10.88 -1.82 14 0 30 0
29SEP26 65.00 C 0.00 0.00 0.00 8.68 -1.21 15 0 14 0
29SEP26 67.50 C 6.25 6.25 6.00 6.13 -1.40 11 50 103 -2
29SEP26 70.00 C 0.00 0.00 0.00 4.56 -0.96 12 0 22 0
29SEP26 72.50 C 0.00 0.00 0.00 3.02 -0.74 12 0 26 0
29SEP26 75.00 C 1.77 1.77 1.77 1.95 -0.54 12 1 21 +1
29SEP26 77.50 C 0.00 0.00 0.00 1.20 -0.36 12 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.69 -0.23 12 0 10 0
29SEP26 82.50 C 0.00 0.00 0.00 0.37 -0.14 12 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.21 -0.06 13 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.10 -0.04 12 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.05 -0.02 13 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.03 0.00 13 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 -0.01 13 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 25.94 -1.19 36 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.95 -1.07 35 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.00 -0.97 33 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 21.47 -1.46 29 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.77 -1.36 24 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 15.96 -1.76 16 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 13.70 -1.51 16 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 11.11 -1.59 12 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 8.95 -1.28 12 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 6.76 -1.39 11 0 10 0
30DEC26 70.00 C 4.54 4.54 4.39 5.09 -1.18 11 50 142 +50
30DEC26 72.50 C 0.00 0.00 0.00 3.69 -0.84 12 0 50 0
30DEC26 75.00 C 0.00 0.00 0.00 2.58 -0.66 12 0 75 0
30DEC26 77.50 C 1.30 1.30 1.30 1.73 -0.51 12 2 48 +2
30DEC26 80.00 C 0.00 0.00 0.00 1.12 -0.37 12 0 26 0
30DEC26 82.50 C 0.00 0.00 0.00 0.69 -0.26 12 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.41 -0.18 12 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.24 -0.11 12 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.14 -0.06 12 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.08 -0.04 12 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.04 -0.03 12 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.02 -0.02 12 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 -0.01 12 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 24.00 -0.97 26 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 21.47 -1.46 23 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 18.77 -1.36 17 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 16.20 -1.52 12 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 13.70 -1.51 8 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 11.32 -1.63 8 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 9.31 -1.45 11 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 7.48 -1.26 11 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 5.85 -1.05 12 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 4.47 -0.69 12 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 3.32 -0.53 12 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 2.40 -0.39 12 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.69 -0.29 12 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 1.16 -0.20 12 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.78 -0.13 12 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.51 -0.07 12 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.33 -0.04 12 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.21 -0.02 12 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.13 -0.02 12 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.08 -0.01 12 0 0 0
TOTAL CALL 696 6,969 +25
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 62 0 54 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 45 0 21 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 39 0 94 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 205 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 27 0 172 0
30MAR26 62.50 P 0.03 0.03 0.03 0.01 0.00 22 30 271 +30
30MAR26 65.00 P 0.05 0.08 0.05 0.01 0.00 16 36 430 +24
30MAR26 67.50 P 0.09 0.12 0.09 0.08 +0.05 16 46 554 +44
30MAR26 70.00 P 0.31 0.46 0.31 0.44 +0.26 16 13 333 +13
30MAR26 72.50 P 1.00 1.45 1.00 1.44 +0.67 16 418 813 -124
30MAR26 75.00 P 2.99 3.32 2.95 3.27 +1.14 17 71 410 -60
30MAR26 77.50 P 0.00 0.00 0.00 5.57 +1.36 20 0 205 0
30MAR26 80.00 P 0.00 0.00 0.00 8.03 +1.36 25 0 166 0
30MAR26 82.50 P 0.00 0.00 0.00 10.11 +0.89 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 12.99 +1.53 34 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 15.50 +1.96 40 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 17.90 +1.83 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 19.91 +1.52 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 23.00 +1.62 53 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 25.49 +1.97 57 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 27.98 +1.81 60 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 15 0 5 0
29APR26 65.00 P 0.00 0.00 0.00 0.06 +0.04 15 0 14 0
29APR26 67.50 P 0.00 0.00 0.00 0.26 +0.16 15 0 279 0
29APR26 70.00 P 0.62 0.72 0.62 0.81 +0.41 15 81 714 -43
29APR26 72.50 P 1.66 1.69 1.66 1.83 +0.71 15 169 454 +49
29APR26 75.00 P 0.00 0.00 0.00 3.51 +1.06 15 0 230 0
29APR26 77.50 P 0.00 0.00 0.00 5.67 +1.30 17 0 150 0
29APR26 80.00 P 0.00 0.00 0.00 8.17 +1.50 22 0 20 0
29APR26 82.50 P 0.00 0.00 0.00 10.73 +1.51 28 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 13.30 +1.84 33 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 15.50 +1.49 29 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 17.99 +1.50 32 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 20.51 +0.99 37 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 23.07 +1.54 42 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 25.84 +2.32 53 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 28.20 +1.84 53 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 60.00 P 0.08 0.08 0.08 0.01 0.00 15 4 4 +4
28MAY26 62.50 P 0.00 0.00 0.00 0.03 +0.02 14 0 5 0
28MAY26 65.00 P 0.00 0.00 0.00 0.12 +0.07 14 0 30 0
28MAY26 67.50 P 0.00 0.00 0.00 0.39 +0.20 14 0 121 0
28MAY26 70.00 P 0.00 0.00 0.00 0.98 +0.41 14 0 462 0
28MAY26 72.50 P 1.95 1.95 1.95 2.02 +0.67 14 30 220 0
28MAY26 75.00 P 0.00 0.00 0.00 3.64 +1.01 14 0 156 0
28MAY26 77.50 P 5.40 5.62 5.40 5.73 +1.23 15 69 240 +65
28MAY26 80.00 P 0.00 0.00 0.00 8.17 +1.50 19 0 30 0
28MAY26 82.50 P 0.00 0.00 0.00 10.73 +1.51 23 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 13.30 +1.84 28 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 15.87 +1.86 33 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 18.28 +1.79 35 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 20.99 +1.47 41 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 23.55 +2.02 45 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 25.85 +2.13 45 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 28.20 +1.65 44 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 18 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 16 0 54 0
29JUN26 60.00 P 0.00 0.00 0.00 0.02 +0.01 14 0 52 0
29JUN26 62.50 P 0.00 0.00 0.00 0.06 +0.03 14 0 169 0
29JUN26 65.00 P 0.31 0.31 0.31 0.21 +0.11 14 5 174 -5
29JUN26 67.50 P 0.00 0.00 0.00 0.55 +0.24 14 0 51 0
29JUN26 70.00 P 0.00 0.00 0.00 1.23 +0.46 14 0 114 0
29JUN26 72.50 P 2.40 2.40 2.40 2.33 +0.72 14 2 174 +2
29JUN26 75.00 P 0.00 0.00 0.00 3.90 +0.99 14 0 100 0
29JUN26 77.50 P 0.00 0.00 0.00 5.89 +1.23 15 0 30 0
29JUN26 80.00 P 0.00 0.00 0.00 8.22 +1.47 17 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 10.73 +1.48 21 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 13.30 +1.84 25 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 15.87 +1.86 29 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 18.28 +1.79 30 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 21.03 +1.51 37 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 23.60 +1.98 40 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 25.85 +1.18 39 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 28.68 +2.13 46 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 16 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.02 +0.01 13 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.06 +0.03 13 0 41 0
29SEP26 62.50 P 0.00 0.00 0.00 0.16 +0.08 13 0 75 0
29SEP26 65.00 P 0.00 0.00 0.00 0.39 +0.17 13 0 89 0
29SEP26 67.50 P 0.00 0.00 0.00 0.84 +0.32 13 0 84 0
29SEP26 70.00 P 0.00 0.00 0.00 1.59 +0.52 13 0 31 0
29SEP26 72.50 P 0.00 0.00 0.00 2.70 +0.75 13 0 20 0
29SEP26 75.00 P 0.00 0.00 0.00 4.07 +0.95 12 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 6.07 +1.19 14 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 8.28 +1.36 15 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 10.74 +1.47 17 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 13.30 +1.50 20 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 15.87 +1.56 23 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 18.44 +1.70 26 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 21.03 +1.51 29 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 23.60 +1.74 32 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 26.16 +1.49 35 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 28.68 +1.99 37 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.02 +0.01 13 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.04 +0.01 12 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.11 +0.04 12 0 16 0
30DEC26 62.50 P 0.00 0.00 0.00 0.27 +0.10 12 0 9 0
30DEC26 65.00 P 0.00 0.00 0.00 0.58 +0.19 12 0 43 0
30DEC26 67.50 P 0.00 0.00 0.00 1.09 +0.31 12 0 48 0
30DEC26 70.00 P 2.10 2.10 2.10 1.88 +0.47 12 14 22 +14
30DEC26 72.50 P 0.00 0.00 0.00 2.99 +0.66 12 0 54 0
30DEC26 75.00 P 0.00 0.00 0.00 4.44 +0.86 13 0 54 0
30DEC26 77.50 P 0.00 0.00 0.00 6.24 +1.06 13 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 8.36 +1.25 14 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 10.75 +1.48 15 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 13.30 +1.50 18 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 15.87 +1.56 21 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 18.44 +1.70 23 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 21.03 +1.51 26 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 23.60 +1.74 28 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 26.16 +1.49 30 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 28.68 +1.99 32 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 0.02 +0.01 13 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.04 +0.02 13 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.10 +0.05 12 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 0.23 +0.11 13 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.46 +0.19 13 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.84 +0.31 13 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 1.44 +0.47 13 0 3 0
30MAR27 70.00 P 0.00 0.00 0.00 2.27 +0.63 13 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 3.40 +0.82 13 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 4.82 +1.12 13 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 6.54 +1.33 13 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 8.54 +1.43 14 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 10.82 +1.55 15 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 13.31 +1.50 17 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 15.87 +1.52 19 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 18.44 +1.51 21 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 21.03 +1.51 24 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 23.60 +1.74 26 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 26.16 +1.49 28 0 0 0
TOTAL PUT 988 8,446 +13
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$ 47.52
30MAR26 31.00 C 0.00 0.00 0.00 16.58 -0.72 55 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 15.59 -1.08 58 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 14.94 -0.36 96 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 13.58 -0.72 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 12.96 -0.43 85 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 11.59 -0.72 38 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 10.59 -0.72 32 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 9.64 -0.67 43 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 8.63 -0.86 37 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 7.67 -0.61 37 0 7 0
30MAR26 41.00 C 0.00 0.00 0.00 6.70 -0.63 35 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 5.75 -0.63 33 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 4.83 -0.77 32 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 3.96 -0.44 31 0 6 0
30MAR26 45.00 C 2.80 2.80 2.80 3.19 -0.40 31 30 75 +30
30MAR26 46.00 C 2.25 2.44 2.08 2.41 -0.49 29 270 544 +150
30MAR26 47.00 C 1.70 1.76 1.62 1.77 -0.46 28 75 397 -15
30MAR26 48.00 C 1.28 1.36 1.17 1.31 -0.38 29 952 1,683 +394
30MAR26 49.00 C 0.91 0.98 0.84 0.94 -0.26 29 1,439 1,894 -425
30MAR26 50.00 C 0.65 0.71 0.60 0.66 -0.22 30 151 4,336 -114
30MAR26 52.50 C 0.26 0.29 0.22 0.22 -0.10 30 283 3,835 -95
30MAR26 55.00 C 0.09 0.09 0.09 0.06 -0.03 30 1 3,233 0
30MAR26 57.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 3,989 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 34 0 960 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 40 0 473 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 45 0 240 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 49 0 99 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 54 0 65 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 58 0 21 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 10.66 -0.74 0 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 9.71 -0.76 28 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 8.84 -0.65 34 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 7.89 -0.59 32 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 7.10 -0.67 35 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 5.84 -0.74 23 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 5.04 -0.91 25 0 6 0
29APR26 44.00 C 0.00 0.00 0.00 4.43 -0.48 29 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 3.71 -0.43 28 0 0 0
29APR26 46.00 C 2.91 3.04 2.71 2.98 -0.50 27 195 181 +8
29APR26 47.00 C 2.30 2.30 2.28 2.50 -0.38 28 60 382 -30
29APR26 48.00 C 1.90 1.98 1.90 2.01 -0.32 28 67 511 +28
29APR26 49.00 C 1.57 1.57 1.49 1.62 -0.26 29 105 338 -25
29APR26 50.00 C 1.22 1.31 1.16 1.28 -0.24 29 130 1,232 +100
29APR26 52.50 C 0.66 0.71 0.63 0.65 -0.13 29 68 407 -60
29APR26 55.00 C 0.36 0.36 0.34 0.30 -0.07 29 126 295 +12
29APR26 57.50 C 0.16 0.16 0.16 0.13 -0.03 29 60 330 +50
29APR26 60.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 33 0
29APR26 62.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 107 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 30 0 40 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 33 0 3 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 9.92 -0.63 31 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 9.01 -0.59 31 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 8.09 -0.39 30 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 7.30 -0.47 31 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 6.36 -0.71 28 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 5.38 -0.76 25 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 4.82 -0.38 28 0 30 0
28MAY26 45.00 C 3.86 3.86 3.86 4.19 -0.37 28 30 30 +30
28MAY26 46.00 C 3.42 3.42 3.24 3.51 -0.35 27 128 98 +98
28MAY26 47.00 C 2.92 2.93 2.68 2.96 -0.40 28 186 515 +41
28MAY26 48.00 C 2.46 2.46 2.46 2.49 -0.34 28 1 728 0
28MAY26 49.00 C 2.00 2.00 1.90 2.08 -0.28 28 52 1,053 +20
28MAY26 50.00 C 1.67 1.67 1.67 1.74 -0.26 28 30 1,220 0
28MAY26 52.50 C 0.00 0.00 0.00 1.03 -0.17 28 0 256 0
28MAY26 55.00 C 0.00 0.00 0.00 0.57 -0.11 28 0 155 0
28MAY26 57.50 C 0.35 0.42 0.35 0.30 -0.06 28 849 911 +747
28MAY26 60.00 C 0.25 0.25 0.25 0.15 -0.03 28 5 42 +5
28MAY26 62.50 C 0.00 0.00 0.00 0.07 -0.02 28 0 26 0
28MAY26 65.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 106 0
28MAY26 67.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 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 36.00 C 0.00 0.00 0.00 11.98 -0.55 31 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.97 -0.52 28 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 9.92 -0.63 23 0 13 0
29JUN26 39.00 C 0.00 0.00 0.00 9.01 -0.59 24 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.50 -0.34 31 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 7.63 -0.17 30 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 6.57 -0.50 26 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 5.93 -0.43 28 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 5.32 -0.21 29 0 7 0
29JUN26 45.00 C 4.19 4.24 4.19 4.50 -0.36 27 42 82 +41
29JUN26 46.00 C 3.77 3.87 3.62 3.88 -0.63 26 107 327 +21
29JUN26 47.00 C 3.25 3.39 3.16 3.35 -0.40 27 73 254 +60
29JUN26 48.00 C 2.81 2.81 2.68 2.86 -0.42 27 195 275 +44
29JUN26 49.00 C 2.40 2.50 2.30 2.45 -0.28 27 556 434 -243
29JUN26 50.00 C 1.98 2.12 1.98 2.10 -0.28 27 82 2,438 -13
29JUN26 52.50 C 1.29 1.39 1.29 1.35 -0.23 27 16 4,135 0
29JUN26 55.00 C 0.00 0.00 0.00 0.82 -0.16 27 0 8,738 0
29JUN26 57.50 C 0.58 0.58 0.58 0.48 -0.11 27 78 593 +78
29JUN26 60.00 C 0.39 0.39 0.39 0.27 -0.07 27 30 360 +30
29JUN26 62.50 C 0.00 0.00 0.00 0.15 -0.04 27 0 315 0
29JUN26 65.00 C 0.18 0.18 0.17 0.08 -0.02 27 20 256 +8
29JUN26 67.50 C 0.00 0.00 0.00 0.04 -0.02 27 0 64 0
29JUN26 70.00 C 0.00 0.00 0.00 0.03 0.00 28 0 2,055 0
29JUN26 72.50 C 0.00 0.00 0.00 0.02 0.00 29 0 32 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 29 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 32 0 77 0
29SEP26 36.00 C 0.00 0.00 0.00 12.30 -0.27 34 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.02 -0.62 26 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.34 -0.46 29 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.63 -0.30 31 0 8 0
29SEP26 40.00 C 0.00 0.00 0.00 8.52 -0.56 27 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.98 -0.31 29 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.20 -0.30 29 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 6.52 -0.16 29 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.53 -0.50 26 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.22 -0.29 28 0 0 0
29SEP26 46.00 C 4.44 4.63 4.44 4.61 -0.35 28 120 220 +120
29SEP26 47.00 C 4.11 4.11 4.11 4.11 -0.40 28 30 307 +30
29SEP26 48.00 C 0.00 0.00 0.00 3.66 -0.37 28 0 235 0
29SEP26 49.00 C 3.26 3.26 3.26 3.26 -0.33 28 30 480 +30
29SEP26 50.00 C 0.00 0.00 0.00 2.88 -0.32 28 0 612 0
29SEP26 52.50 C 0.00 0.00 0.00 2.06 -0.28 27 0 1,167 0
29SEP26 55.00 C 0.00 0.00 0.00 1.45 -0.22 27 0 230 0
29SEP26 57.50 C 0.00 0.00 0.00 1.01 -0.16 27 0 323 0
29SEP26 60.00 C 0.00 0.00 0.00 0.69 -0.12 27 0 359 0
29SEP26 62.50 C 0.66 0.66 0.65 0.47 -0.09 27 8 161 -8
29SEP26 65.00 C 0.00 0.00 0.00 0.31 -0.07 27 0 131 0
29SEP26 67.50 C 0.00 0.00 0.00 0.21 -0.04 27 0 94 0
29SEP26 70.00 C 0.30 0.30 0.30 0.14 -0.03 27 12 18 -9
29SEP26 72.50 C 0.00 0.00 0.00 0.09 -0.02 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.29 -0.65 26 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.81 -0.62 30 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.82 -0.51 28 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.23 -0.31 29 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.33 -0.23 27 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.81 -0.08 28 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.10 -0.32 28 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 6.56 -0.28 28 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.99 -0.12 28 0 3 0
30DEC26 46.00 C 0.00 0.00 0.00 5.15 -0.47 26 0 253 0
30DEC26 47.00 C 4.94 4.94 4.94 4.87 -0.39 27 30 1,180 +30
30DEC26 48.00 C 0.00 0.00 0.00 4.43 -0.37 27 0 906 0
30DEC26 49.00 C 0.00 0.00 0.00 4.03 -0.35 27 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 3.54 -0.45 26 0 527 0
30DEC26 52.50 C 0.00 0.00 0.00 2.85 -0.29 27 0 492 0
30DEC26 55.00 C 0.00 0.00 0.00 2.18 -0.23 27 0 221 0
30DEC26 57.50 C 0.00 0.00 0.00 1.64 -0.19 27 0 145 0
30DEC26 60.00 C 1.35 1.35 1.35 1.22 -0.16 27 30 138 -6
30DEC26 62.50 C 1.04 1.04 1.04 0.90 -0.14 27 5 169 +5
30DEC26 65.00 C 0.77 0.85 0.77 0.67 -0.10 27 3 90 +3
30DEC26 67.50 C 0.00 0.00 0.00 0.48 -0.09 27 0 34 0
30DEC26 70.00 C 0.00 0.00 0.00 0.36 -0.05 27 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.25 -0.05 27 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.19 -0.03 27 0 102 0
30MAR27 39.00 C 0.00 0.00 0.00 10.04 -0.61 25 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.59 -0.24 27 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.72 -0.47 26 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.03 -0.52 25 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.66 -0.31 27 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.92 -0.48 26 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.40 -0.47 26 0 0 0
30MAR27 46.00 C 5.52 5.52 5.52 5.91 -0.46 26 30 30 +30
30MAR27 47.00 C 0.00 0.00 0.00 5.46 -0.42 26 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 5.04 -0.41 26 0 8 0
30MAR27 49.00 C 0.00 0.00 0.00 4.62 -0.41 26 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 4.26 -0.35 26 0 8 0
30MAR27 52.50 C 0.00 0.00 0.00 3.42 -0.33 26 0 19 0
30MAR27 55.00 C 2.65 2.66 2.65 2.74 -0.29 27 27 63 +27
30MAR27 57.50 C 0.00 0.00 0.00 2.22 -0.21 27 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.80 -0.16 27 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 1.44 -0.16 27 0 14 0
30MAR27 65.00 C 0.00 0.00 0.00 1.12 -0.16 27 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.86 -0.11 27 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.66 -0.10 27 0 0 0
TOTAL CALL 6,817 60,218 +1,227
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 62 0 67 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 54 0 24 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 50 0 60 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 46 0 70 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 42 0 396 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 38 0 634 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 35 0 627 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 31 0 562 0
30MAR26 40.00 P 0.11 0.11 0.11 0.02 +0.01 30 60 872 +30
30MAR26 41.00 P 0.15 0.16 0.15 0.05 +0.02 30 60 577 +50
30MAR26 42.00 P 0.23 0.23 0.22 0.09 +0.03 29 60 1,486 +60
30MAR26 43.00 P 0.38 0.38 0.23 0.18 +0.06 30 239 3,514 +151
30MAR26 44.00 P 0.42 0.56 0.40 0.32 +0.10 30 132 1,042 +7
30MAR26 45.00 P 0.65 0.80 0.64 0.54 +0.15 30 165 1,816 +85
30MAR26 46.00 P 0.95 1.21 0.94 0.83 +0.21 30 58 5,779 +9
30MAR26 47.00 P 1.41 1.67 1.41 1.22 +0.28 29 143 5,024 -18
30MAR26 48.00 P 1.85 2.27 1.76 1.75 +0.37 30 1,107 3,216 +1,061
30MAR26 49.00 P 2.60 2.79 2.45 2.34 +0.38 29 1,022 1,295 -522
30MAR26 50.00 P 0.00 0.00 0.00 3.05 +0.47 30 0 3,458 0
30MAR26 52.50 P 0.00 0.00 0.00 5.16 +0.56 31 0 7,150 0
30MAR26 55.00 P 0.00 0.00 0.00 7.58 +0.68 36 0 187 0
30MAR26 57.50 P 0.00 0.00 0.00 9.98 +0.57 0 0 150 0
30MAR26 60.00 P 0.00 0.00 0.00 12.49 +0.56 43 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 14.98 +0.58 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 17.49 +0.60 55 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 19.98 +0.56 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 22.48 +0.58 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 24.98 +0.06 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 27.48 +0.11 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 30.26 +0.85 110 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 32.48 +0.57 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
29APR26 38.00 P 0.14 0.14 0.14 0.05 +0.02 29 48 155 0
29APR26 39.00 P 0.00 0.00 0.00 0.08 +0.03 29 0 145 0
29APR26 40.00 P 0.00 0.00 0.00 0.14 +0.05 29 0 39 0
29APR26 41.00 P 0.00 0.00 0.00 0.22 +0.07 29 0 211 0
29APR26 42.00 P 0.42 0.50 0.38 0.35 +0.11 29 73 464 +60
29APR26 43.00 P 0.55 0.65 0.55 0.52 +0.15 29 86 431 -7
29APR26 44.00 P 0.94 0.94 0.94 0.73 +0.18 28 30 1,372 -30
29APR26 45.00 P 1.10 1.10 1.09 1.00 +0.21 28 46 1,203 0
29APR26 46.00 P 1.48 1.67 1.43 1.43 +0.33 29 65 924 +61
29APR26 47.00 P 2.03 2.20 1.88 1.78 +0.30 28 180 4,041 +3
29APR26 48.00 P 2.71 2.71 2.40 2.34 +0.40 29 177 6,703 -51
29APR26 49.00 P 3.22 3.27 3.16 2.97 +0.48 29 107 827 +60
29APR26 50.00 P 0.00 0.00 0.00 3.58 +0.44 29 0 1,192 0
29APR26 52.50 P 0.00 0.00 0.00 5.47 +0.49 29 0 504 0
29APR26 55.00 P 0.00 0.00 0.00 7.87 +0.90 35 0 30 0
29APR26 57.50 P 0.00 0.00 0.00 10.01 +0.43 29 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 12.79 +0.68 45 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 14.98 +0.57 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 17.49 +0.48 41 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 20.08 +0.30 53 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 22.48 +0.23 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 24.98 +0.06 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 27.87 +0.50 78 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.12 +0.04 28 0 30 0
28MAY26 39.00 P 0.00 0.00 0.00 0.18 +0.05 28 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.28 +0.08 28 0 41 0
28MAY26 41.00 P 0.49 0.54 0.49 0.41 +0.10 28 90 215 0
28MAY26 42.00 P 0.72 0.72 0.72 0.57 +0.13 28 30 432 +30
28MAY26 43.00 P 0.84 0.84 0.84 0.76 +0.15 28 45 276 0
28MAY26 44.00 P 0.00 0.00 0.00 1.01 +0.18 27 0 391 0
28MAY26 45.00 P 1.46 1.61 1.46 1.33 +0.22 27 90 286 +42
28MAY26 46.00 P 1.78 2.00 1.78 1.72 +0.27 27 58 386 +28
28MAY26 47.00 P 2.32 2.41 2.32 2.17 +0.31 27 65 91 -30
28MAY26 48.00 P 3.02 3.02 2.73 2.73 +0.39 28 32 264 +28
28MAY26 49.00 P 3.58 3.63 3.58 3.37 +0.48 29 60 1,085 0
28MAY26 50.00 P 0.00 0.00 0.00 4.00 +0.49 29 0 249 0
28MAY26 52.50 P 0.00 0.00 0.00 5.74 +0.72 28 0 295 0
28MAY26 55.00 P 0.00 0.00 0.00 7.87 +0.48 29 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 10.08 +0.50 28 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 12.79 +0.65 38 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 15.38 +0.97 45 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 17.49 +0.23 35 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 20.08 +0.30 45 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 22.48 +0.15 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 24.98 +0.06 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.08 +0.01 27 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.13 +0.03 27 0 37 0
29JUN26 38.00 P 0.00 0.00 0.00 0.20 +0.04 27 0 113 0
29JUN26 39.00 P 0.44 0.44 0.44 0.29 +0.06 27 38 187 0
29JUN26 40.00 P 0.56 0.56 0.53 0.42 +0.08 27 70 1,310 +60
29JUN26 41.00 P 0.00 0.00 0.00 0.58 +0.10 27 10 573 0
29JUN26 42.00 P 1.00 1.00 1.00 0.77 +0.11 27 2 732 0
29JUN26 43.00 P 1.15 1.15 1.12 1.02 +0.16 27 32 8,597 +32
29JUN26 44.00 P 1.41 1.55 1.41 1.30 +0.18 27 43 861 +1
29JUN26 45.00 P 0.00 0.00 0.00 1.65 +0.22 27 0 7,488 0
29JUN26 46.00 P 2.22 2.43 2.22 2.05 +0.23 27 152 1,622 -60
29JUN26 47.00 P 2.70 2.90 2.68 2.51 +0.27 27 447 850 +138
29JUN26 48.00 P 0.00 0.00 0.00 3.03 +0.31 27 0 823 0
29JUN26 49.00 P 3.84 3.84 3.73 3.62 +0.35 27 35 3,335 +35
29JUN26 50.00 P 0.00 0.00 0.00 4.25 +0.37 27 0 3,513 0
29JUN26 52.50 P 0.00 0.00 0.00 6.09 +0.81 28 0 1,254 0
29JUN26 55.00 P 0.00 0.00 0.00 7.96 +0.50 27 0 267 0
29JUN26 57.50 P 0.00 0.00 0.00 10.08 +0.29 25 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.79 +0.65 34 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 15.38 +0.93 40 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.49 +0.23 32 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 20.08 +0.30 40 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.48 +0.15 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 25.16 +0.24 48 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 27.87 +0.50 57 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 30.26 +0.85 57 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 32.48 +0.57 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.40 +0.06 27 0 78 0
29SEP26 37.00 P 0.00 0.00 0.00 0.52 +0.06 27 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.70 +0.13 27 0 46 0
29SEP26 39.00 P 0.00 0.00 0.00 0.85 +0.11 27 0 66 0
29SEP26 40.00 P 1.28 1.28 1.21 1.07 +0.14 27 34 360 +26
29SEP26 41.00 P 1.47 1.47 1.47 1.31 +0.14 27 2 468 -2
29SEP26 42.00 P 1.78 1.78 1.78 1.62 +0.18 27 2 417 -2
29SEP26 43.00 P 2.14 2.14 2.00 1.95 +0.20 27 7 1,146 -7
29SEP26 44.00 P 0.00 0.00 0.00 2.33 +0.23 26 0 491 0
29SEP26 45.00 P 0.00 0.00 0.00 2.75 +0.27 26 0 517 0
29SEP26 46.00 P 3.35 3.35 3.30 3.20 +0.28 26 60 3,404 +40
29SEP26 47.00 P 3.95 3.95 3.95 3.74 +0.34 26 5 989 0
29SEP26 48.00 P 0.00 0.00 0.00 4.31 +0.37 27 0 1,339 0
29SEP26 49.00 P 0.00 0.00 0.00 4.86 +0.35 26 0 382 0
29SEP26 50.00 P 5.93 5.93 5.78 5.51 +0.38 26 160 650 +137
29SEP26 52.50 P 0.00 0.00 0.00 7.26 +0.35 27 0 171 0
29SEP26 55.00 P 0.00 0.00 0.00 9.21 +0.40 27 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 11.10 +0.21 24 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 13.61 +0.56 28 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.41 +0.08 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.95 +0.36 18 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.49 +0.54 25 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.61 +0.27 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.21 +0.29 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.87 +0.50 26 0 0 0
30DEC26 37.00 P 0.74 0.74 0.74 0.84 +0.10 27 3 3 +3
30DEC26 38.00 P 1.20 1.20 1.20 1.03 +0.12 27 2 2 0
30DEC26 39.00 P 1.38 1.38 1.38 1.28 +0.14 27 2 105 -2
30DEC26 40.00 P 1.51 1.63 1.51 1.49 +0.09 26 82 263 +28
30DEC26 41.00 P 1.88 1.95 1.88 1.79 +0.16 26 26 139 -7
30DEC26 42.00 P 2.19 2.22 2.16 2.11 +0.18 26 35 279 +6
30DEC26 43.00 P 2.70 2.70 2.70 2.48 +0.21 26 50 252 +50
30DEC26 44.00 P 0.00 0.00 0.00 2.87 +0.22 26 0 107 0
30DEC26 45.00 P 3.52 3.53 3.52 3.31 +0.24 26 32 162 -1
30DEC26 46.00 P 3.80 3.80 3.80 3.79 +0.26 26 2 388 +2
30DEC26 47.00 P 4.52 4.52 4.52 4.31 +0.29 26 1 1,483 0
30DEC26 48.00 P 0.00 0.00 0.00 4.87 +0.31 26 0 1,611 0
30DEC26 49.00 P 0.00 0.00 0.00 5.46 +0.33 26 0 225 0
30DEC26 50.00 P 0.00 0.00 0.00 6.09 +0.35 26 0 158 0
30DEC26 52.50 P 0.00 0.00 0.00 7.78 +0.32 26 0 3 0
30DEC26 55.00 P 0.00 0.00 0.00 9.75 +0.48 27 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 12.05 +0.57 29 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.81 +0.45 27 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.72 +0.13 23 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.30 +0.48 26 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.77 +0.61 28 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.85 +0.39 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.49 +0.57 27 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 27.89 +0.52 26 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.73 +0.17 27 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.05 +0.21 27 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 2.38 +0.16 27 0 7 0
30MAR27 42.00 P 3.00 3.00 3.00 2.76 +0.20 27 50 50 +50
30MAR27 43.00 P 0.00 0.00 0.00 3.17 +0.21 28 0 30 0
30MAR27 44.00 P 0.00 0.00 0.00 3.59 +0.22 28 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 4.08 +0.26 28 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 4.57 +0.26 28 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 5.11 +0.30 28 0 60 0
30MAR27 48.00 P 0.00 0.00 0.00 5.69 +0.32 28 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 6.27 +0.33 28 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 6.91 +0.38 28 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 8.43 +0.25 27 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.41 +0.42 28 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.43 +0.49 29 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.58 +0.57 30 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.55 +0.38 29 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.68 +0.35 28 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.08 +0.47 30 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.46 +0.56 31 0 0 0
TOTAL PUT 5,712 108,089 +1,634
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$ 27.08
06MAR26 16.50 C 0.00 0.00 0.00 10.59 -0.55 265 0 0 0
06MAR26 17.00 C 0.00 0.00 0.00 10.09 -0.55 250 0 0 0
06MAR26 17.50 C 0.00 0.00 0.00 9.59 -0.55 235 0 0 0
06MAR26 18.00 C 0.00 0.00 0.00 9.09 -0.55 221 0 0 0
06MAR26 18.50 C 0.00 0.00 0.00 8.59 -0.55 207 0 0 0
06MAR26 19.00 C 0.00 0.00 0.00 8.09 -0.55 194 0 0 0
06MAR26 19.50 C 0.00 0.00 0.00 7.59 -0.55 181 0 0 0
06MAR26 20.00 C 0.00 0.00 0.00 7.09 -0.55 168 0 0 0
06MAR26 21.00 C 0.00 0.00 0.00 6.10 -0.54 161 0 0 0
06MAR26 22.00 C 0.00 0.00 0.00 5.10 -0.55 135 0 0 0
06MAR26 23.00 C 0.00 0.00 0.00 4.11 -0.50 118 0 5 0
06MAR26 24.00 C 0.00 0.00 0.00 3.08 -0.53 0 0 18 0
06MAR26 25.00 C 1.37 2.08 1.37 2.10 -0.62 60 42 537 -5
06MAR26 26.00 C 1.02 1.44 0.63 1.20 -0.50 60 407 5,647 -13
06MAR26 27.00 C 0.36 0.73 0.25 0.60 -0.40 69 753 2,604 +130
06MAR26 28.00 C 0.30 0.36 0.10 0.21 -0.31 67 673 1,729 +15
06MAR26 29.00 C 0.07 0.14 0.05 0.06 -0.15 68 454 514 +106
06MAR26 30.00 C 0.02 0.07 0.02 0.02 -0.06 74 888 619 -210
06MAR26 31.00 C 0.02 0.02 0.02 0.01 -0.02 84 20 345 0
06MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 101 0 31 0
06MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
06MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 131 0 1 0
06MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
06MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
06MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
06MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
06MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
06MAR26 40.00 C 0.00 0.00 0.00 0.01 - 210 0 0 -
13MAR26 16.50 C 0.00 0.00 0.00 10.68 -0.46 178 0 0 0
13MAR26 17.00 C 0.00 0.00 0.00 10.18 -0.46 168 0 0 0
13MAR26 17.50 C 0.00 0.00 0.00 9.68 -0.46 159 0 0 0
13MAR26 18.00 C 0.00 0.00 0.00 9.19 -0.45 153 0 0 0
13MAR26 18.50 C 0.00 0.00 0.00 8.69 -0.45 145 0 0 0
13MAR26 19.00 C 0.00 0.00 0.00 8.19 -0.45 136 0 0 0
13MAR26 19.50 C 0.00 0.00 0.00 7.69 -0.45 127 0 0 0
13MAR26 20.00 C 0.00 0.00 0.00 7.19 -0.45 119 0 0 0
13MAR26 21.00 C 0.00 0.00 0.00 6.20 -0.49 105 0 0 0
13MAR26 22.00 C 0.00 0.00 0.00 5.12 -0.53 68 0 0 0
13MAR26 23.00 C 0.00 0.00 0.00 4.12 -0.60 55 0 0 0
13MAR26 24.00 C 0.00 0.00 0.00 3.13 -0.55 45 0 0 0
13MAR26 25.00 C 0.00 0.00 0.00 2.30 -0.46 54 0 0 0
13MAR26 26.00 C 0.91 1.51 0.91 1.58 -0.39 56 286 488 +192
13MAR26 27.00 C 0.90 1.12 0.60 1.00 -0.31 56 323 451 +157
13MAR26 28.00 C 0.90 0.90 0.26 0.60 -0.26 57 1,223 1,648 +449
13MAR26 29.00 C 0.18 0.42 0.18 0.32 -0.18 56 120 190 +4
13MAR26 30.00 C 0.13 0.27 0.13 0.16 -0.11 56 52 190 +22
13MAR26 31.00 C 0.11 0.14 0.11 0.07 -0.07 56 57 113 +3
13MAR26 32.00 C 0.09 0.11 0.08 0.03 -0.04 56 193 69 +39
13MAR26 33.00 C 0.06 0.06 0.06 0.02 -0.01 60 30 32 +24
13MAR26 34.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
13MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
13MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
13MAR26 37.00 C 0.01 0.01 0.01 0.01 0.00 81 1 2 +1
13MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
13MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
13MAR26 40.00 C 0.00 0.00 0.00 0.01 - 98 0 0 -
30MAR26 9.75 C 16.61 17.33 16.36 17.33 -0.54 0 430 403 +229
30MAR26 10.00 C 16.66 17.08 16.66 17.08 -0.54 0 73 30 +30
30MAR26 10.50 C 0.00 0.00 0.00 16.69 -0.43 187 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 16.10 -0.52 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 15.62 -0.50 135 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 15.10 -0.52 0 0 53 0
30MAR26 12.50 C 0.00 0.00 0.00 14.60 -0.52 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 14.10 -0.52 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 13.60 -0.53 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 13.12 -0.51 103 0 27 0
30MAR26 14.50 C 0.00 0.00 0.00 12.79 -0.34 147 0 54 0
30MAR26 15.00 C 0.00 0.00 0.00 12.11 -0.71 77 0 72 0
30MAR26 15.50 C 0.00 0.00 0.00 11.72 -0.41 121 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 11.13 -0.50 87 0 203 0
30MAR26 16.50 C 0.00 0.00 0.00 10.68 -0.46 100 0 290 0
30MAR26 17.00 C 0.00 0.00 0.00 10.18 -0.65 94 0 326 0
30MAR26 17.50 C 0.00 0.00 0.00 9.68 -0.46 89 0 224 0
30MAR26 18.00 C 0.00 0.00 0.00 9.19 -0.45 86 0 3,693 0
30MAR26 18.50 C 0.00 0.00 0.00 8.69 -0.45 81 0 2,456 0
30MAR26 19.00 C 0.00 0.00 0.00 8.25 -0.39 86 0 1,644 0
30MAR26 19.50 C 0.00 0.00 0.00 7.69 -0.45 71 0 1,985 0
30MAR26 20.00 C 7.36 7.36 7.36 7.19 -0.66 66 40 3,902 -40
30MAR26 21.00 C 6.10 6.10 6.10 6.20 -0.49 58 25 1,316 -25
30MAR26 22.00 C 4.36 4.88 4.36 5.12 -0.55 0 8 3,302 -1
30MAR26 23.00 C 3.55 4.24 3.50 4.25 -0.47 46 228 3,376 -48
30MAR26 24.00 C 2.40 2.92 2.40 3.37 -0.43 45 24 2,565 -22
30MAR26 25.00 C 1.94 2.76 1.94 2.54 -0.38 42 531 6,496 -223
30MAR26 26.00 C 1.50 1.96 1.35 1.92 -0.30 45 264 4,598 -68
30MAR26 27.00 C 1.00 1.56 0.91 1.43 -0.19 47 674 2,306 +73
30MAR26 28.00 C 0.94 1.16 0.53 0.98 -0.19 46 1,305 6,632 +67
30MAR26 29.00 C 0.55 0.82 0.40 0.65 -0.17 46 268 2,518 -148
30MAR26 30.00 C 0.54 0.54 0.30 0.41 -0.13 46 196 2,475 -69
30MAR26 31.00 C 0.25 0.42 0.25 0.26 -0.08 46 481 1,403 -135
30MAR26 32.00 C 0.21 0.30 0.17 0.15 -0.06 46 325 931 +7
30MAR26 33.00 C 0.21 0.22 0.20 0.09 -0.03 46 136 496 +1
30MAR26 34.00 C 0.10 0.16 0.10 0.05 -0.02 46 108 126 +58
30MAR26 35.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 268 0
30MAR26 36.00 C 0.04 0.08 0.04 0.02 -0.01 48 90 166 +60
30MAR26 37.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 196 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 51 0 131 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 54 0 138 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 - 58 0 0 -
29APR26 14.50 C 0.00 0.00 0.00 12.79 -0.37 97 0 5 0
29APR26 15.00 C 0.00 0.00 0.00 12.19 -0.63 76 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 11.72 -0.41 77 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 11.19 -0.44 67 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 10.68 -0.49 61 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 10.18 -0.65 57 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 9.68 -0.46 53 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 9.19 -0.49 52 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 8.69 -0.46 49 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 8.25 -0.40 54 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.76 -0.40 52 0 0 0
29APR26 20.00 C 6.66 6.66 6.55 7.27 -0.67 49 40 862 0
29APR26 21.00 C 0.00 0.00 0.00 6.31 -0.38 46 0 130 0
29APR26 22.00 C 0.00 0.00 0.00 5.49 -0.49 49 0 680 0
29APR26 23.00 C 0.00 0.00 0.00 4.49 -0.48 41 0 688 0
29APR26 24.00 C 0.00 0.00 0.00 3.66 -0.41 40 0 2,188 0
29APR26 25.00 C 2.87 3.10 2.70 2.87 -0.43 38 111 1,481 +50
29APR26 26.00 C 1.82 2.28 1.77 2.32 -0.27 40 134 2,504 -64
29APR26 27.00 C 1.37 1.91 1.30 1.82 -0.28 40 242 5,663 +2
29APR26 28.00 C 1.11 1.50 1.01 1.41 -0.21 41 129 2,054 +65
29APR26 29.00 C 1.20 1.20 0.73 1.05 -0.19 41 355 878 -138
29APR26 30.00 C 0.85 0.90 0.75 0.76 -0.15 41 113 417 +33
29APR26 31.00 C 0.39 0.51 0.39 0.54 -0.12 40 7 627 +5
29APR26 32.00 C 0.48 0.59 0.48 0.38 -0.09 40 31 381 -29
29APR26 33.00 C 0.46 0.46 0.35 0.26 -0.07 40 137 430 +75
29APR26 34.00 C 0.37 0.37 0.37 0.18 -0.05 40 30 213 0
29APR26 35.00 C 0.25 0.30 0.25 0.12 -0.03 40 700 637 -370
29APR26 36.00 C 0.23 0.27 0.17 0.08 -0.02 40 1,552 648 -418
29APR26 37.00 C 0.20 0.20 0.20 0.06 -0.01 41 30 31 0
29APR26 38.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 20 0
29APR26 39.00 C 0.00 0.00 0.00 0.03 0.00 42 0 2 0
29APR26 40.00 C 0.00 0.00 0.00 0.02 - 42 0 0 -
28MAY26 15.50 C 0.00 0.00 0.00 12.02 -0.17 86 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 11.19 -0.44 46 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 10.92 -0.25 71 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 10.18 -0.65 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 9.72 -0.44 44 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 9.33 -0.37 54 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 8.98 -0.21 61 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 8.33 -0.63 48 0 64 0
28MAY26 19.50 C 0.00 0.00 0.00 7.96 -0.24 53 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.37 -0.59 44 0 89 0
28MAY26 21.00 C 0.00 0.00 0.00 6.31 -0.44 34 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 5.51 -0.60 39 0 278 0
28MAY26 23.00 C 0.00 0.00 0.00 4.72 -0.52 40 0 331 0
28MAY26 24.00 C 0.00 0.00 0.00 3.94 -0.50 39 0 371 0
28MAY26 25.00 C 2.48 3.21 2.48 3.16 -0.54 36 81 1,473 +15
28MAY26 26.00 C 2.30 2.66 2.24 2.66 -0.24 38 64 389 +30
28MAY26 27.00 C 1.75 2.29 1.75 2.17 -0.17 39 383 1,222 +261
28MAY26 28.00 C 1.30 1.73 1.30 1.72 -0.21 39 265 814 +99
28MAY26 29.00 C 1.15 1.42 1.15 1.37 -0.18 39 112 415 +30
28MAY26 30.00 C 1.10 1.10 1.08 1.06 -0.15 39 224 351 +148
28MAY26 31.00 C 0.69 0.69 0.69 0.81 -0.12 39 60 162 +60
28MAY26 32.00 C 0.72 0.72 0.72 0.62 -0.08 39 30 56 +21
28MAY26 33.00 C 0.59 0.59 0.59 0.46 -0.07 39 30 272 +5
28MAY26 34.00 C 0.00 0.00 0.00 0.34 -0.05 39 0 60 0
28MAY26 35.00 C 0.28 0.28 0.28 0.25 -0.04 39 80 65 -15
28MAY26 36.00 C 0.37 0.37 0.37 0.18 -0.03 39 30 40 0
28MAY26 37.00 C 0.00 0.00 0.00 0.13 -0.02 39 0 40 0
28MAY26 38.00 C 0.00 0.00 0.00 0.10 -0.01 39 0 2 0
28MAY26 39.00 C 0.18 0.21 0.18 0.07 -0.01 39 155 226 +25
28MAY26 40.00 C 0.00 0.00 0.00 0.05 - 39 0 0 -
29JUN26 11.50 C 0.00 0.00 0.00 15.66 -0.49 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 15.13 -0.56 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 14.79 -0.37 84 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 14.12 -0.55 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 13.60 -0.53 0 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 13.19 -0.48 52 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 12.79 -0.43 68 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 12.19 -0.63 43 0 376 0
29JUN26 15.50 C 0.00 0.00 0.00 12.02 -0.40 79 0 6,450 0
29JUN26 16.00 C 0.00 0.00 0.00 11.19 -0.70 0 0 6,400 0
29JUN26 16.50 C 0.00 0.00 0.00 10.92 -0.37 65 0 11,201 0
29JUN26 17.00 C 0.00 0.00 0.00 10.20 -0.63 30 0 4,830 0
29JUN26 17.50 C 0.00 0.00 0.00 9.73 -0.63 40 0 542 0
29JUN26 18.00 C 0.00 0.00 0.00 9.33 -0.48 49 0 123 0
29JUN26 18.50 C 0.00 0.00 0.00 8.98 -0.56 55 0 321 0
29JUN26 19.00 C 0.00 0.00 0.00 8.42 -0.54 49 0 466 0
29JUN26 19.50 C 0.00 0.00 0.00 8.03 -0.35 51 0 919 0
29JUN26 20.00 C 6.80 6.80 6.80 7.45 -0.51 44 50 327 0
29JUN26 21.00 C 0.00 0.00 0.00 6.52 -0.58 41 0 804 0
29JUN26 22.00 C 5.51 5.51 5.51 5.64 -0.47 40 50 1,257 -50
29JUN26 23.00 C 4.04 4.71 4.04 4.72 -0.52 36 154 882 +94
29JUN26 24.00 C 3.50 3.50 3.50 4.16 -0.28 40 50 1,989 +50
29JUN26 25.00 C 2.90 3.34 2.89 3.48 -0.38 39 203 2,858 +81
29JUN26 26.00 C 2.22 2.89 2.22 2.88 -0.15 39 8 5,842 +7
29JUN26 27.00 C 2.09 2.39 2.09 2.35 -0.27 38 123 4,876 +61
29JUN26 28.00 C 1.65 1.98 1.64 1.90 -0.25 38 233 1,387 +188
29JUN26 29.00 C 1.31 1.67 1.26 1.52 -0.23 38 1,012 1,675 +453
29JUN26 30.00 C 1.07 1.38 1.02 1.20 -0.21 38 407 1,049 +375
29JUN26 31.00 C 0.85 0.85 0.85 0.95 -0.16 38 1 440 0
29JUN26 32.00 C 0.00 0.00 0.00 0.74 -0.13 38 0 45 0
29JUN26 33.00 C 0.81 0.81 0.81 0.57 -0.11 38 16 91 +16
29JUN26 34.00 C 0.00 0.00 0.00 0.44 -0.09 38 0 30 0
29JUN26 35.00 C 0.00 0.00 0.00 0.33 -0.08 37 0 145 0
29JUN26 36.00 C 0.00 0.00 0.00 0.25 -0.06 37 0 30 0
29JUN26 37.00 C 0.31 0.34 0.31 0.19 -0.05 37 100 130 +100
29JUN26 38.00 C 0.00 0.00 0.00 0.14 -0.04 37 0 10 0
29JUN26 39.00 C 0.00 0.00 0.00 0.11 -0.03 38 0 60 0
29JUN26 40.00 C 0.00 0.00 0.00 0.08 - 37 0 0 -
29SEP26 12.50 C 0.00 0.00 0.00 14.79 -0.41 70 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 14.27 -0.43 64 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 13.78 -0.43 62 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 13.28 -0.43 59 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 12.79 -0.43 57 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 12.29 -0.53 54 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 12.02 -0.40 63 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 11.32 -0.57 50 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 10.92 -0.37 53 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 10.24 -0.59 38 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 9.73 -0.63 34 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 9.33 -0.48 40 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 8.98 -0.56 45 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 8.42 -0.54 40 0 483 0
29SEP26 19.50 C 0.00 0.00 0.00 8.03 -0.35 41 0 157 0
29SEP26 20.00 C 0.00 0.00 0.00 7.45 -0.51 36 0 742 0
29SEP26 21.00 C 0.00 0.00 0.00 6.52 -0.58 34 0 185 0
29SEP26 22.00 C 0.00 0.00 0.00 5.74 -0.37 34 0 394 0
29SEP26 23.00 C 0.00 0.00 0.00 5.17 -0.20 37 0 2,009 0
29SEP26 24.00 C 4.22 4.22 4.22 4.27 -0.40 33 1 720 -1
29SEP26 25.00 C 3.59 3.61 3.59 3.68 -0.39 34 90 348 +56
29SEP26 26.00 C 2.61 2.75 2.61 3.18 -0.35 34 62 218 -1
29SEP26 27.00 C 2.24 2.72 2.24 2.72 -0.31 34 200 1,053 +150
29SEP26 28.00 C 1.90 1.90 1.90 2.39 -0.22 35 1 355 0
29SEP26 29.00 C 0.00 0.00 0.00 2.04 -0.19 35 0 265 0
29SEP26 30.00 C 0.00 0.00 0.00 1.75 -0.15 36 0 127 0
29SEP26 31.00 C 0.00 0.00 0.00 1.48 -0.14 36 0 335 0
29SEP26 32.00 C 0.00 0.00 0.00 1.25 -0.14 36 0 45 0
29SEP26 33.00 C 1.00 1.00 1.00 1.04 -0.19 36 20 157 -20
29SEP26 34.00 C 0.00 0.00 0.00 0.88 -0.15 36 0 39 0
29SEP26 35.00 C 0.00 0.00 0.00 0.72 -0.14 36 0 115 0
29SEP26 36.00 C 0.58 0.58 0.58 0.60 -0.12 36 14 97 0
29SEP26 37.00 C 0.57 0.57 0.57 0.50 -0.10 36 15 30 0
29SEP26 38.00 C 0.00 0.00 0.00 0.41 -0.09 36 0 1 0
29SEP26 39.00 C 0.39 0.39 0.39 0.34 -0.08 36 30 30 +30
29SEP26 40.00 C 0.34 0.40 0.34 0.28 - 36 308 308 -
30DEC26 14.00 C 0.00 0.00 0.00 13.28 -0.43 50 0 75 0
30DEC26 14.50 C 0.00 0.00 0.00 12.79 -0.43 48 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 12.29 -0.53 46 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 12.02 -0.40 53 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 11.32 -0.57 43 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 10.92 -0.37 45 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 10.40 -0.43 42 0 117 0
30DEC26 17.50 C 0.00 0.00 0.00 9.79 -0.57 34 0 16 0
30DEC26 18.00 C 0.00 0.00 0.00 9.41 -0.40 37 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 8.98 -0.56 38 0 10 0
30DEC26 19.00 C 0.00 0.00 0.00 8.50 -0.46 36 0 59 0
30DEC26 19.50 C 0.00 0.00 0.00 8.05 -0.34 35 0 118 0
30DEC26 20.00 C 0.00 0.00 0.00 7.60 -0.36 34 0 89 0
30DEC26 21.00 C 0.00 0.00 0.00 6.74 -0.36 33 0 548 0
30DEC26 22.00 C 0.00 0.00 0.00 5.95 -0.27 32 0 929 0
30DEC26 23.00 C 0.00 0.00 0.00 5.44 -0.09 34 0 865 0
30DEC26 24.00 C 4.33 4.60 4.30 4.62 -0.27 32 381 1,128 -60
30DEC26 25.00 C 0.00 0.00 0.00 4.07 -0.25 32 0 1,741 0
30DEC26 26.00 C 2.90 3.57 2.86 3.59 -0.22 32 408 2,280 +357
30DEC26 27.00 C 2.40 2.98 2.40 3.15 -0.17 32 50 372 -20
30DEC26 28.00 C 2.48 2.60 2.41 2.74 -0.18 33 12 1,914 +1
30DEC26 29.00 C 1.91 2.29 1.91 2.40 -0.14 33 14 1,410 0
30DEC26 30.00 C 0.00 0.00 0.00 2.08 -0.12 33 0 1,523 0
30DEC26 31.00 C 0.00 0.00 0.00 1.81 -0.11 33 0 1,033 0
30DEC26 32.00 C 1.45 1.61 1.45 1.60 -0.10 33 108 1,244 +108
30DEC26 33.00 C 0.00 0.00 0.00 1.42 -0.08 34 0 55 0
30DEC26 34.00 C 0.00 0.00 0.00 1.23 -0.06 34 0 142 0
30DEC26 35.00 C 0.00 0.00 0.00 1.06 -0.05 34 0 112 0
30DEC26 36.00 C 1.05 1.05 0.85 0.90 -0.04 34 11 42 +1
30DEC26 37.00 C 0.94 0.94 0.94 0.78 -0.03 34 2 166 0
30DEC26 38.00 C 0.68 0.68 0.68 0.66 -0.03 34 12 23 +12
30DEC26 39.00 C 0.00 0.00 0.00 0.57 -0.01 34 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.49 - 34 0 0 -
30MAR27 16.50 C 0.00 0.00 0.00 10.92 -0.37 39 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 10.40 -0.43 36 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 9.79 -0.57 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.41 -0.40 32 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.98 -0.56 32 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.56 -0.40 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.05 -0.39 30 0 0 0
30MAR27 20.00 C 7.70 7.70 7.70 7.70 -0.30 31 5 5 +5
30MAR27 21.00 C 6.70 6.70 6.70 6.79 -0.37 29 2 2 +2
30MAR27 22.00 C 0.00 0.00 0.00 6.27 -0.19 31 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.57 -0.24 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.93 -0.28 30 0 6 0
30MAR27 25.00 C 4.16 4.16 4.16 4.40 -0.25 30 30 1,337 +30
30MAR27 26.00 C 3.37 3.37 3.37 3.92 -0.24 31 10 6,317 0
30MAR27 27.00 C 2.92 3.39 2.70 3.49 -0.19 31 34 8,006 +32
30MAR27 28.00 C 3.01 3.01 3.01 3.09 -0.18 31 50 5,971 0
30MAR27 29.00 C 2.27 2.27 2.26 2.74 -0.15 31 60 63 +60
30MAR27 30.00 C 2.19 2.19 2.16 2.41 -0.14 31 2 268 -2
30MAR27 31.00 C 1.96 1.96 1.91 2.14 -0.14 31 101 159 +95
30MAR27 32.00 C 0.00 0.00 0.00 1.92 -0.17 32 0 35 0
30MAR27 33.00 C 0.00 0.00 0.00 1.72 -0.10 32 0 40 0
30MAR27 34.00 C 1.27 1.27 1.27 1.53 -0.08 32 24 31 +24
30MAR27 35.00 C 1.13 1.20 1.13 1.33 -0.06 32 11 21 +11
30MAR27 36.00 C 1.03 1.03 1.03 1.17 -0.06 32 10 11 0
30MAR27 37.00 C 0.00 0.00 0.00 1.01 -0.05 32 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 0.89 -0.04 32 0 3 0
30MAR27 39.00 C 0.00 0.00 0.00 0.77 -0.04 32 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 0.67 - 32 0 0 -
TOTAL CALL 20,338 199,482 +2,795
06MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 274 0 0 0
06MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
06MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
06MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
06MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
06MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
06MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
06MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
06MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
06MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 126 0 65 0
06MAR26 23.00 P 0.01 0.01 0.01 0.01 0.00 102 8 176 -8
06MAR26 24.00 P 0.05 0.05 0.02 0.01 0.00 78 44 1,035 -10
06MAR26 25.00 P 0.06 0.16 0.06 0.03 -0.01 67 285 1,124 +76
06MAR26 26.00 P 0.32 0.55 0.12 0.16 +0.02 68 621 896 +96
06MAR26 27.00 P 0.65 1.03 0.43 0.48 +0.08 65 304 327 +122
06MAR26 28.00 P 1.75 1.75 1.24 1.16 +0.28 72 241 183 +179
06MAR26 29.00 P 2.11 2.11 2.07 2.01 +0.39 78 46 46 +46
06MAR26 30.00 P 0.00 0.00 0.00 2.93 +0.44 69 0 0 0
06MAR26 31.00 P 0.00 0.00 0.00 3.92 +0.49 0 0 0 0
06MAR26 32.00 P 0.00 0.00 0.00 4.92 +0.52 0 0 0 0
06MAR26 33.00 P 0.00 0.00 0.00 5.92 +0.52 0 0 0 0
06MAR26 34.00 P 0.00 0.00 0.00 6.92 +0.52 0 0 0 0
06MAR26 35.00 P 0.00 0.00 0.00 7.92 +0.52 0 0 0 0
06MAR26 36.00 P 0.00 0.00 0.00 8.92 +0.52 0 0 0 0
06MAR26 37.00 P 0.00 0.00 0.00 9.92 +0.52 0 0 0 0
06MAR26 38.00 P 0.00 0.00 0.00 10.92 +0.52 0 0 0 0
06MAR26 39.00 P 0.00 0.00 0.00 11.92 +0.52 0 0 0 0
06MAR26 40.00 P 0.00 0.00 0.00 12.92 - 0 0 0 -
13MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
13MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
13MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
13MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
13MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
13MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
13MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
13MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 83 0 1 0
13MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
13MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 59 0 75 0
13MAR26 23.00 P 0.06 0.06 0.06 0.03 +0.01 57 10 206 0
13MAR26 24.00 P 0.15 0.15 0.15 0.09 +0.02 56 15 75 +15
13MAR26 25.00 P 0.33 0.36 0.19 0.22 +0.05 55 473 887 +330
13MAR26 26.00 P 0.22 0.84 0.22 0.47 +0.10 54 471 307 +108
13MAR26 27.00 P 1.57 1.57 0.91 0.90 +0.20 55 32 480 0
13MAR26 28.00 P 0.00 0.00 0.00 1.53 +0.33 58 0 141 0
13MAR26 29.00 P 0.00 0.00 0.00 2.28 +0.35 60 0 45 0
13MAR26 30.00 P 0.00 0.00 0.00 3.13 +0.44 63 0 0 0
13MAR26 31.00 P 0.00 0.00 0.00 4.05 +0.49 66 0 0 0
13MAR26 32.00 P 0.00 0.00 0.00 4.94 +0.46 56 0 0 0
13MAR26 33.00 P 0.00 0.00 0.00 5.93 +0.51 60 0 0 0
13MAR26 34.00 P 0.00 0.00 0.00 6.92 +0.52 0 0 0 0
13MAR26 35.00 P 0.00 0.00 0.00 8.10 +0.67 115 0 0 0
13MAR26 36.00 P 0.00 0.00 0.00 8.92 +0.52 0 0 0 0
13MAR26 37.00 P 0.00 0.00 0.00 9.92 +0.40 0 0 0 0
13MAR26 38.00 P 0.00 0.00 0.00 10.92 +0.37 0 0 0 0
13MAR26 39.00 P 0.00 0.00 0.00 11.92 +0.46 0 0 0 0
13MAR26 40.00 P 0.00 0.00 0.00 12.92 - 0 0 0 -
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 149 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 0.00 139 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 0.00 114 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 89 0 851 0
30MAR26 15.50 P 0.03 0.03 0.01 0.01 0.00 85 31 1,228 +30
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1,817 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 76 0 1,430 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1,632 0
30MAR26 17.50 P 0.02 0.02 0.02 0.01 0.00 68 10 2,713 0
30MAR26 18.00 P 0.01 0.02 0.01 0.01 0.00 64 190 2,481 0
30MAR26 18.50 P 0.02 0.02 0.02 0.01 0.00 60 100 2,090 +100
30MAR26 19.00 P 0.03 0.03 0.03 0.01 0.00 56 60 2,557 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 2,153 0
30MAR26 20.00 P 0.04 0.04 0.04 0.01 0.00 49 470 5,949 -10
30MAR26 21.00 P 0.06 0.06 0.06 0.02 0.00 46 30 3,409 -30
30MAR26 22.00 P 0.09 0.09 0.07 0.06 +0.02 47 67 3,179 +33
30MAR26 23.00 P 0.16 0.18 0.12 0.13 +0.04 46 115 2,669 -46
30MAR26 24.00 P 0.33 0.34 0.23 0.25 +0.07 45 376 2,419 +96
30MAR26 25.00 P 0.50 0.65 0.42 0.47 +0.12 45 358 2,424 +86
30MAR26 26.00 P 0.98 1.14 0.70 0.79 +0.17 45 756 1,697 +267
30MAR26 27.00 P 1.60 1.70 1.19 1.22 +0.21 44 561 1,311 +184
30MAR26 28.00 P 2.09 2.20 1.78 1.87 +0.33 47 131 755 +120
30MAR26 29.00 P 2.68 2.68 2.43 2.55 +0.34 47 487 679 +274
30MAR26 30.00 P 3.47 3.47 3.44 3.38 +0.42 50 100 160 +50
30MAR26 31.00 P 0.00 0.00 0.00 4.24 +0.46 52 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.14 +0.48 53 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.07 +0.50 55 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.00 +0.37 54 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.10 +0.48 69 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.94 +0.35 55 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.92 +0.36 0 0 0 0
30MAR26 38.00 P 11.68 11.85 11.68 10.92 +0.37 0 300 210 -90
30MAR26 39.00 P 0.00 0.00 0.00 12.12 +0.63 92 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 13.10 - 95 0 0 -
29APR26 14.50 P 0.01 0.01 0.01 0.01 0.00 64 1,000 1,631 +1,000
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 61 0 52 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 6 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 52 0 161 0
29APR26 17.00 P 0.02 0.02 0.02 0.01 0.00 49 100 280 +100
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 181 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 273 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 883 0
29APR26 19.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 671 0
29APR26 19.50 P 0.00 0.00 0.00 0.03 +0.01 42 0 1,320 0
29APR26 20.00 P 0.07 0.07 0.07 0.04 +0.01 41 61 2,177 0
29APR26 21.00 P 0.11 0.11 0.10 0.09 +0.03 41 680 2,181 +158
29APR26 22.00 P 0.22 0.22 0.17 0.17 +0.05 40 145 3,745 +140
29APR26 23.00 P 0.31 0.35 0.25 0.29 +0.07 40 279 2,141 +224
29APR26 24.00 P 0.55 0.55 0.51 0.49 +0.10 40 37 2,104 +2
29APR26 25.00 P 0.93 0.98 0.75 0.76 +0.14 39 260 1,063 -2
29APR26 26.00 P 1.38 1.47 1.06 1.13 +0.20 39 71 1,100 +30
29APR26 27.00 P 1.88 1.98 1.80 1.61 +0.27 40 91 522 +90
29APR26 28.00 P 2.61 2.61 2.61 2.22 +0.34 41 30 296 +30
29APR26 29.00 P 0.00 0.00 0.00 2.91 +0.37 42 0 72 0
29APR26 30.00 P 0.00 0.00 0.00 3.67 +0.40 43 0 4 0
29APR26 31.00 P 0.00 0.00 0.00 4.48 +0.42 44 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 5.36 +0.46 46 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 6.25 +0.47 47 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 7.17 +0.49 48 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.10 +0.48 49 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 9.17 +0.58 56 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 10.02 +0.38 51 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 11.07 +0.47 58 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 12.12 +0.59 65 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 13.10 - 67 0 0 -
28MAY26 15.50 P 0.03 0.03 0.03 0.01 0.00 47 100 106 +100
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 45 0 329 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 42 0 196 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
28MAY26 17.50 P 0.05 0.05 0.05 0.01 0.00 38 33 185 +33
28MAY26 18.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 255 0
28MAY26 18.50 P 0.00 0.00 0.00 0.03 +0.01 39 0 272 0
28MAY26 19.00 P 0.08 0.08 0.08 0.05 +0.02 39 30 309 0
28MAY26 19.50 P 0.00 0.00 0.00 0.07 +0.02 39 0 443 0
28MAY26 20.00 P 0.13 0.13 0.11 0.09 +0.02 38 225 1,272 +55
28MAY26 21.00 P 0.17 0.17 0.17 0.17 +0.04 38 183 1,161 +183
28MAY26 22.00 P 0.26 0.26 0.26 0.28 +0.07 38 30 2,271 +30
28MAY26 23.00 P 0.45 0.47 0.45 0.46 +0.11 38 32 2,792 +30
28MAY26 24.00 P 0.77 0.77 0.60 0.69 +0.14 38 91 1,434 +11
28MAY26 25.00 P 1.13 1.13 0.96 1.00 +0.17 38 127 607 +125
28MAY26 26.00 P 1.59 1.61 1.36 1.39 +0.22 38 130 297 +85
28MAY26 27.00 P 2.15 2.17 2.15 1.88 +0.29 38 46 353 +6
28MAY26 28.00 P 0.00 0.00 0.00 2.48 +0.34 39 0 230 0
28MAY26 29.00 P 0.00 0.00 0.00 3.17 +0.37 40 0 32 0
28MAY26 30.00 P 0.00 0.00 0.00 3.89 +0.41 40 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 4.57 +0.32 39 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 5.54 +0.46 43 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 6.42 +0.48 44 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 7.17 +0.33 40 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.20 +0.42 45 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.17 +0.43 47 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 10.05 +0.33 45 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 11.07 +0.38 49 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 12.16 +0.51 56 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 13.10 - 56 0 0 -
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 55 0 141 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 53 0 77 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 50 0 69 0
29JUN26 13.50 P 0.03 0.03 0.03 0.01 0.00 48 100 129 +100
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 91 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 43 0 263 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 41 0 64 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 39 0 69 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 37 0 211 0
29JUN26 16.50 P 0.00 0.00 0.00 0.02 0.00 38 0 1,310 0
29JUN26 17.00 P 0.00 0.00 0.00 0.03 0.00 38 0 1,303 0
29JUN26 17.50 P 0.09 0.09 0.09 0.05 +0.01 38 93 700 -42
29JUN26 18.00 P 0.00 0.00 0.00 0.06 +0.01 37 0 1,385 0
29JUN26 18.50 P 0.11 0.11 0.11 0.09 +0.02 38 30 1,401 0
29JUN26 19.00 P 0.14 0.14 0.14 0.12 +0.02 38 10 2,216 0
29JUN26 19.50 P 0.00 0.00 0.00 0.15 +0.02 37 0 1,700 0
29JUN26 20.00 P 0.22 0.22 0.20 0.20 +0.04 37 80 1,725 +30
29JUN26 21.00 P 0.00 0.00 0.00 0.32 +0.05 37 0 1,059 0
29JUN26 22.00 P 0.49 0.52 0.49 0.50 +0.08 37 90 616 -60
29JUN26 23.00 P 0.63 0.67 0.63 0.74 +0.10 37 170 2,962 -140
29JUN26 24.00 P 1.08 1.13 0.91 1.04 +0.13 36 65 987 +5
29JUN26 25.00 P 1.61 1.62 1.34 1.42 +0.17 36 157 751 +136
29JUN26 26.00 P 2.17 2.17 1.78 1.86 +0.20 36 228 1,573 +72
29JUN26 27.00 P 2.68 2.68 2.36 2.38 +0.25 36 104 592 +102
29JUN26 28.00 P 3.22 3.22 3.20 2.95 +0.24 36 90 592 +90
29JUN26 29.00 P 0.00 0.00 0.00 3.65 +0.36 36 0 16 0
29JUN26 30.00 P 4.75 4.81 4.75 4.38 +0.40 37 10 0 -10
29JUN26 31.00 P 0.00 0.00 0.00 5.18 +0.44 37 0 55 0
29JUN26 32.00 P 0.00 0.00 0.00 5.99 +0.29 37 0 30 0
29JUN26 33.00 P 0.00 0.00 0.00 6.86 +0.25 38 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.76 +0.27 38 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.47 +0.09 32 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.64 +0.36 41 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.42 +0.20 34 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.52 +0.43 42 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.56 +0.57 46 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 13.24 - 0 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 36 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 207 0
29SEP26 14.50 P 0.00 0.00 0.00 0.03 +0.01 37 0 36 0
29SEP26 15.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 119 0
29SEP26 15.50 P 0.00 0.00 0.00 0.05 +0.01 36 0 58 0
29SEP26 16.00 P 0.00 0.00 0.00 0.06 0.00 35 0 719 0
29SEP26 16.50 P 0.00 0.00 0.00 0.09 +0.01 36 0 457 0
29SEP26 17.00 P 0.19 0.19 0.19 0.11 +0.01 36 10 306 -10
29SEP26 17.50 P 0.00 0.00 0.00 0.15 +0.02 36 0 610 0
29SEP26 18.00 P 0.25 0.25 0.25 0.19 +0.02 36 100 2,787 -100
29SEP26 18.50 P 0.00 0.00 0.00 0.24 +0.02 36 0 603 0
29SEP26 19.00 P 0.34 0.34 0.34 0.30 +0.03 36 150 367 -66
29SEP26 19.50 P 0.00 0.00 0.00 0.37 +0.06 36 0 1,199 0
29SEP26 20.00 P 0.00 0.00 0.00 0.45 +0.06 36 0 724 0
29SEP26 21.00 P 0.66 0.68 0.66 0.64 +0.08 35 31 1,090 +30
29SEP26 22.00 P 0.96 0.96 0.96 0.89 +0.10 35 10 1,229 +10
29SEP26 23.00 P 0.00 0.00 0.00 1.19 +0.14 35 0 776 0
29SEP26 24.00 P 0.00 0.00 0.00 1.57 +0.19 36 0 541 0
29SEP26 25.00 P 2.24 2.24 2.24 2.02 +0.25 36 90 1,206 -30
29SEP26 26.00 P 2.72 2.72 2.72 2.53 +0.32 36 30 628 0
29SEP26 27.00 P 3.33 3.33 3.22 3.08 +0.33 36 180 180 +120
29SEP26 28.00 P 4.20 4.20 3.86 3.68 +0.23 37 99 190 0
29SEP26 29.00 P 4.44 4.44 4.38 4.35 +0.27 37 120 541 +120
29SEP26 30.00 P 0.00 0.00 0.00 5.05 +0.30 37 0 300 0
29SEP26 31.00 P 0.00 0.00 0.00 5.80 +0.31 38 0 160 0
29SEP26 32.00 P 0.00 0.00 0.00 6.60 +0.35 38 0 200 0
29SEP26 33.00 P 0.00 0.00 0.00 7.42 +0.37 39 0 130 0
29SEP26 34.00 P 0.00 0.00 0.00 8.28 +0.39 39 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 9.17 +0.42 40 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.08 +0.43 41 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.00 +0.44 42 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.95 +0.46 43 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.91 +0.48 45 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.88 - 46 0 0 -
30DEC26 14.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 247 0
30DEC26 14.50 P 0.00 0.00 0.00 0.05 +0.01 34 0 49 0
30DEC26 15.00 P 0.00 0.00 0.00 0.07 +0.02 34 0 31 0
30DEC26 15.50 P 0.00 0.00 0.00 0.09 +0.02 34 0 180 0
30DEC26 16.00 P 0.00 0.00 0.00 0.12 +0.03 34 0 52 0
30DEC26 16.50 P 0.00 0.00 0.00 0.15 +0.04 33 0 327 0
30DEC26 17.00 P 0.00 0.00 0.00 0.19 +0.04 34 0 120 0
30DEC26 17.50 P 0.00 0.00 0.00 0.24 +0.06 34 0 208 0
30DEC26 18.00 P 0.00 0.00 0.00 0.30 +0.07 34 0 362 0
30DEC26 18.50 P 0.00 0.00 0.00 0.37 +0.08 34 0 203 0
30DEC26 19.00 P 0.00 0.00 0.00 0.45 +0.10 34 0 530 0
30DEC26 19.50 P 0.00 0.00 0.00 0.53 +0.10 34 0 119 0
30DEC26 20.00 P 0.60 0.60 0.60 0.63 +0.12 34 100 3,279 -100
30DEC26 21.00 P 0.00 0.00 0.00 0.84 +0.15 33 0 620 0
30DEC26 22.00 P 0.00 0.00 0.00 1.13 +0.19 34 0 744 0
30DEC26 23.00 P 0.00 0.00 0.00 1.46 +0.21 34 0 663 0
30DEC26 24.00 P 2.02 2.02 2.02 1.86 +0.24 34 76 853 0
30DEC26 25.00 P 2.47 2.54 2.43 2.33 +0.28 34 600 1,644 +387
30DEC26 26.00 P 3.20 3.20 2.80 2.84 +0.31 34 138 255 +98
30DEC26 27.00 P 3.55 3.55 3.55 3.40 +0.36 34 30 207 0
30DEC26 28.00 P 4.42 4.42 4.20 3.99 +0.36 35 60 96 0
30DEC26 29.00 P 4.87 4.87 4.87 4.65 +0.40 35 30 90 +30
30DEC26 30.00 P 0.00 0.00 0.00 5.33 +0.41 35 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.08 +0.44 35 0 30 0
30DEC26 32.00 P 0.00 0.00 0.00 6.84 +0.46 36 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.65 +0.47 36 0 30 0
30DEC26 34.00 P 0.00 0.00 0.00 8.48 +0.48 37 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.35 +0.50 37 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.23 +0.51 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.14 +0.51 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.06 +0.51 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.01 +0.53 40 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.95 - 41 0 0 -
30MAR27 16.50 P 0.00 0.00 0.00 0.21 +0.04 32 0 12 0
30MAR27 17.00 P 0.00 0.00 0.00 0.27 +0.06 32 0 5 0
30MAR27 17.50 P 0.00 0.00 0.00 0.32 +0.06 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.39 +0.07 32 0 31 0
30MAR27 18.50 P 0.00 0.00 0.00 0.47 +0.09 32 0 1 0
30MAR27 19.00 P 0.60 0.60 0.60 0.56 +0.10 32 1 35 +1
30MAR27 19.50 P 0.68 0.68 0.68 0.65 +0.11 32 10 17 +10
30MAR27 20.00 P 0.70 0.80 0.70 0.75 +0.11 32 20 11 0
30MAR27 21.00 P 0.00 0.00 0.00 0.99 +0.15 32 0 0 0
30MAR27 22.00 P 1.26 1.26 1.26 1.30 +0.19 32 1 1 +1
30MAR27 23.00 P 0.00 0.00 0.00 1.65 +0.21 32 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.07 +0.24 32 0 1 0
30MAR27 25.00 P 0.00 0.00 0.00 2.54 +0.27 33 0 1,301 0
30MAR27 26.00 P 0.00 0.00 0.00 3.05 +0.30 33 0 6,328 0
30MAR27 27.00 P 0.00 0.00 0.00 3.61 +0.34 33 0 8,020 0
30MAR27 28.00 P 0.00 0.00 0.00 4.20 +0.35 33 0 3,010 0
30MAR27 29.00 P 0.00 0.00 0.00 4.85 +0.38 33 0 30 0
30MAR27 30.00 P 0.00 0.00 0.00 5.53 +0.40 33 0 15 0
30MAR27 31.00 P 0.00 0.00 0.00 6.26 +0.43 34 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.01 +0.43 34 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.81 +0.46 34 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.62 +0.46 35 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.47 +0.49 35 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.35 +0.50 36 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.23 +0.50 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.15 +0.51 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.08 +0.51 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 14.01 - 38 0 0 -
TOTAL PUT 13,586 152,318 +5,232
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 0.00 0 0 10 0
30MAR26 0.10 C 0.00 0.00 0.00 0.20 0.00 0 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.15 0.00 0 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.10 0.00 0 0 0 0
30MAR26 0.25 C 0.06 0.06 0.06 0.06 0.00 95 5 205 +5
30MAR26 0.30 C 0.03 0.03 0.03 0.04 +0.01 125 20 1,120 -20
30MAR26 0.35 C 0.01 0.02 0.01 0.02 +0.01 116 32 1,422 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 115 0 1,400 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 141 0 283 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 163 0 146 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 182 0 528 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 199 0 80 0
30MAR26 0.65 C 0.00 0.00 0.00 0.01 0.00 213 0 16 0
30MAR26 0.70 C 0.00 0.00 0.00 0.01 0.00 227 0 13 0
30MAR26 0.75 C 0.00 0.00 0.00 0.01 0.00 239 0 10 0
30MAR26 0.80 C 0.00 0.00 0.00 0.01 0.00 250 0 83 0
30MAR26 0.85 C 0.00 0.00 0.00 0.01 0.00 260 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.01 0.00 270 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.01 0.00 279 0 10 0
30MAR26 1.00 C 0.00 0.00 0.00 0.01 0.00 287 0 114 0
30MAR26 1.05 C 0.00 0.00 0.00 0.01 0.00 295 0 51 0
30MAR26 1.10 C 0.00 0.00 0.00 0.01 0.00 302 0 58 0
30MAR26 1.15 C 0.00 0.00 0.00 0.01 0.00 309 0 127 0
29JUN26 0.05 C 0.00 0.00 0.00 0.25 0.00 0 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.20 0.00 0 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.16 0.00 111 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.12 0.00 100 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.09 0.00 99 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.07 +0.01 103 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.05 0.00 98 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.04 +0.01 102 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.03 +0.01 101 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.02 +0.01 96 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.01 0.00 100 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 0.00 112 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 0.00 122 0 0 0
TOTAL CALL 57 5,676 -15
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 587 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 362 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 245 0 5 0
30MAR26 0.20 P 0.00 0.00 0.00 0.01 0.00 163 0 31 0
30MAR26 0.25 P 0.00 0.00 0.00 0.01 0.00 97 0 162 0
30MAR26 0.30 P 0.00 0.00 0.00 0.03 0.00 95 0 573 0
30MAR26 0.35 P 0.07 0.07 0.07 0.07 0.00 117 1 1,461 0
30MAR26 0.40 P 0.00 0.00 0.00 0.11 0.00 117 0 1,607 0
30MAR26 0.45 P 0.00 0.00 0.00 0.16 0.00 144 0 1,396 0
30MAR26 0.50 P 0.00 0.00 0.00 0.21 0.00 166 0 692 0
30MAR26 0.55 P 0.00 0.00 0.00 0.26 0.00 186 0 1,112 0
30MAR26 0.60 P 0.00 0.00 0.00 0.31 0.00 203 0 26 0
30MAR26 0.65 P 0.00 0.00 0.00 0.36 0.00 218 0 34 0
30MAR26 0.70 P 0.00 0.00 0.00 0.41 0.00 232 0 32 0
30MAR26 0.75 P 0.00 0.00 0.00 0.46 0.00 245 0 21 0
30MAR26 0.80 P 0.00 0.00 0.00 0.51 0.00 256 0 708 0
30MAR26 0.85 P 0.00 0.00 0.00 0.56 0.00 266 0 160 0
30MAR26 0.90 P 0.00 0.00 0.00 0.61 0.00 276 0 180 0
30MAR26 0.95 P 0.00 0.00 0.00 0.66 0.00 285 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.71 0.00 294 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.76 +0.01 302 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.81 +0.01 310 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.86 +0.01 318 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 277 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 171 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 0.04 +0.01 102 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.07 +0.01 107 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.10 +0.01 102 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.14 +0.01 106 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.18 +0.01 106 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.22 +0.01 101 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 0.00 101 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.36 0.00 108 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.41 0.00 115 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.46 0.00 121 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.51 0.00 127 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.56 0.00 133 0 0 0
TOTAL PUT 1 8,200 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COL - CHINA OVERSEAS CLOSING PRICE HK$ 13.45
30MAR26 8.75 C 0.00 0.00 0.00 4.75 -0.22 88 0 2 0
30MAR26 9.00 C 0.00 0.00 0.00 4.50 -0.23 83 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 4.22 -0.26 55 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.02 -0.21 80 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.82 -0.16 87 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.51 -0.21 67 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 3.06 -0.16 69 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.55 -0.19 57 0 6 0
30MAR26 11.50 C 0.00 0.00 0.00 2.06 -0.19 49 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 1.54 -0.23 36 0 65 0
30MAR26 12.50 C 0.00 0.00 0.00 1.16 -0.17 39 0 206 0
30MAR26 13.00 C 0.80 0.80 0.80 0.80 -0.12 37 45 243 +45
30MAR26 13.50 C 0.55 0.55 0.45 0.50 -0.11 35 4 129 +2
30MAR26 14.00 C 0.00 0.00 0.00 0.32 -0.07 37 0 154 0
30MAR26 14.50 C 0.21 0.21 0.15 0.18 -0.04 36 86 313 +83
30MAR26 15.00 C 0.12 0.12 0.10 0.10 -0.02 37 27 205 -9
30MAR26 15.50 C 0.00 0.00 0.00 0.05 -0.01 36 0 481 0
30MAR26 16.00 C 0.04 0.04 0.04 0.03 0.00 38 2 563 0
30MAR26 16.50 C 0.02 0.02 0.02 0.01 -0.01 36 20 471 +20
30MAR26 17.00 C 0.01 0.01 0.01 0.01 0.00 41 83 322 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 45 2 257 -2
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 144 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 56 0 58 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 60 0 32 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 64 0 9 0
29APR26 8.75 C 0.00 0.00 0.00 4.79 -0.20 66 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.57 -0.16 68 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.22 -0.27 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.06 -0.18 59 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.82 -0.16 56 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.58 -0.14 54 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.10 -0.13 49 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.62 -0.15 44 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.15 -0.18 40 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.68 -0.22 34 0 80 0
29APR26 12.50 C 0.00 0.00 0.00 1.36 -0.14 37 0 403 0
29APR26 13.00 C 0.00 0.00 0.00 1.04 -0.09 37 0 69 0
29APR26 13.50 C 0.00 0.00 0.00 0.77 -0.08 36 0 229 0
29APR26 14.00 C 0.00 0.00 0.00 0.56 -0.07 36 2 253 +2
29APR26 14.50 C 0.00 0.00 0.00 0.39 -0.05 36 2 293 +2
29APR26 15.00 C 0.26 0.26 0.26 0.26 -0.04 35 1 388 0
29APR26 15.50 C 0.17 0.17 0.17 0.18 -0.02 36 15 133 +15
29APR26 16.00 C 0.00 0.00 0.00 0.12 -0.01 36 0 124 0
29APR26 16.50 C 0.09 0.09 0.09 0.07 -0.01 35 15 341 +11
29APR26 17.00 C 0.00 0.00 0.00 0.05 0.00 36 0 430 0
29APR26 17.50 C 0.00 0.00 0.00 0.03 0.00 36 0 32 0
29APR26 18.00 C 0.00 0.00 0.00 0.02 0.00 37 0 17 0
29APR26 18.50 C 0.03 0.03 0.03 0.01 0.00 36 2 3 -2
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 2 12 +2
28MAY26 9.50 C 0.00 0.00 0.00 4.06 -0.22 45 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.86 -0.18 48 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.58 -0.21 42 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.10 -0.21 38 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.65 -0.22 37 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.27 -0.14 39 0 0 0
28MAY26 12.00 C 1.69 1.69 1.69 1.88 -0.10 38 15 15 +15
28MAY26 12.50 C 1.39 1.39 1.36 1.52 -0.10 36 30 30 +30
28MAY26 13.00 C 1.10 1.13 1.10 1.21 -0.08 36 115 104 +74
28MAY26 13.50 C 0.83 0.83 0.83 0.94 -0.07 35 15 80 +15
28MAY26 14.00 C 0.00 0.00 0.00 0.73 -0.06 35 0 30 0
28MAY26 14.50 C 0.00 0.00 0.00 0.55 -0.06 35 0 49 0
28MAY26 15.00 C 0.44 0.44 0.40 0.41 -0.04 35 169 177 +154
28MAY26 15.50 C 0.31 0.31 0.31 0.30 -0.03 35 225 225 +210
28MAY26 16.00 C 0.24 0.25 0.24 0.22 -0.02 35 340 356 +337
28MAY26 16.50 C 0.00 0.00 0.00 0.15 -0.02 35 0 168 0
28MAY26 17.00 C 0.15 0.15 0.14 0.11 -0.01 35 487 794 +486
28MAY26 17.50 C 0.00 0.00 0.00 0.08 0.00 35 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 15 0
28MAY26 18.50 C 0.07 0.07 0.07 0.04 0.00 36 18 18 +18
28MAY26 19.00 C 0.00 0.00 0.00 0.03 0.00 36 0 15 0
29JUN26 8.75 C 0.00 0.00 0.00 4.85 -0.20 52 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.66 -0.15 56 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.37 -0.16 48 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.17 -0.15 50 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.89 -0.15 44 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.65 -0.20 42 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 3.11 -0.24 33 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.77 -0.15 39 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.32 -0.17 36 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.97 -0.13 36 0 240 0
29JUN26 12.50 C 1.51 1.56 1.51 1.63 -0.12 36 30 56 -30
29JUN26 13.00 C 1.23 1.23 1.23 1.32 -0.10 35 15 43 0
29JUN26 13.50 C 1.09 1.09 0.97 1.06 -0.09 35 27 92 +27
29JUN26 14.00 C 0.00 0.00 0.00 0.84 -0.08 35 0 466 0
29JUN26 14.50 C 0.00 0.00 0.00 0.66 -0.06 34 0 69 0
29JUN26 15.00 C 0.00 0.00 0.00 0.51 -0.04 34 0 171 0
29JUN26 15.50 C 0.42 0.42 0.42 0.39 -0.03 34 2 48 +2
29JUN26 16.00 C 0.00 0.00 0.00 0.29 -0.02 34 0 38 0
29JUN26 16.50 C 0.28 0.28 0.28 0.22 -0.02 34 1 81 0
29JUN26 17.00 C 0.00 0.00 0.00 0.16 -0.01 34 0 58 0
29JUN26 17.50 C 0.00 0.00 0.00 0.12 -0.01 34 0 18 0
29JUN26 18.00 C 0.00 0.00 0.00 0.09 0.00 34 0 14 0
29JUN26 18.50 C 0.00 0.00 0.00 0.06 -0.01 34 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.05 0.00 35 0 5 0
29JUN26 19.50 C 0.00 0.00 0.00 0.04 0.00 35 0 14 0
29SEP26 8.75 C 0.00 0.00 0.00 4.88 -0.18 46 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.66 -0.15 46 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.43 -0.17 45 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.17 -0.18 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.89 -0.18 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.65 -0.23 35 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 3.12 -0.24 29 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.81 -0.12 34 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.49 -0.10 36 0 5 0
29SEP26 12.00 C 0.00 0.00 0.00 2.08 -0.15 33 0 66 0
29SEP26 12.50 C 0.00 0.00 0.00 1.83 -0.09 35 0 143 0
29SEP26 13.00 C 0.00 0.00 0.00 1.53 -0.12 34 0 86 0
29SEP26 13.50 C 0.00 0.00 0.00 1.30 -0.11 34 0 44 0
29SEP26 14.00 C 0.00 0.00 0.00 1.11 -0.09 34 0 31 0
29SEP26 14.50 C 0.00 0.00 0.00 0.94 -0.08 34 0 15 0
29SEP26 15.00 C 0.85 0.85 0.85 0.81 -0.06 35 16 37 +14
29SEP26 15.50 C 0.00 0.00 0.00 0.69 -0.05 35 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.58 -0.06 35 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.48 -0.05 35 0 76 0
29SEP26 17.00 C 0.00 0.00 0.00 0.40 -0.04 35 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.33 -0.03 35 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.27 -0.03 35 0 18 0
29SEP26 18.50 C 0.00 0.00 0.00 0.22 -0.03 35 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 0.18 -0.02 35 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.15 -0.02 35 0 38 0
30DEC26 8.75 C 0.00 0.00 0.00 4.88 -0.22 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.66 -0.18 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.44 -0.19 39 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.17 -0.29 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.89 -0.25 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.78 -0.10 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.28 -0.16 32 0 4 0
30DEC26 11.00 C 0.00 0.00 0.00 2.90 -0.13 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.57 -0.15 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.24 -0.14 31 0 200 0
30DEC26 12.50 C 0.00 0.00 0.00 1.97 -0.13 32 0 108 0
30DEC26 13.00 C 0.00 0.00 0.00 1.73 -0.12 32 0 76 0
30DEC26 13.50 C 1.48 1.48 1.48 1.51 -0.11 32 15 50 +15
30DEC26 14.00 C 0.00 0.00 0.00 1.31 -0.10 32 0 4 0
30DEC26 14.50 C 0.00 0.00 0.00 1.15 -0.08 32 0 46 0
30DEC26 15.00 C 0.00 0.00 0.00 1.01 -0.07 33 0 15 0
30DEC26 15.50 C 0.92 0.92 0.92 0.89 -0.06 33 1 72 +1
30DEC26 16.00 C 0.77 0.77 0.77 0.78 -0.05 33 50 5 -50
30DEC26 16.50 C 0.00 0.00 0.00 0.67 -0.06 33 0 8 0
30DEC26 17.00 C 0.00 0.00 0.00 0.57 -0.05 33 0 21 0
30DEC26 17.50 C 0.00 0.00 0.00 0.49 -0.05 33 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 0.42 -0.04 33 0 20 0
30DEC26 18.50 C 0.00 0.00 0.00 0.36 -0.03 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.30 -0.03 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.20 - 32 0 0 -
30MAR27 9.75 C 0.00 0.00 0.00 4.01 -0.17 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.80 -0.19 32 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.37 -0.20 30 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.04 -0.16 30 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.73 -0.13 31 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.46 -0.11 31 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.20 -0.09 31 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.96 -0.09 32 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.75 -0.08 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.55 -0.08 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.38 -0.06 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.22 -0.08 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.10 -0.07 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.98 -0.07 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.89 -0.03 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.78 -0.03 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.69 -0.02 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.61 -0.01 33 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.53 -0.01 33 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.46 -0.02 33 0 0 0
TOTAL CALL 1,879 11,271 +1,487
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 69 0 109 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 60 0 67 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 74 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 113 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 214 0
30MAR26 11.50 P 0.00 0.00 0.00 0.03 +0.01 37 0 233 0
30MAR26 12.00 P 0.07 0.07 0.07 0.07 +0.02 36 45 458 -19
30MAR26 12.50 P 0.14 0.21 0.14 0.16 +0.05 36 41 467 +22
30MAR26 13.00 P 0.30 0.37 0.28 0.31 +0.09 36 73 916 -6
30MAR26 13.50 P 0.49 0.64 0.49 0.54 +0.13 36 37 345 -37
30MAR26 14.00 P 0.77 0.77 0.77 0.81 +0.12 34 15 313 0
30MAR26 14.50 P 1.35 1.35 1.30 1.24 +0.22 39 31 88 +16
30MAR26 15.00 P 0.00 0.00 0.00 1.62 +0.20 35 0 22 0
30MAR26 15.50 P 0.00 0.00 0.00 2.05 +0.18 0 0 90 0
30MAR26 16.00 P 0.00 0.00 0.00 2.63 +0.29 51 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.05 +0.22 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.66 +0.33 68 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.05 +0.22 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.55 +0.22 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.15 +0.32 83 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.55 +0.22 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.05 +0.22 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.55 +0.22 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.03 +0.01 37 0 10 0
29APR26 11.00 P 0.00 0.00 0.00 0.06 +0.02 36 0 33 0
29APR26 11.50 P 0.15 0.15 0.12 0.11 +0.03 35 52 121 +31
29APR26 12.00 P 0.00 0.00 0.00 0.20 +0.05 35 0 219 0
29APR26 12.50 P 0.31 0.31 0.31 0.32 +0.07 35 2 838 +2
29APR26 13.00 P 0.42 0.44 0.42 0.50 +0.10 34 22 114 +22
29APR26 13.50 P 0.00 0.00 0.00 0.73 +0.11 34 0 299 0
29APR26 14.00 P 0.99 0.99 0.99 1.02 +0.13 34 15 404 +15
29APR26 14.50 P 0.00 0.00 0.00 1.34 +0.11 33 0 241 0
29APR26 15.00 P 0.00 0.00 0.00 1.71 +0.13 32 0 268 0
29APR26 15.50 P 0.00 0.00 0.00 2.15 +0.16 33 0 36 0
29APR26 16.00 P 0.00 0.00 0.00 2.63 +0.21 36 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.06 +0.16 31 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.66 +0.31 48 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.05 +0.22 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.55 +0.22 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.15 +0.32 59 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.64 +0.31 61 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.06 +0.02 35 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.11 +0.03 35 0 17 0
28MAY26 11.50 P 0.16 0.22 0.16 0.20 +0.06 35 50 65 +35
28MAY26 12.00 P 0.28 0.28 0.28 0.30 +0.07 34 1 58 +1
28MAY26 12.50 P 0.53 0.53 0.47 0.45 +0.09 34 23 154 0
28MAY26 13.00 P 0.71 0.74 0.67 0.63 +0.10 34 332 388 +322
28MAY26 13.50 P 0.00 0.00 0.00 0.88 +0.12 34 0 37 0
28MAY26 14.00 P 1.13 1.13 1.13 1.16 +0.13 34 15 52 +15
28MAY26 14.50 P 1.46 1.46 1.44 1.47 +0.12 33 30 42 +4
28MAY26 15.00 P 0.00 0.00 0.00 1.93 +0.23 37 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 2.34 +0.25 38 0 17 0
28MAY26 16.00 P 0.00 0.00 0.00 2.63 +0.12 30 0 0 0
28MAY26 16.50 P 3.35 3.35 3.35 3.18 +0.22 38 15 35 +15
28MAY26 17.00 P 0.00 0.00 0.00 3.66 +0.26 40 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.07 +0.20 34 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.59 +0.24 40 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.15 +0.26 49 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.64 +0.31 51 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.03 +0.02 35 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.04 +0.02 34 0 32 0
29JUN26 9.75 P 0.00 0.00 0.00 0.06 +0.02 35 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.08 +0.02 35 0 53 0
29JUN26 10.50 P 0.00 0.00 0.00 0.13 +0.03 34 0 62 0
29JUN26 11.00 P 0.00 0.00 0.00 0.21 +0.05 34 0 135 0
29JUN26 11.50 P 0.00 0.00 0.00 0.33 +0.08 34 0 79 0
29JUN26 12.00 P 0.53 0.53 0.53 0.47 +0.10 34 13 376 0
29JUN26 12.50 P 0.58 0.58 0.58 0.64 +0.10 33 15 125 -15
29JUN26 13.00 P 0.00 0.00 0.00 0.86 +0.12 33 0 130 0
29JUN26 13.50 P 1.05 1.16 1.05 1.12 +0.14 33 45 245 +15
29JUN26 14.00 P 1.50 1.50 1.50 1.42 +0.16 32 15 266 +15
29JUN26 14.50 P 0.00 0.00 0.00 1.76 +0.17 32 0 207 0
29JUN26 15.00 P 0.00 0.00 0.00 2.23 +0.31 36 0 25 0
29JUN26 15.50 P 0.00 0.00 0.00 2.48 +0.14 30 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.97 +0.21 34 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.33 +0.17 29 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 3.92 +0.32 38 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.34 +0.29 36 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 4.76 +0.24 31 0 35 0
29JUN26 18.50 P 0.00 0.00 0.00 5.30 +0.33 38 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.75 +0.30 35 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 6.16 +0.23 0 0 15 0
29SEP26 8.75 P 0.00 0.00 0.00 0.07 +0.01 35 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.09 +0.01 35 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.12 +0.02 35 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.15 +0.03 35 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 0.18 +0.03 35 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 0.22 +0.04 35 0 89 0
29SEP26 10.50 P 0.00 0.00 0.00 0.31 +0.04 35 0 52 0
29SEP26 11.00 P 0.00 0.00 0.00 0.44 +0.06 35 0 302 0
29SEP26 11.50 P 0.00 0.00 0.00 0.59 +0.08 35 0 372 0
29SEP26 12.00 P 0.80 0.80 0.80 0.78 +0.10 35 1 456 +1
29SEP26 12.50 P 0.00 0.00 0.00 1.01 +0.12 35 0 262 0
29SEP26 13.00 P 1.30 1.30 1.30 1.26 +0.12 35 15 199 0
29SEP26 13.50 P 0.00 0.00 0.00 1.55 +0.14 36 0 124 0
29SEP26 14.00 P 0.00 0.00 0.00 1.85 +0.15 36 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 2.19 +0.16 36 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 2.55 +0.16 37 0 10 0
29SEP26 15.50 P 0.00 0.00 0.00 2.93 +0.17 37 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 3.33 +0.18 38 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.75 +0.19 38 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.18 +0.19 39 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.62 +0.20 40 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.08 +0.21 41 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.49 +0.16 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.02 +0.22 43 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.43 +0.18 41 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.12 +0.02 33 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.15 +0.02 33 0 11 0
30DEC26 9.25 P 0.00 0.00 0.00 0.18 +0.02 33 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.22 +0.03 33 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.26 +0.03 33 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.32 +0.05 33 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 0.43 +0.06 33 0 6 0
30DEC26 11.00 P 0.00 0.00 0.00 0.57 +0.07 33 0 29 0
30DEC26 11.50 P 0.81 0.81 0.81 0.75 +0.09 34 15 22 +15
30DEC26 12.00 P 0.00 0.00 0.00 0.95 +0.09 34 0 87 0
30DEC26 12.50 P 0.00 0.00 0.00 1.17 +0.09 34 0 20 0
30DEC26 13.00 P 0.00 0.00 0.00 1.43 +0.12 34 0 79 0
30DEC26 13.50 P 0.00 0.00 0.00 1.71 +0.12 34 0 32 0
30DEC26 14.00 P 0.00 0.00 0.00 2.01 +0.12 34 0 65 0
30DEC26 14.50 P 2.47 2.47 2.47 2.34 +0.13 34 15 45 +15
30DEC26 15.00 P 0.00 0.00 0.00 2.69 +0.15 35 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.06 +0.15 35 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.45 +0.17 35 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.84 +0.15 35 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.28 +0.23 36 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.71 +0.18 37 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.16 +0.20 37 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 5.62 +0.20 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.08 +0.20 39 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.31 - 33 0 0 -
30MAR27 9.75 P 0.00 0.00 0.00 0.35 +0.04 33 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.41 +0.05 33 0 1 0
30MAR27 10.50 P 0.00 0.00 0.00 0.55 +0.07 33 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.70 +0.07 33 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.88 +0.08 33 0 0 0
30MAR27 12.00 P 1.12 1.12 1.12 1.09 +0.12 33 1 1 +1
30MAR27 12.50 P 0.00 0.00 0.00 1.33 +0.13 33 0 17 0
30MAR27 13.00 P 0.00 0.00 0.00 1.59 +0.14 33 0 1 0
30MAR27 13.50 P 0.00 0.00 0.00 1.88 +0.16 34 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 2.19 +0.17 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.52 +0.17 34 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.85 +0.17 34 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.22 +0.18 35 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.60 +0.19 35 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.00 +0.20 35 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.41 +0.21 36 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.83 +0.21 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.26 +0.21 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.71 +0.22 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.16 +0.22 38 0 0 0
TOTAL PUT 934 11,340 +485
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COS - COSCO SHIP HOLD CLOSING PRICE HK$ 15.60
30MAR26 7.75 C 0.00 0.00 0.00 7.86 -0.69 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.61 -0.70 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.37 -0.69 93 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.12 -0.69 88 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.87 -0.69 83 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.62 -0.69 79 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.37 -0.69 74 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.12 -0.69 69 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.87 -0.69 64 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.62 -0.69 60 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 5.12 -0.69 50 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.64 -0.67 65 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.25 -0.60 86 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.65 -0.66 54 0 9 0
30MAR26 12.50 C 0.00 0.00 0.00 3.24 -0.58 65 0 46 0
30MAR26 13.00 C 0.00 0.00 0.00 2.76 -0.57 59 0 140 0
30MAR26 13.50 C 0.00 0.00 0.00 2.24 -0.67 47 0 557 0
30MAR26 14.00 C 1.63 1.63 1.63 1.86 -0.54 50 4 632 -4
30MAR26 14.50 C 1.19 1.43 1.02 1.42 -0.47 45 24 204 +9
30MAR26 15.00 C 0.70 1.02 0.70 1.10 -0.40 45 85 509 +6
30MAR26 15.50 C 0.66 0.80 0.53 0.85 -0.31 47 280 428 +176
30MAR26 16.00 C 0.53 0.61 0.40 0.61 -0.26 46 213 664 +55
30MAR26 16.50 C 0.30 0.44 0.28 0.43 -0.20 46 268 229 +2
30MAR26 17.00 C 0.26 0.32 0.25 0.30 -0.14 46 39 164 +5
30MAR26 17.50 C 0.18 0.21 0.14 0.20 -0.11 46 31 93 -27
30MAR26 18.00 C 0.11 0.13 0.11 0.13 -0.08 46 3 25 0
30MAR26 18.50 C 0.10 0.10 0.08 0.09 -0.04 47 33 54 +26
30MAR26 19.00 C 0.07 0.09 0.07 0.06 -0.02 47 58 48 +32
30MAR26 19.50 C 0.05 0.05 0.05 0.04 -0.01 48 45 93 +45
30MAR26 20.00 C 0.04 0.05 0.04 0.02 -0.01 46 119 117 +89
30MAR26 21.00 C 0.03 0.03 0.03 0.01 - 49 1 1 -
30MAR26 22.00 C 0.01 0.02 0.01 0.01 - 55 2 2 -
29APR26 9.25 C 0.00 0.00 0.00 6.39 -0.69 51 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 6.14 -0.69 47 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.95 -0.63 70 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.77 -0.56 79 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.13 -0.70 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.78 -0.53 66 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.29 -0.56 60 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.80 -0.51 55 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.32 -0.54 50 0 10 0
29APR26 13.00 C 0.00 0.00 0.00 2.81 -0.65 42 0 400 0
29APR26 13.50 C 0.00 0.00 0.00 2.43 -0.57 44 0 630 0
29APR26 14.00 C 0.00 0.00 0.00 2.02 -0.55 42 0 56 0
29APR26 14.50 C 0.00 0.00 0.00 1.66 -0.36 41 0 85 0
29APR26 15.00 C 0.96 1.16 0.96 1.33 -0.33 40 6 150 -6
29APR26 15.50 C 0.81 1.06 0.81 1.06 -0.28 40 206 223 +144
29APR26 16.00 C 0.60 0.82 0.60 0.82 -0.24 39 67 61 -30
29APR26 16.50 C 0.56 0.65 0.46 0.66 -0.16 40 63 137 +7
29APR26 17.00 C 0.39 0.39 0.39 0.50 -0.13 40 7 216 0
29APR26 17.50 C 0.00 0.00 0.00 0.38 -0.10 40 0 150 0
29APR26 18.00 C 0.00 0.00 0.00 0.28 -0.09 40 0 117 0
29APR26 18.50 C 0.20 0.22 0.20 0.20 -0.06 40 23 46 +10
29APR26 19.00 C 0.12 0.21 0.12 0.15 -0.04 40 42 58 +42
29APR26 19.50 C 0.00 0.00 0.00 0.11 -0.02 40 0 35 0
29APR26 20.00 C 0.00 0.00 0.00 0.08 -0.01 41 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.04 - 41 0 0 -
29APR26 22.00 C 0.05 0.05 0.05 0.02 - 41 1 1 -
28MAY26 9.50 C 0.00 0.00 0.00 6.20 -0.65 56 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 5.96 -0.64 55 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.77 -0.58 62 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.17 -0.69 35 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.78 -0.58 51 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.33 -0.52 51 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.80 -0.52 42 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.32 -0.54 39 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.98 -0.48 43 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.58 -0.47 42 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.21 -0.36 41 0 23 0
28MAY26 14.50 C 0.00 0.00 0.00 1.76 -0.46 36 0 7 0
28MAY26 15.00 C 1.28 1.28 1.28 1.49 -0.33 37 8 32 +8
28MAY26 15.50 C 1.09 1.09 1.07 1.23 -0.28 37 27 43 +27
28MAY26 16.00 C 0.84 0.84 0.84 1.03 -0.21 38 6 82 0
28MAY26 16.50 C 0.00 0.00 0.00 0.82 -0.18 38 0 45 0
28MAY26 17.00 C 0.00 0.00 0.00 0.67 -0.13 38 0 0 0
28MAY26 17.50 C 0.44 0.44 0.44 0.54 -0.10 39 15 30 -15
28MAY26 18.00 C 0.00 0.00 0.00 0.43 -0.07 39 0 58 0
28MAY26 18.50 C 0.00 0.00 0.00 0.34 -0.04 39 0 15 0
28MAY26 19.00 C 0.20 0.20 0.20 0.27 -0.04 39 3 8 0
28MAY26 19.50 C 0.00 0.00 0.00 0.21 -0.03 39 0 15 0
28MAY26 20.00 C 0.00 0.00 0.00 0.16 -0.02 39 0 30 0
28MAY26 21.00 C 0.00 0.00 0.00 0.09 - 39 0 0 -
28MAY26 22.00 C 0.08 0.08 0.08 0.05 - 38 34 34 -
29JUN26 8.75 C 0.00 0.00 0.00 6.90 -0.69 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.65 -0.69 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.49 -0.61 64 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.20 -0.65 54 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.96 -0.64 53 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 5.77 -0.58 59 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.24 -0.62 50 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.78 -0.58 49 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.33 -0.52 48 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.81 -0.55 41 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.32 -0.56 37 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.98 -0.59 41 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 2.58 -0.47 40 0 113 0
29JUN26 14.00 C 0.00 0.00 0.00 2.21 -0.36 39 0 55 0
29JUN26 14.50 C 1.68 1.68 1.68 1.82 -0.50 36 15 350 +15
29JUN26 15.00 C 1.33 1.35 1.33 1.53 -0.35 36 31 718 +20
29JUN26 15.50 C 1.13 1.13 1.13 1.28 -0.27 36 10 376 +10
29JUN26 16.00 C 0.00 0.00 0.00 1.05 -0.24 36 0 222 0
29JUN26 16.50 C 0.71 0.77 0.71 0.85 -0.21 36 17 75 +15
29JUN26 17.00 C 0.60 0.60 0.60 0.70 -0.16 36 15 31 +15
29JUN26 17.50 C 0.37 0.37 0.37 0.57 -0.13 36 10 30 -10
29JUN26 18.00 C 0.00 0.00 0.00 0.46 -0.10 37 0 70 0
29JUN26 18.50 C 0.31 0.31 0.31 0.38 -0.06 37 3 18 +3
29JUN26 19.00 C 0.22 0.22 0.22 0.30 -0.05 37 15 36 +15
29JUN26 19.50 C 0.00 0.00 0.00 0.24 -0.03 37 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.19 -0.03 37 0 45 0
29JUN26 21.00 C 0.13 0.13 0.13 0.12 - 37 10 10 -
29JUN26 22.00 C 0.00 0.00 0.00 0.07 - 37 0 0 -
29SEP26 8.75 C 0.00 0.00 0.00 6.90 -0.69 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.66 -0.68 39 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.49 -0.61 52 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.20 -0.65 45 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.96 -0.64 44 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.77 -0.58 48 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.24 -0.62 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.78 -0.60 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.33 -0.56 39 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.83 -0.56 34 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 3.41 -0.58 34 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 3.01 -0.56 33 0 7 0
29SEP26 13.50 C 0.00 0.00 0.00 2.78 -0.31 37 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 2.33 -0.41 33 0 423 0
29SEP26 14.50 C 0.00 0.00 0.00 2.05 -0.36 34 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 1.79 -0.33 34 0 37 0
29SEP26 15.50 C 1.30 1.30 1.30 1.57 -0.28 34 15 34 +8
29SEP26 16.00 C 0.00 0.00 0.00 1.36 -0.25 34 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 1.19 -0.21 34 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 1.02 -0.19 34 0 150 0
29SEP26 17.50 C 0.00 0.00 0.00 0.89 -0.15 35 0 40 0
29SEP26 18.00 C 0.00 0.00 0.00 0.76 -0.13 35 0 155 0
29SEP26 18.50 C 0.00 0.00 0.00 0.65 -0.11 35 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.56 -0.09 35 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.48 -0.07 35 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.40 -0.07 35 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 0.29 - 35 0 0 -
29SEP26 22.00 C 0.00 0.00 0.00 0.21 - 35 0 0 -
30DEC26 9.25 C 0.00 0.00 0.00 6.49 -0.61 44 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.20 -0.65 38 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.96 -0.64 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.77 -0.59 40 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.24 -0.63 34 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.78 -0.60 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.35 -0.54 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.86 -0.55 30 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.47 -0.52 30 0 2 0
30DEC26 13.00 C 2.90 2.90 2.90 3.13 -0.46 31 4 9 +4
30DEC26 13.50 C 0.00 0.00 0.00 2.81 -0.43 31 0 70 0
30DEC26 14.00 C 0.00 0.00 0.00 2.53 -0.38 31 0 30 0
30DEC26 14.50 C 0.00 0.00 0.00 2.26 -0.36 32 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 2.02 -0.31 32 0 39 0
30DEC26 15.50 C 1.47 1.56 1.47 1.80 -0.29 32 10 19 +5
30DEC26 16.00 C 0.00 0.00 0.00 1.60 -0.25 32 0 7 0
30DEC26 16.50 C 0.00 0.00 0.00 1.42 -0.22 32 0 13 0
30DEC26 17.00 C 0.00 0.00 0.00 1.25 -0.20 32 0 47 0
30DEC26 17.50 C 0.00 0.00 0.00 1.11 -0.17 32 0 15 0
30DEC26 18.00 C 0.00 0.00 0.00 0.98 -0.14 32 0 5 0
30DEC26 18.50 C 0.66 0.66 0.66 0.86 -0.13 32 17 32 +9
30DEC26 19.00 C 0.00 0.00 0.00 0.75 -0.11 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.66 -0.10 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.58 -0.07 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.44 - 33 0 0 -
30DEC26 22.00 C 0.00 0.00 0.00 0.33 - 33 0 0 -
30MAR27 10.50 C 0.00 0.00 0.00 5.27 -0.63 31 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.85 -0.60 32 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.45 -0.56 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.08 -0.39 32 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.73 -0.36 32 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.40 -0.34 32 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.10 -0.31 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.73 -0.37 30 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 2.55 -0.35 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.23 -0.31 31 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 2.01 -0.29 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.81 -0.25 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.63 -0.23 31 0 0 0
30MAR27 17.00 C 1.16 1.16 1.16 1.46 -0.20 31 15 15 +15
30MAR27 17.50 C 0.00 0.00 0.00 1.31 -0.18 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.17 -0.15 31 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.04 -0.15 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.94 -0.11 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.83 -0.11 31 0 4 0
30MAR27 20.00 C 0.00 0.00 0.00 0.76 -0.07 32 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.60 - 32 0 0 -
30MAR27 22.00 C 0.00 0.00 0.00 0.48 - 32 0 0 -
TOTAL CALL 1,900 10,438 +725
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 107 0 7 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 98 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 93 0 5 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 89 0 11 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 85 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 81 0 1 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 77 0 3 0
30MAR26 10.00 P 0.01 0.01 0.01 0.01 0.00 74 1 20 +1
30MAR26 10.50 P 0.01 0.01 0.01 0.01 0.00 67 1 23 +1
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 37 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 53 0 992 0
30MAR26 12.00 P 0.05 0.05 0.05 0.01 0.00 46 1 428 0
30MAR26 12.50 P 0.00 0.00 0.00 0.03 +0.02 48 0 493 0
30MAR26 13.00 P 0.09 0.12 0.08 0.06 +0.04 47 74 858 +47
30MAR26 13.50 P 0.14 0.16 0.14 0.11 +0.07 47 87 1,643 +38
30MAR26 14.00 P 0.21 0.26 0.21 0.19 +0.12 46 10 1,053 +5
30MAR26 14.50 P 0.32 0.41 0.30 0.31 +0.18 46 75 213 +33
30MAR26 15.00 P 0.60 0.64 0.46 0.47 +0.24 45 114 265 +28
30MAR26 15.50 P 0.73 0.90 0.72 0.68 +0.30 44 121 93 +45
30MAR26 16.00 P 1.21 1.21 1.01 1.00 +0.42 47 20 51 +19
30MAR26 16.50 P 1.30 1.30 1.30 1.30 +0.45 46 1 7 +1
30MAR26 17.00 P 0.00 0.00 0.00 1.68 +0.51 46 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.01 +0.48 40 0 0 0
30MAR26 18.00 P 2.75 2.75 2.75 2.43 +0.49 35 2 2 +2
30MAR26 18.50 P 0.00 0.00 0.00 3.05 +0.67 57 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.49 +0.69 55 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.91 +0.58 44 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.40 +0.57 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.40 - 0 0 0 -
30MAR26 22.00 P 0.00 0.00 0.00 6.40 - 0 0 0 -
29APR26 9.25 P 0.01 0.01 0.01 0.01 0.00 58 1 1 +1
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 11.00 P 0.07 0.07 0.07 0.01 0.00 41 20 69 +20
29APR26 11.50 P 0.08 0.08 0.08 0.02 +0.01 40 8 15 0
29APR26 12.00 P 0.11 0.11 0.11 0.04 +0.03 40 15 58 +15
29APR26 12.50 P 0.00 0.00 0.00 0.08 +0.05 40 0 79 0
29APR26 13.00 P 0.00 0.00 0.00 0.13 +0.08 40 0 438 0
29APR26 13.50 P 0.29 0.29 0.29 0.22 +0.13 40 1 527 +1
29APR26 14.00 P 0.33 0.46 0.33 0.33 +0.18 40 18 151 +1
29APR26 14.50 P 0.48 0.58 0.48 0.47 +0.23 39 21 60 -15
29APR26 15.00 P 0.70 0.79 0.70 0.65 +0.28 39 18 64 -1
29APR26 15.50 P 1.00 1.06 1.00 0.89 +0.35 39 20 65 +3
29APR26 16.00 P 1.37 1.38 1.37 1.18 +0.41 40 30 56 0
29APR26 16.50 P 0.00 0.00 0.00 1.49 +0.46 40 0 49 0
29APR26 17.00 P 0.00 0.00 0.00 1.87 +0.53 41 0 30 0
29APR26 17.50 P 0.00 0.00 0.00 2.28 +0.60 43 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.54 +0.47 35 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.05 +0.57 40 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.49 +0.57 39 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.91 +0.52 33 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.56 +0.70 53 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.54 - 58 0 0 -
29APR26 22.00 P 0.00 0.00 0.00 6.43 - 51 0 0 -
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.03 +0.02 39 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.06 +0.04 40 0 50 0
28MAY26 12.00 P 0.13 0.13 0.13 0.09 +0.06 39 3 20 +3
28MAY26 12.50 P 0.00 0.00 0.00 0.15 +0.09 39 0 90 0
28MAY26 13.00 P 0.00 0.00 0.00 0.23 +0.13 39 0 13 0
28MAY26 13.50 P 0.00 0.00 0.00 0.34 +0.18 39 0 29 0
28MAY26 14.00 P 0.60 0.60 0.58 0.47 +0.23 39 46 163 -5
28MAY26 14.50 P 0.68 0.76 0.68 0.63 +0.27 38 56 69 +46
28MAY26 15.00 P 0.89 1.01 0.87 0.86 +0.35 39 72 81 +71
28MAY26 15.50 P 1.10 1.10 1.10 1.10 +0.40 39 6 9 +3
28MAY26 16.00 P 0.00 0.00 0.00 1.36 +0.43 39 0 9 0
28MAY26 16.50 P 0.00 0.00 0.00 1.68 +0.49 39 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 1.97 +0.48 38 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.41 +0.58 41 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.82 +0.64 42 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.19 +0.60 40 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.61 +0.59 40 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.05 +0.59 40 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.60 +0.68 46 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.58 - 51 0 0 -
28MAY26 22.00 P 0.00 0.00 0.00 6.54 - 54 0 0 -
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.04 +0.02 37 0 39 0
29JUN26 11.00 P 0.00 0.00 0.00 0.07 +0.04 37 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 0.11 +0.06 37 0 236 0
29JUN26 12.00 P 0.26 0.26 0.26 0.18 +0.10 37 1 1,627 -1
29JUN26 12.50 P 0.00 0.00 0.00 0.26 +0.13 37 0 47 0
29JUN26 13.00 P 0.00 0.00 0.00 0.38 +0.18 37 0 167 0
29JUN26 13.50 P 0.48 0.58 0.48 0.52 +0.23 37 55 201 -6
29JUN26 14.00 P 0.71 0.74 0.71 0.68 +0.26 37 26 145 +15
29JUN26 14.50 P 0.96 1.10 0.94 0.89 +0.32 37 81 486 -18
29JUN26 15.00 P 1.16 1.28 1.16 1.10 +0.34 36 99 926 -11
29JUN26 15.50 P 1.49 1.66 1.49 1.38 +0.39 37 30 339 +10
29JUN26 16.00 P 1.93 1.96 1.93 1.68 +0.44 37 45 37 +16
29JUN26 16.50 P 0.00 0.00 0.00 2.01 +0.48 37 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 2.39 +0.53 38 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.78 +0.61 39 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.19 +0.60 40 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.62 +0.64 41 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.06 +0.66 42 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.51 +0.68 43 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.95 +0.65 43 0 17 0
29JUN26 21.00 P 0.00 0.00 0.00 5.92 - 47 0 0 -
29JUN26 22.00 P 0.00 0.00 0.00 6.91 - 51 0 0 -
29SEP26 8.75 P 0.00 0.00 0.00 0.02 +0.01 35 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 0.03 +0.02 36 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.04 +0.03 36 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.05 +0.03 36 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.06 +0.03 35 0 8 0
29SEP26 10.00 P 0.00 0.00 0.00 0.08 +0.04 36 0 605 0
29SEP26 10.50 P 0.00 0.00 0.00 0.12 +0.06 35 0 83 0
29SEP26 11.00 P 0.00 0.00 0.00 0.18 +0.08 36 0 106 0
29SEP26 11.50 P 0.00 0.00 0.00 0.25 +0.11 35 0 65 0
29SEP26 12.00 P 0.00 0.00 0.00 0.35 +0.14 35 0 71 0
29SEP26 12.50 P 0.00 0.00 0.00 0.47 +0.18 35 0 96 0
29SEP26 13.00 P 0.76 0.76 0.76 0.62 +0.22 36 15 135 0
29SEP26 13.50 P 0.00 0.00 0.00 0.79 +0.26 36 0 217 0
29SEP26 14.00 P 0.00 0.00 0.00 0.99 +0.30 36 0 137 0
29SEP26 14.50 P 0.00 0.00 0.00 1.21 +0.34 36 0 11 0
29SEP26 15.00 P 0.00 0.00 0.00 1.46 +0.38 36 0 10 0
29SEP26 15.50 P 0.00 0.00 0.00 1.74 +0.42 36 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 2.04 +0.46 37 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.36 +0.49 37 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.71 +0.53 37 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.08 +0.56 37 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.46 +0.58 38 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.86 +0.61 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.27 +0.61 38 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.71 +0.65 39 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.15 +0.65 40 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.06 - 41 0 0 -
29SEP26 22.00 P 0.00 0.00 0.00 7.01 - 44 0 0 -
30DEC26 9.25 P 0.00 0.00 0.00 0.07 +0.04 34 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.09 +0.05 34 0 38 0
30DEC26 9.75 P 0.00 0.00 0.00 0.10 +0.04 33 0 17 0
30DEC26 10.00 P 0.00 0.00 0.00 0.13 +0.06 33 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 0.18 +0.08 33 0 34 0
30DEC26 11.00 P 0.38 0.38 0.38 0.26 +0.11 33 1 7 +1
30DEC26 11.50 P 0.00 0.00 0.00 0.35 +0.14 33 0 36 0
30DEC26 12.00 P 0.00 0.00 0.00 0.46 +0.17 33 0 34 0
30DEC26 12.50 P 0.00 0.00 0.00 0.60 +0.20 33 0 1 0
30DEC26 13.00 P 0.00 0.00 0.00 0.76 +0.24 34 0 96 0
30DEC26 13.50 P 0.00 0.00 0.00 0.94 +0.28 34 0 108 0
30DEC26 14.00 P 0.00 0.00 0.00 1.15 +0.32 34 0 55 0
30DEC26 14.50 P 0.00 0.00 0.00 1.38 +0.35 34 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 1.63 +0.39 34 0 6 0
30DEC26 15.50 P 0.00 0.00 0.00 1.91 +0.42 34 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.20 +0.45 34 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.52 +0.48 34 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.86 +0.51 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.22 +0.54 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.59 +0.56 35 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.99 +0.59 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.39 +0.61 36 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.81 +0.62 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.24 +0.64 37 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.14 - 38 0 0 -
30DEC26 22.00 P 0.00 0.00 0.00 7.01 - 38 0 0 -
30MAR27 10.50 P 0.00 0.00 0.00 0.24 +0.09 32 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.32 +0.11 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.42 +0.14 32 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.56 +0.18 32 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.70 +0.21 32 0 0 0
30MAR27 13.00 P 1.12 1.12 1.12 0.88 +0.26 32 8 14 +8
30MAR27 13.50 P 0.00 0.00 0.00 1.07 +0.29 32 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.28 +0.33 32 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.51 +0.35 32 0 0 0
30MAR27 15.00 P 2.09 2.09 2.09 1.77 +0.39 33 1 2 +1
30MAR27 15.50 P 0.00 0.00 0.00 2.05 +0.42 33 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.34 +0.45 33 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.66 +0.48 33 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.99 +0.51 33 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 3.24 +0.43 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.61 +0.46 32 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.99 +0.47 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.39 +0.50 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.81 +0.52 33 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.24 +0.54 33 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.14 - 34 0 0 -
30MAR27 22.00 P 0.00 0.00 0.00 7.01 - 34 0 0 -
TOTAL PUT 1,204 16,932 +378
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$ 12.70
30MAR26 6.50 C 0.00 0.00 0.00 6.21 -0.41 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.96 -0.40 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.71 -0.39 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.46 -0.42 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.21 -0.40 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.96 -0.41 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.71 -0.39 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.47 -0.40 67 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.22 -0.40 62 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.02 -0.33 86 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.82 -0.29 94 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.47 -0.42 48 0 162 0
30MAR26 9.50 C 0.00 0.00 0.00 3.20 -0.41 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.97 -0.38 39 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.80 -0.32 66 0 24 0
30MAR26 10.50 C 0.00 0.00 0.00 2.26 -0.37 47 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 1.74 -0.40 32 0 27 0
30MAR26 11.50 C 1.34 1.34 1.34 1.37 -0.30 43 1 22 0
30MAR26 12.00 C 0.83 1.00 0.83 0.98 -0.29 41 178 405 -142
30MAR26 12.50 C 0.57 0.57 0.57 0.66 -0.19 40 15 343 0
30MAR26 13.00 C 0.45 0.45 0.30 0.39 -0.14 37 68 230 -58
30MAR26 13.50 C 0.18 0.24 0.16 0.24 -0.08 38 51 377 -10
30MAR26 14.00 C 0.11 0.12 0.09 0.14 -0.04 39 70 280 -28
30MAR26 14.50 C 0.04 0.04 0.04 0.08 -0.02 40 1 399 +1
30MAR26 15.00 C 0.03 0.03 0.03 0.04 -0.01 40 29 120 -29
30MAR26 15.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 123 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 122 0
30MAR26 16.50 C 0.01 0.01 0.01 0.01 0.00 45 37 143 +37
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 81 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 4.02 -0.35 74 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.82 -0.30 80 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.47 -0.42 42 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.29 -0.33 65 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.97 -0.40 33 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.80 -0.32 57 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.30 -0.33 48 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.81 -0.33 41 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.37 -0.32 38 0 30 0
29APR26 12.00 C 0.95 0.95 0.95 0.98 -0.29 35 14 93 +14
29APR26 12.50 C 0.60 0.60 0.57 0.67 -0.21 35 45 1,299 0
29APR26 13.00 C 0.37 0.37 0.34 0.44 -0.17 34 32 355 -11
29APR26 13.50 C 0.33 0.33 0.25 0.28 -0.11 34 35 124 -18
29APR26 14.00 C 0.15 0.15 0.15 0.17 -0.08 34 4 276 0
29APR26 14.50 C 0.09 0.09 0.09 0.10 -0.06 34 15 265 +15
29APR26 15.00 C 0.06 0.06 0.06 0.06 -0.04 34 15 273 +15
29APR26 15.50 C 0.00 0.00 0.00 0.04 -0.02 35 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 11 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 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 8.75 C 0.00 0.00 0.00 4.02 -0.35 65 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.82 -0.30 69 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.47 -0.42 39 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.32 -0.30 60 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.97 -0.40 32 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.80 -0.41 50 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.30 -0.36 43 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.81 -0.36 36 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.37 -0.32 33 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.04 -0.23 34 0 15 0
28MAY26 12.50 C 0.00 0.00 0.00 0.72 -0.21 32 0 46 0
28MAY26 13.00 C 0.44 0.45 0.40 0.54 -0.14 33 23 511 +19
28MAY26 13.50 C 0.33 0.33 0.33 0.38 -0.10 33 17 28 -15
28MAY26 14.00 C 0.25 0.26 0.25 0.26 -0.09 33 180 690 +180
28MAY26 14.50 C 0.00 0.00 0.00 0.18 -0.06 33 0 17 0
28MAY26 15.00 C 0.00 0.00 0.00 0.12 -0.04 33 0 988 0
28MAY26 15.50 C 0.00 0.00 0.00 0.08 -0.03 33 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.05 -0.02 33 0 22 0
28MAY26 16.50 C 0.00 0.00 0.00 0.03 -0.02 33 0 15 0
28MAY26 17.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.96 -0.41 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.72 -0.40 54 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.47 -0.40 50 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.22 -0.40 46 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.02 -0.35 58 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.82 -0.30 61 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.47 -0.42 36 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.32 -0.30 53 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.99 -0.38 39 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.80 -0.41 44 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 2.30 -0.36 38 0 12 0
29JUN26 11.00 C 1.68 1.68 1.68 1.81 -0.36 32 10 10 0
29JUN26 11.50 C 0.00 0.00 0.00 1.44 -0.29 33 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 1.10 -0.24 32 0 932 0
29JUN26 12.50 C 0.79 0.79 0.79 0.81 -0.19 30 9 655 0
29JUN26 13.00 C 0.46 0.46 0.46 0.60 -0.15 30 8 1,213 -8
29JUN26 13.50 C 0.40 0.41 0.35 0.44 -0.14 30 61 161 +49
29JUN26 14.00 C 0.29 0.29 0.29 0.33 -0.10 31 15 133 +15
29JUN26 14.50 C 0.23 0.23 0.23 0.23 -0.08 30 4 234 +4
29JUN26 15.00 C 0.00 0.00 0.00 0.16 -0.06 30 0 29 0
29JUN26 15.50 C 0.00 0.00 0.00 0.12 -0.03 31 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.08 -0.03 31 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.06 -0.01 32 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.72 -0.40 43 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.47 -0.40 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.22 -0.40 37 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.02 -0.35 45 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.82 -0.30 46 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.47 -0.42 30 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.32 -0.30 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.00 -0.37 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.80 -0.41 34 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.33 -0.34 30 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.86 -0.39 27 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.54 -0.30 27 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 1.27 -0.24 28 0 0 0
29SEP26 12.50 C 0.84 0.84 0.84 1.03 -0.22 28 15 18 +15
29SEP26 13.00 C 0.67 0.72 0.67 0.84 -0.19 28 30 30 +20
29SEP26 13.50 C 0.59 0.61 0.59 0.67 -0.16 28 30 30 +15
29SEP26 14.00 C 0.00 0.00 0.00 0.53 -0.14 29 0 23 0
29SEP26 14.50 C 0.38 0.38 0.38 0.42 -0.11 29 2 28 +2
29SEP26 15.00 C 0.00 0.00 0.00 0.34 -0.08 29 0 35 0
29SEP26 15.50 C 0.00 0.00 0.00 0.27 -0.08 29 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.20 -0.08 29 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.16 -0.05 29 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.12 -0.05 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.09 -0.04 29 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.07 -0.03 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.05 -0.03 29 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.22 -0.40 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.02 -0.35 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.82 -0.30 38 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.48 -0.41 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.32 -0.31 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.01 -0.38 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.80 -0.41 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.33 -0.34 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.98 -0.32 25 0 2 0
30DEC26 11.50 C 0.00 0.00 0.00 1.69 -0.28 26 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.43 -0.25 26 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 1.20 -0.23 26 0 65 0
30DEC26 13.00 C 0.00 0.00 0.00 0.99 -0.22 26 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.82 -0.19 26 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.68 -0.16 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.56 -0.14 27 0 0 0
30DEC26 15.00 C 0.57 0.57 0.57 0.47 -0.10 27 4 33 0
30DEC26 15.50 C 0.00 0.00 0.00 0.38 -0.10 27 0 5 0
30DEC26 16.00 C 0.00 0.00 0.00 0.31 -0.10 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.25 -0.08 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.20 -0.07 27 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.16 -0.06 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.13 -0.04 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.10 -0.04 27 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.51 - 27 0 0 -
30MAR27 9.50 C 0.00 0.00 0.00 3.32 -0.34 28 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.09 -0.36 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.90 -0.35 27 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.54 -0.33 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.22 -0.31 27 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.87 -0.28 26 0 2 0
30MAR27 12.00 C 1.42 1.42 1.42 1.62 -0.25 26 5 5 +5
30MAR27 12.50 C 0.00 0.00 0.00 1.39 -0.24 26 0 6 0
30MAR27 13.00 C 0.00 0.00 0.00 1.18 -0.23 26 0 8 0
30MAR27 13.50 C 0.00 0.00 0.00 1.01 -0.19 26 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.86 -0.17 26 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.72 -0.16 27 0 13 0
30MAR27 15.00 C 0.00 0.00 0.00 0.62 -0.13 27 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.54 -0.11 27 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.45 -0.11 27 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.37 -0.11 27 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.30 -0.10 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.25 -0.08 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.21 -0.07 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.17 -0.06 27 0 0 0
TOTAL CALL 1,023 11,729 +87
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 99 0 13 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 88 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 84 0 36 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 79 0 58 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 74 0 22 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 69 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 65 0 18 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 60 0 43 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 70 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 269 0
30MAR26 9.75 P 0.03 0.03 0.03 0.01 0.00 48 27 132 +12
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 190 0
30MAR26 10.50 P 0.05 0.05 0.05 0.02 +0.01 40 30 237 +5
30MAR26 11.00 P 0.08 0.09 0.08 0.05 +0.03 39 22 183 +17
30MAR26 11.50 P 0.16 0.18 0.15 0.12 +0.07 40 80 455 -20
30MAR26 12.00 P 0.23 0.31 0.23 0.24 +0.13 39 138 778 +32
30MAR26 12.50 P 0.43 0.53 0.39 0.41 +0.17 38 72 760 -42
30MAR26 13.00 P 0.75 0.82 0.69 0.66 +0.22 37 79 1,118 -19
30MAR26 13.50 P 1.00 1.22 1.00 1.01 +0.28 38 58 510 +4
30MAR26 14.00 P 1.53 1.53 1.53 1.37 +0.28 33 2 147 0
30MAR26 14.50 P 0.00 0.00 0.00 1.83 +0.31 35 0 83 0
30MAR26 15.00 P 0.00 0.00 0.00 2.33 +0.34 41 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.89 +0.48 58 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.30 +0.33 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.80 +0.36 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.30 +0.38 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.80 +0.38 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.30 +0.38 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.80 +0.39 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29APR26 9.75 P 0.06 0.06 0.06 0.03 +0.02 35 15 15 +15
29APR26 10.00 P 0.00 0.00 0.00 0.04 +0.02 34 0 8 0
29APR26 10.50 P 0.14 0.14 0.11 0.09 +0.04 34 82 168 +71
29APR26 11.00 P 0.20 0.20 0.20 0.18 +0.07 34 15 33 +1
29APR26 11.50 P 0.39 0.40 0.32 0.32 +0.11 34 57 108 +17
29APR26 12.00 P 0.61 0.61 0.52 0.49 +0.14 33 74 217 +72
29APR26 12.50 P 0.81 0.89 0.77 0.74 +0.18 32 72 1,335 +50
29APR26 13.00 P 1.20 1.24 1.20 1.05 +0.23 32 30 176 +30
29APR26 13.50 P 0.00 0.00 0.00 1.41 +0.23 31 0 145 0
29APR26 14.00 P 0.00 0.00 0.00 1.87 +0.32 35 0 90 0
29APR26 14.50 P 0.00 0.00 0.00 2.34 +0.37 38 0 15 0
29APR26 15.00 P 0.00 0.00 0.00 2.75 +0.35 33 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 3.25 +0.38 37 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.79 +0.43 47 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.29 +0.45 51 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.79 +0.61 55 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.21 +0.37 39 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.70 +0.40 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.20 +0.37 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.04 +0.02 33 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.06 +0.03 33 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.08 +0.03 33 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.15 +0.06 33 0 2 0
28MAY26 11.00 P 0.30 0.30 0.26 0.26 +0.09 33 20 5 -15
28MAY26 11.50 P 0.40 0.40 0.40 0.40 +0.12 32 11 11 0
28MAY26 12.00 P 0.61 0.64 0.61 0.60 +0.16 32 16 36 +16
28MAY26 12.50 P 0.91 0.95 0.84 0.85 +0.21 31 95 200 +65
28MAY26 13.00 P 1.25 1.25 1.15 1.15 +0.21 31 58 501 +50
28MAY26 13.50 P 0.00 0.00 0.00 1.51 +0.25 31 0 225 0
28MAY26 14.00 P 0.00 0.00 0.00 1.98 +0.34 35 0 75 0
28MAY26 14.50 P 0.00 0.00 0.00 2.36 +0.31 33 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.88 +0.39 39 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.31 +0.39 38 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.79 +0.40 40 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.29 +0.41 43 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.79 +0.44 46 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.21 +0.36 34 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.71 +0.37 36 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.20 +0.36 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 37 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.02 +0.01 31 0 75 0
29JUN26 9.00 P 0.00 0.00 0.00 0.03 +0.02 31 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.04 +0.02 31 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.06 +0.03 31 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.08 +0.03 31 0 3 0
29JUN26 10.00 P 0.00 0.00 0.00 0.11 +0.04 31 0 60 0
29JUN26 10.50 P 0.00 0.00 0.00 0.19 +0.06 30 0 1,222 0
29JUN26 11.00 P 0.36 0.36 0.36 0.31 +0.09 31 5 1,622 0
29JUN26 11.50 P 0.00 0.00 0.00 0.46 +0.11 30 0 1,500 0
29JUN26 12.00 P 0.72 0.72 0.72 0.66 +0.14 30 3 389 -3
29JUN26 12.50 P 0.99 0.99 0.99 0.92 +0.19 30 6 780 +6
29JUN26 13.00 P 0.00 0.00 0.00 1.23 +0.22 30 0 45 0
29JUN26 13.50 P 0.00 0.00 0.00 1.57 +0.24 30 0 90 0
29JUN26 14.00 P 0.00 0.00 0.00 2.03 +0.32 33 0 90 0
29JUN26 14.50 P 0.00 0.00 0.00 2.36 +0.26 29 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 2.88 +0.37 34 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.31 +0.35 33 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.79 +0.38 35 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.29 +0.41 38 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.79 +0.43 41 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.24 +0.39 37 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.74 +0.36 40 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.20 +0.36 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.03 +0.01 29 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.05 +0.02 30 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.06 +0.02 29 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.08 +0.02 29 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.11 +0.03 30 0 35 0
29SEP26 9.50 P 0.00 0.00 0.00 0.14 +0.04 29 0 7 0
29SEP26 9.75 P 0.00 0.00 0.00 0.17 +0.04 29 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 0.22 +0.05 29 0 2,027 0
29SEP26 10.50 P 0.37 0.37 0.37 0.34 +0.08 29 4 85 0
29SEP26 11.00 P 0.54 0.54 0.48 0.49 +0.10 30 9 76 +9
29SEP26 11.50 P 0.71 0.71 0.71 0.68 +0.13 30 3 7 +3
29SEP26 12.00 P 0.00 0.00 0.00 0.91 +0.16 30 0 8 0
29SEP26 12.50 P 0.00 0.00 0.00 1.17 +0.18 30 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.48 +0.22 30 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.82 +0.25 31 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.18 +0.27 31 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.59 +0.30 32 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.01 +0.32 32 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.46 +0.34 33 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.91 +0.35 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.39 +0.37 36 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.86 +0.37 37 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.33 +0.37 37 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.80 +0.39 38 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.29 +0.40 39 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.07 +0.01 27 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.09 +0.02 27 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.12 +0.02 27 0 12 0
30DEC26 9.25 P 0.00 0.00 0.00 0.15 +0.03 27 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.19 +0.04 27 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.24 +0.05 28 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.29 +0.05 28 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 0.41 +0.06 27 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.58 +0.10 28 0 3 0
30DEC26 11.50 P 0.85 0.85 0.85 0.77 +0.11 28 16 16 +16
30DEC26 12.00 P 1.03 1.03 1.03 1.01 +0.15 28 15 15 +15
30DEC26 12.50 P 1.30 1.30 1.30 1.27 +0.17 28 15 20 +15
30DEC26 13.00 P 1.61 1.61 1.61 1.57 +0.19 28 15 15 +15
30DEC26 13.50 P 0.00 0.00 0.00 1.90 +0.22 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.27 +0.25 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.66 +0.28 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.06 +0.29 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.50 +0.32 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.95 +0.33 31 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.39 +0.32 31 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.86 +0.33 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.33 +0.32 33 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.80 +0.32 33 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.29 +0.35 34 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.21 - 27 0 0 -
30MAR27 9.50 P 0.00 0.00 0.00 0.27 +0.06 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.32 +0.05 27 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.38 +0.06 27 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.52 +0.08 27 0 0 0
30MAR27 11.00 P 0.70 0.70 0.70 0.69 +0.09 27 10 10 +10
30MAR27 11.50 P 0.00 0.00 0.00 0.90 +0.12 28 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.13 +0.14 27 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.40 +0.16 28 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.70 +0.18 28 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.03 +0.21 28 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.38 +0.23 28 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.68 +0.18 27 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.07 +0.19 27 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.50 +0.32 28 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.95 +0.33 28 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.39 +0.32 29 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.86 +0.33 29 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.33 +0.32 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.80 +0.32 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.29 +0.35 32 0 0 0
TOTAL PUT 1,154 19,386 +447
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$ 5.31
30MAR26 2.60 C 0.00 0.00 0.00 2.71 -0.13 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.61 -0.14 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.52 -0.13 107 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.41 -0.14 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.31 -0.14 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.21 -0.14 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.12 -0.15 85 0 1 0
30MAR26 3.30 C 0.00 0.00 0.00 2.02 -0.13 80 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.92 -0.12 75 0 7 0
30MAR26 3.50 C 0.00 0.00 0.00 1.82 -0.12 70 0 2 0
30MAR26 3.60 C 0.00 0.00 0.00 1.72 -0.13 65 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.62 -0.12 60 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.52 -0.12 56 0 63 0
30MAR26 3.90 C 0.00 0.00 0.00 1.42 -0.13 52 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 1.33 -0.12 61 0 770 0
30MAR26 4.10 C 0.00 0.00 0.00 1.22 -0.13 43 0 1,003 0
30MAR26 4.20 C 1.04 1.04 1.04 1.12 -0.13 39 30 2,642 -1
30MAR26 4.30 C 0.00 0.00 0.00 1.01 -0.14 0 0 5,524 0
30MAR26 4.40 C 0.00 0.00 0.00 0.92 -0.12 32 0 4,083 0
30MAR26 4.50 C 0.00 0.00 0.00 0.83 -0.12 39 0 1,980 0
30MAR26 4.60 C 0.00 0.00 0.00 0.73 -0.12 34 0 1,377 0
30MAR26 4.70 C 0.55 0.55 0.55 0.64 -0.11 35 9 3,911 -7
30MAR26 4.80 C 0.00 0.00 0.00 0.55 -0.11 34 0 2,819 0
30MAR26 4.90 C 0.42 0.42 0.42 0.47 -0.11 35 7 4,459 0
30MAR26 5.00 C 0.32 0.32 0.32 0.39 -0.12 34 200 1,922 +35
30MAR26 5.25 C 0.26 0.26 0.19 0.24 -0.09 36 175 860 -6
30MAR26 5.50 C 0.12 0.14 0.10 0.14 -0.06 37 35 2,221 +8
30MAR26 5.75 C 0.06 0.09 0.06 0.07 -0.04 37 653 1,716 -198
30MAR26 6.00 C 0.05 0.05 0.04 0.04 -0.02 40 882 3,791 -129
30MAR26 6.25 C 0.03 0.03 0.03 0.02 -0.01 41 61 7,306 -59
30MAR26 6.50 C 0.02 0.02 0.02 0.01 0.00 42 100 1,396 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 803 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 54 0 51 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.92 -0.16 0 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.82 -0.18 0 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.72 -0.18 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.65 -0.10 59 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.53 -0.13 41 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.42 -0.14 0 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.34 -0.12 43 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.25 -0.10 44 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.13 -0.13 28 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.03 -0.13 25 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.92 -0.13 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.83 -0.13 20 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.77 -0.10 33 0 35 0
29APR26 4.70 C 0.00 0.00 0.00 0.69 -0.09 34 0 120 0
29APR26 4.80 C 0.00 0.00 0.00 0.61 -0.09 33 0 67 0
29APR26 4.90 C 0.00 0.00 0.00 0.53 -0.09 32 0 94 0
29APR26 5.00 C 0.41 0.41 0.41 0.46 -0.09 32 100 179 +100
29APR26 5.25 C 0.31 0.31 0.31 0.31 -0.07 32 200 5,765 +136
29APR26 5.50 C 0.00 0.00 0.00 0.21 -0.05 33 0 2,884 0
29APR26 5.75 C 0.13 0.13 0.11 0.13 -0.04 33 59 1,099 +30
29APR26 6.00 C 0.09 0.09 0.08 0.08 -0.02 34 67 603 +19
29APR26 6.25 C 0.05 0.05 0.05 0.04 -0.02 33 90 1,096 +90
29APR26 6.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 431 0
29APR26 6.75 C 0.00 0.00 0.00 0.02 0.00 37 0 460 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 331 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 100 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 1.47 -0.09 46 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.34 -0.12 30 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.25 -0.10 33 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.13 -0.15 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.03 -0.13 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.94 -0.12 19 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.88 -0.09 30 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.80 -0.10 31 0 4 0
28MAY26 4.70 C 0.00 0.00 0.00 0.70 -0.10 28 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.62 -0.10 27 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.57 -0.08 30 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.51 -0.08 31 0 45 0
28MAY26 5.25 C 0.30 0.30 0.30 0.35 -0.08 29 300 330 +300
28MAY26 5.50 C 0.00 0.00 0.00 0.25 -0.05 31 0 140 0
28MAY26 5.75 C 0.18 0.18 0.18 0.17 -0.04 31 1 480 +1
28MAY26 6.00 C 0.00 0.00 0.00 0.11 -0.03 31 0 206 0
28MAY26 6.25 C 0.00 0.00 0.00 0.07 -0.02 31 0 1,094 0
28MAY26 6.50 C 0.05 0.05 0.05 0.04 -0.02 31 60 90 +50
28MAY26 6.75 C 0.00 0.00 0.00 0.03 -0.01 33 0 60 0
28MAY26 7.00 C 0.00 0.00 0.00 0.02 0.00 33 0 650 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 50 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 46 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.53 -0.13 48 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.43 -0.13 42 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.33 -0.12 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.21 -0.14 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.14 -0.13 50 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.03 -0.13 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.93 -0.15 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.83 -0.17 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.73 -0.17 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.65 -0.10 41 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 1.53 -0.14 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.47 -0.13 43 0 30 0
29JUN26 4.00 C 0.00 0.00 0.00 1.34 -0.13 26 0 500 0
29JUN26 4.10 C 0.00 0.00 0.00 1.26 -0.11 34 0 540 0
29JUN26 4.20 C 0.00 0.00 0.00 1.15 -0.13 27 0 30 0
29JUN26 4.30 C 0.00 0.00 0.00 1.07 -0.11 31 0 5,767 0
29JUN26 4.40 C 0.00 0.00 0.00 1.00 -0.07 35 0 613 0
29JUN26 4.50 C 0.00 0.00 0.00 0.89 -0.09 30 0 302 0
29JUN26 4.60 C 0.00 0.00 0.00 0.81 -0.09 30 0 800 0
29JUN26 4.70 C 0.00 0.00 0.00 0.73 -0.09 30 0 649 0
29JUN26 4.80 C 0.00 0.00 0.00 0.66 -0.09 31 0 570 0
29JUN26 4.90 C 0.00 0.00 0.00 0.58 -0.07 29 0 779 0
29JUN26 5.00 C 0.49 0.49 0.49 0.52 -0.09 30 30 387 +30
29JUN26 5.25 C 0.32 0.32 0.32 0.37 -0.08 29 30 2,090 0
29JUN26 5.50 C 0.25 0.25 0.25 0.26 -0.07 29 131 3,183 0
29JUN26 5.75 C 0.19 0.19 0.19 0.17 -0.05 29 1 166 +1
29JUN26 6.00 C 0.00 0.00 0.00 0.11 -0.04 29 0 524 0
29JUN26 6.25 C 0.08 0.09 0.08 0.07 -0.03 29 206 783 0
29JUN26 6.50 C 0.06 0.06 0.06 0.05 -0.01 30 300 1,442 +300
29JUN26 6.75 C 0.00 0.00 0.00 0.03 -0.01 30 0 585 0
29JUN26 7.00 C 0.04 0.04 0.04 0.02 -0.01 30 225 980 +125
29JUN26 7.25 C 0.00 0.00 0.00 0.01 -0.01 30 0 225 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 2.53 -0.13 42 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 2.43 -0.13 37 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 2.33 -0.12 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 2.24 -0.11 46 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 2.14 -0.13 43 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 2.03 -0.13 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.96 -0.12 46 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.83 -0.17 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.74 -0.16 32 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.66 -0.11 38 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.56 -0.11 36 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.47 -0.13 36 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.36 -0.11 31 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 1.26 -0.11 29 0 5 0
29SEP26 4.20 C 0.00 0.00 0.00 1.15 -0.14 24 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.08 -0.10 28 0 19 0
29SEP26 4.40 C 0.00 0.00 0.00 1.00 -0.08 29 0 177 0
29SEP26 4.50 C 0.00 0.00 0.00 0.92 -0.08 29 0 1,101 0
29SEP26 4.60 C 0.00 0.00 0.00 0.82 -0.10 26 0 310 0
29SEP26 4.70 C 0.00 0.00 0.00 0.76 -0.09 28 0 335 0
29SEP26 4.80 C 0.00 0.00 0.00 0.69 -0.09 28 0 2,168 0
29SEP26 4.90 C 0.00 0.00 0.00 0.63 -0.08 28 0 600 0
29SEP26 5.00 C 0.00 0.00 0.00 0.57 -0.08 28 0 2,213 0
29SEP26 5.25 C 0.00 0.00 0.00 0.44 -0.07 28 0 485 0
29SEP26 5.50 C 0.00 0.00 0.00 0.34 -0.06 28 0 1,911 0
29SEP26 5.75 C 0.00 0.00 0.00 0.26 -0.04 29 0 1,594 0
29SEP26 6.00 C 0.00 0.00 0.00 0.20 -0.03 29 0 148 0
29SEP26 6.25 C 0.00 0.00 0.00 0.15 -0.03 29 0 239 0
29SEP26 6.50 C 0.00 0.00 0.00 0.11 -0.03 29 0 35 0
29SEP26 6.75 C 0.00 0.00 0.00 0.08 -0.02 29 0 51 0
29SEP26 7.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 360 0
29SEP26 7.25 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 150 0
30DEC26 3.10 C 0.00 0.00 0.00 2.24 -0.11 40 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 2.15 -0.12 42 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 2.05 -0.11 39 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.96 -0.12 40 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.84 -0.16 31 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.74 -0.16 28 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.66 -0.11 33 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.56 -0.11 31 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.47 -0.13 31 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.37 -0.10 29 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.29 -0.08 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.19 -0.10 27 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.11 -0.09 27 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 1.03 -0.07 27 0 5 0
30DEC26 4.50 C 0.00 0.00 0.00 0.94 -0.08 26 0 737 0
30DEC26 4.60 C 0.00 0.00 0.00 0.86 -0.09 25 0 87 0
30DEC26 4.70 C 0.00 0.00 0.00 0.79 -0.09 25 0 90 0
30DEC26 4.80 C 0.00 0.00 0.00 0.73 -0.08 26 0 300 0
30DEC26 4.90 C 0.00 0.00 0.00 0.67 -0.08 26 0 1,066 0
30DEC26 5.00 C 0.00 0.00 0.00 0.62 -0.07 26 0 1,261 0
30DEC26 5.25 C 0.00 0.00 0.00 0.50 -0.06 26 0 884 0
30DEC26 5.50 C 0.37 0.37 0.37 0.40 -0.05 26 5 466 +5
30DEC26 5.75 C 0.30 0.30 0.30 0.32 -0.04 27 59 96 +11
30DEC26 6.00 C 0.00 0.00 0.00 0.25 -0.04 27 0 203 0
30DEC26 6.25 C 0.00 0.00 0.00 0.20 -0.03 27 0 80 0
30DEC26 6.50 C 0.00 0.00 0.00 0.16 -0.03 27 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.13 -0.01 28 0 110 0
30DEC26 7.00 C 0.00 0.00 0.00 0.10 -0.01 28 0 20 0
30DEC26 7.25 C 0.00 0.00 0.00 0.08 -0.01 28 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.06 -0.01 28 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 0.00 28 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 4.00 C 1.35 1.35 1.35 1.37 -0.10 25 2 2 +2
30MAR27 4.10 C 0.00 0.00 0.00 1.29 -0.08 26 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.19 -0.10 24 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.11 -0.10 24 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.05 -0.09 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.97 -0.10 24 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.91 -0.09 25 0 0 0
30MAR27 4.70 C 0.75 0.75 0.75 0.85 -0.08 25 9 7 +7
30MAR27 4.80 C 0.00 0.00 0.00 0.79 -0.08 25 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.74 -0.07 26 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.69 -0.07 26 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.57 -0.06 26 0 1,100 0
30MAR27 5.50 C 0.00 0.00 0.00 0.47 -0.06 26 0 2,200 0
30MAR27 5.75 C 0.00 0.00 0.00 0.39 -0.04 26 0 1,100 0
30MAR27 6.00 C 0.00 0.00 0.00 0.32 -0.03 26 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 0.26 -0.03 26 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.21 -0.04 26 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.17 -0.03 27 0 0 0
30MAR27 7.00 C 0.16 0.16 0.16 0.14 -0.02 27 1 1 +1
30MAR27 7.25 C 0.00 0.00 0.00 0.11 -0.02 27 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 10 0
30MAR27 8.25 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30MAR27 8.50 C 0.07 0.07 0.07 0.04 0.00 28 4 4 +4
TOTAL CALL 4,032 108,552 +855
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 114 0 3 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 108 0 8 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 102 0 3 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 97 0 534 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 92 0 112 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 86 0 101 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 81 0 180 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 77 0 1,014 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 72 0 774 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 67 0 2,517 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 63 0 7,109 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 59 0 5,875 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 54 0 4,196 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 50 0 428 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 46 0 3,025 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 41 0 4,076 0
30MAR26 4.50 P 0.01 0.01 0.01 0.01 0.00 37 30 789 0
30MAR26 4.60 P 0.02 0.02 0.02 0.02 +0.01 39 190 1,655 +100
30MAR26 4.70 P 0.00 0.00 0.00 0.03 +0.02 39 0 1,406 0
30MAR26 4.80 P 0.04 0.05 0.03 0.04 +0.02 37 215 2,566 -60
30MAR26 4.90 P 0.08 0.09 0.06 0.06 +0.03 37 117 1,128 -46
30MAR26 5.00 P 0.08 0.12 0.06 0.09 +0.04 38 423 1,835 +106
30MAR26 5.25 P 0.19 0.24 0.18 0.18 +0.06 37 53 3,197 -27
30MAR26 5.50 P 0.37 0.38 0.35 0.33 +0.09 39 21 546 +10
30MAR26 5.75 P 0.00 0.00 0.00 0.51 +0.10 39 0 135 0
30MAR26 6.00 P 0.00 0.00 0.00 0.73 +0.11 42 0 40 0
30MAR26 6.25 P 0.00 0.00 0.00 0.97 +0.12 48 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.22 +0.12 56 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.45 +0.13 53 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.70 +0.13 59 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.95 +0.13 65 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.20 +0.08 71 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.45 +0.12 77 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.70 +0.12 82 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.98 +0.15 106 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.23 +0.13 112 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.48 +0.15 117 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 40 0 80 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 37 0 188 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 34 0 275 0
29APR26 4.30 P 0.02 0.02 0.02 0.01 0.00 31 225 355 +225
29APR26 4.40 P 0.03 0.03 0.03 0.02 +0.01 33 330 395 +201
29APR26 4.50 P 0.00 0.00 0.00 0.03 +0.02 33 0 513 0
29APR26 4.60 P 0.04 0.04 0.04 0.04 +0.02 32 30 872 0
29APR26 4.70 P 0.07 0.07 0.07 0.06 +0.03 33 2 17,533 +2
29APR26 4.80 P 0.00 0.00 0.00 0.08 +0.03 33 0 639 0
29APR26 4.90 P 0.10 0.13 0.10 0.10 +0.03 32 832 1,600 +305
29APR26 5.00 P 0.13 0.17 0.13 0.13 +0.04 32 975 1,454 +656
29APR26 5.25 P 0.27 0.29 0.27 0.24 +0.06 33 259 761 +90
29APR26 5.50 P 0.43 0.45 0.38 0.38 +0.08 33 103 2,098 +99
29APR26 5.75 P 0.00 0.00 0.00 0.56 +0.10 35 0 40 0
29APR26 6.00 P 0.00 0.00 0.00 0.77 +0.11 37 0 12 0
29APR26 6.25 P 0.00 0.00 0.00 0.99 +0.13 39 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.22 +0.12 40 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.48 +0.13 48 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.70 +0.12 43 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.00 +0.16 63 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.23 +0.11 63 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.50 +0.17 72 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.74 +0.16 74 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.98 +0.15 75 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.23 +0.13 79 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.49 +0.16 85 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 33 0 100 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 30 0 19 0
28MAY26 4.20 P 0.00 0.00 0.00 0.02 +0.01 32 0 19 0
28MAY26 4.30 P 0.00 0.00 0.00 0.03 +0.02 32 0 19 0
28MAY26 4.40 P 0.04 0.04 0.04 0.04 +0.02 32 30 100 0
28MAY26 4.50 P 0.00 0.00 0.00 0.05 +0.02 31 0 5 0
28MAY26 4.60 P 0.05 0.05 0.05 0.06 +0.02 30 30 90 +30
28MAY26 4.70 P 0.08 0.08 0.08 0.08 +0.02 30 35 155 +5
28MAY26 4.80 P 0.11 0.11 0.11 0.11 +0.04 31 30 186 +30
28MAY26 4.90 P 0.00 0.00 0.00 0.14 +0.04 31 0 445 0
28MAY26 5.00 P 0.17 0.17 0.17 0.17 +0.05 31 30 1,168 0
28MAY26 5.25 P 0.26 0.33 0.26 0.28 +0.07 31 2,073 2,304 +1,527
28MAY26 5.50 P 0.00 0.00 0.00 0.42 +0.08 32 0 134 0
28MAY26 5.75 P 0.00 0.00 0.00 0.59 +0.09 32 0 60 0
28MAY26 6.00 P 0.00 0.00 0.00 0.79 +0.10 33 0 150 0
28MAY26 6.25 P 0.00 0.00 0.00 1.01 +0.12 35 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.24 +0.12 37 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.49 +0.13 42 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.73 +0.12 44 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.00 +0.14 52 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.23 +0.11 52 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.50 +0.15 60 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.75 +0.17 64 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.99 +0.16 65 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.23 +0.13 66 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.50 +0.17 74 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 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 41 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 39 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 36 0 321 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 34 0 1,508 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 32 0 181 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 30 0 630 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 27 0 567 0
29JUN26 4.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 965 0
29JUN26 4.10 P 0.02 0.02 0.02 0.03 +0.02 30 100 1,011 +1
29JUN26 4.20 P 0.00 0.00 0.00 0.04 +0.02 29 0 945 0
29JUN26 4.30 P 0.00 0.00 0.00 0.05 +0.02 29 0 1,395 0
29JUN26 4.40 P 0.00 0.00 0.00 0.06 +0.02 28 0 3,056 0
29JUN26 4.50 P 0.00 0.00 0.00 0.08 +0.02 28 0 1,522 0
29JUN26 4.60 P 0.00 0.00 0.00 0.11 +0.03 29 0 1,207 0
29JUN26 4.70 P 0.13 0.13 0.13 0.13 +0.03 28 225 1,076 -141
29JUN26 4.80 P 0.14 0.18 0.14 0.17 +0.04 29 25 691 +1
29JUN26 4.90 P 0.00 0.00 0.00 0.20 +0.04 28 0 643 0
29JUN26 5.00 P 0.00 0.00 0.00 0.24 +0.04 28 0 3,747 0
29JUN26 5.25 P 0.40 0.40 0.40 0.37 +0.07 28 30 1,253 -22
29JUN26 5.50 P 0.50 0.50 0.50 0.51 +0.07 27 2 664 0
29JUN26 5.75 P 0.00 0.00 0.00 0.69 +0.09 27 0 240 0
29JUN26 6.00 P 0.00 0.00 0.00 0.91 +0.10 29 0 90 0
29JUN26 6.25 P 0.00 0.00 0.00 1.11 +0.13 26 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.37 +0.14 32 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.61 +0.14 35 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.82 +0.12 27 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.04 +0.07 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.30 +0.08 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.54 +0.13 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.81 +0.14 35 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.03 +0.10 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.25 +0.07 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.55 +0.16 33 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 33 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 31 0 259 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 29 0 171 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 27 0 181 0
29SEP26 3.60 P 0.00 0.00 0.00 0.02 +0.01 29 0 242 0
29SEP26 3.70 P 0.03 0.03 0.03 0.03 +0.02 30 5 639 +5
29SEP26 3.80 P 0.00 0.00 0.00 0.04 +0.02 30 0 800 0
29SEP26 3.90 P 0.00 0.00 0.00 0.05 +0.02 30 0 1,005 0
29SEP26 4.00 P 0.00 0.00 0.00 0.06 +0.02 29 0 490 0
29SEP26 4.10 P 0.00 0.00 0.00 0.07 +0.02 29 0 156 0
29SEP26 4.20 P 0.00 0.00 0.00 0.09 +0.02 29 0 192 0
29SEP26 4.30 P 0.00 0.00 0.00 0.11 +0.02 29 0 33 0
29SEP26 4.40 P 0.15 0.15 0.15 0.13 +0.03 28 10 547 +10
29SEP26 4.50 P 0.00 0.00 0.00 0.16 +0.03 29 0 271 0
29SEP26 4.60 P 0.00 0.00 0.00 0.19 +0.04 29 0 550 0
29SEP26 4.70 P 0.00 0.00 0.00 0.23 +0.04 29 0 367 0
29SEP26 4.80 P 0.00 0.00 0.00 0.27 +0.05 29 0 2,420 0
29SEP26 4.90 P 0.00 0.00 0.00 0.31 +0.05 29 0 684 0
29SEP26 5.00 P 0.36 0.36 0.36 0.36 +0.06 29 15 359 -3
29SEP26 5.25 P 0.00 0.00 0.00 0.50 +0.07 30 0 1,688 0
29SEP26 5.50 P 0.00 0.00 0.00 0.65 +0.08 30 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 0.82 +0.08 30 0 1,500 0
29SEP26 6.00 P 0.00 0.00 0.00 1.02 +0.10 31 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.22 +0.10 32 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 1.44 +0.11 33 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.66 +0.11 33 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.87 +0.09 32 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.13 +0.11 36 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.36 +0.09 36 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.61 +0.10 38 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.86 +0.10 41 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.08 +0.07 37 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.32 +0.06 37 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.58 +0.08 42 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 5,064 0
30DEC26 3.60 P 0.00 0.00 0.00 0.03 +0.01 27 0 226 0
30DEC26 3.70 P 0.00 0.00 0.00 0.04 +0.01 27 0 402 0
30DEC26 3.80 P 0.00 0.00 0.00 0.06 +0.02 28 0 215 0
30DEC26 3.90 P 0.00 0.00 0.00 0.07 +0.02 28 0 82 0
30DEC26 4.00 P 0.00 0.00 0.00 0.09 +0.03 28 0 244 0
30DEC26 4.10 P 0.00 0.00 0.00 0.10 +0.02 27 0 85 0
30DEC26 4.20 P 0.00 0.00 0.00 0.12 +0.03 27 0 149 0
30DEC26 4.30 P 0.15 0.17 0.15 0.15 +0.03 28 4 143 -4
30DEC26 4.40 P 0.00 0.00 0.00 0.18 +0.04 28 0 235 0
30DEC26 4.50 P 0.00 0.00 0.00 0.21 +0.04 28 0 151 0
30DEC26 4.60 P 0.00 0.00 0.00 0.24 +0.04 28 0 82 0
30DEC26 4.70 P 0.00 0.00 0.00 0.28 +0.06 28 0 162 0
30DEC26 4.80 P 0.00 0.00 0.00 0.31 +0.04 27 0 403 0
30DEC26 4.90 P 0.00 0.00 0.00 0.36 +0.05 28 0 839 0
30DEC26 5.00 P 0.00 0.00 0.00 0.40 +0.05 27 0 1,287 0
30DEC26 5.25 P 0.00 0.00 0.00 0.54 +0.07 28 0 782 0
30DEC26 5.50 P 0.00 0.00 0.00 0.69 +0.08 28 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.86 +0.09 28 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.05 +0.10 29 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.25 +0.11 29 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.47 +0.12 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.69 +0.12 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.92 +0.12 32 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.16 +0.13 34 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.39 +0.12 35 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.63 +0.11 36 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.86 +0.09 36 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.11 +0.10 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.35 +0.09 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.59 +0.09 38 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.11 +0.03 27 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.13 +0.03 27 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.16 +0.04 27 0 0 0
30MAR27 4.30 P 0.17 0.17 0.17 0.18 +0.04 27 2 2 +2
30MAR27 4.40 P 0.00 0.00 0.00 0.21 +0.04 27 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.24 +0.04 27 0 91 0
30MAR27 4.60 P 0.00 0.00 0.00 0.28 +0.05 27 0 59 0
30MAR27 4.70 P 0.00 0.00 0.00 0.31 +0.04 27 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.36 +0.05 27 0 6 0
30MAR27 4.90 P 0.43 0.43 0.43 0.40 +0.05 27 30 30 +19
30MAR27 5.00 P 0.00 0.00 0.00 0.45 +0.06 27 0 21 0
30MAR27 5.25 P 0.00 0.00 0.00 0.59 +0.07 28 0 1,100 0
30MAR27 5.50 P 0.00 0.00 0.00 0.74 +0.08 28 0 2,200 0
30MAR27 5.75 P 0.00 0.00 0.00 0.90 +0.08 28 0 1,100 0
30MAR27 6.00 P 0.00 0.00 0.00 1.09 +0.10 28 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.28 +0.10 28 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.49 +0.11 29 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.71 +0.11 30 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.94 +0.12 31 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.17 +0.12 32 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.41 +0.13 33 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.63 +0.10 33 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.90 +0.13 36 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.13 +0.11 36 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.36 +0.10 36 0 0 0
TOTAL PUT 6,481 126,020 +3,121
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$ 33.60
30MAR26 15.50 C 0.00 0.00 0.00 18.13 -0.74 93 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 17.68 -0.69 132 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 17.13 -0.74 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 16.63 -0.74 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 16.13 -0.74 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 15.64 -0.73 88 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 15.19 -0.69 110 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 14.63 -0.75 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 14.14 -0.74 73 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 13.63 -0.75 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 12.67 -0.71 81 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 11.64 -0.74 0 0 5 0
30MAR26 23.00 C 0.00 0.00 0.00 10.73 -0.65 79 0 40 0
30MAR26 24.00 C 0.00 0.00 0.00 9.73 -0.66 72 0 37 0
30MAR26 25.00 C 0.00 0.00 0.00 8.76 -0.63 68 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 7.81 -0.59 65 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 6.83 -0.59 59 0 30 0
30MAR26 28.00 C 5.50 5.50 5.50 5.91 -0.54 57 8 10 0
30MAR26 29.00 C 0.00 0.00 0.00 4.74 -0.78 36 0 150 0
30MAR26 30.00 C 0.00 0.00 0.00 4.17 -0.46 52 1 11 +1
30MAR26 31.00 C 2.83 2.83 2.83 3.38 -0.42 50 10 55 +8
30MAR26 32.00 C 2.20 2.21 2.19 2.54 -0.51 45 17 1,670 +17
30MAR26 33.00 C 1.70 1.94 1.59 1.97 -0.34 45 46 175 +45
30MAR26 34.00 C 1.41 1.41 1.17 1.51 -0.26 46 47 182 +47
30MAR26 35.00 C 1.10 1.10 0.84 1.12 -0.19 46 58 106 +34
30MAR26 36.00 C 0.81 0.81 0.64 0.82 -0.14 47 66 335 +41
30MAR26 37.00 C 0.57 0.57 0.42 0.60 -0.11 47 26 319 0
30MAR26 38.00 C 0.33 0.42 0.33 0.42 -0.07 47 21 363 0
30MAR26 39.00 C 0.25 0.25 0.25 0.28 -0.05 47 2 258 0
30MAR26 40.00 C 0.19 0.19 0.19 0.19 -0.03 47 15 663 -15
30MAR26 41.00 C 0.14 0.18 0.14 0.12 -0.02 47 95 467 0
30MAR26 42.00 C 0.00 0.00 0.00 0.08 -0.01 47 0 104 0
30MAR26 43.00 C 0.10 0.10 0.10 0.05 -0.01 47 24 142 +24
30MAR26 44.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 151 0
30MAR26 45.00 C 0.00 0.00 0.00 0.02 0.00 47 0 249 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 46 0 44 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 49 0 29 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 52 0 17 0
30MAR26 49.00 C 0.07 0.07 0.07 0.01 0.00 55 130 178 +105
29APR26 25.00 C 0.00 0.00 0.00 8.82 - 47 0 0 -
29APR26 26.00 C 0.00 0.00 0.00 8.02 -0.51 53 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 7.15 -0.44 52 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 6.14 -0.35 45 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 5.34 -0.49 45 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 4.50 -0.53 43 0 0 0
29APR26 31.00 C 3.40 3.47 3.27 3.95 -0.33 46 53 53 +53
29APR26 32.00 C 0.00 0.00 0.00 3.15 -0.34 42 0 6 0
29APR26 33.00 C 2.54 2.54 2.27 2.64 -0.26 43 72 72 +57
29APR26 34.00 C 2.09 2.09 1.85 2.17 -0.25 43 60 45 +29
29APR26 35.00 C 1.49 1.49 1.49 1.77 -0.16 43 15 164 +4
29APR26 36.00 C 0.00 0.00 0.00 1.43 -0.12 44 0 192 0
29APR26 37.00 C 0.98 0.98 0.95 1.16 -0.11 44 19 399 +4
29APR26 38.00 C 0.00 0.00 0.00 0.92 -0.10 44 0 756 0
29APR26 39.00 C 0.63 0.63 0.63 0.72 -0.07 44 1 618 +1
29APR26 40.00 C 0.54 0.54 0.54 0.55 -0.05 44 2 357 0
29APR26 41.00 C 0.00 0.00 0.00 0.42 -0.04 44 0 80 0
29APR26 42.00 C 0.00 0.00 0.00 0.32 -0.02 44 0 137 0
29APR26 43.00 C 0.00 0.00 0.00 0.24 -0.02 44 0 45 0
29APR26 44.00 C 0.22 0.22 0.22 0.18 -0.01 44 3 48 +3
29APR26 45.00 C 0.00 0.00 0.00 0.14 0.00 44 0 37 0
29APR26 46.00 C 0.17 0.18 0.17 0.10 0.00 44 3 6 -1
29APR26 47.00 C 0.00 0.00 0.00 0.08 0.00 44 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.06 0.00 45 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.04 0.00 44 0 3 0
28MAY26 25.00 C 0.00 0.00 0.00 9.18 - 53 0 0 -
28MAY26 26.00 C 0.00 0.00 0.00 8.21 -0.32 48 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.15 -0.44 41 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 6.36 -0.39 42 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 5.61 -0.36 42 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 4.83 -0.57 41 0 0 0
28MAY26 31.00 C 3.78 3.78 3.64 4.15 -0.55 40 30 30 +30
28MAY26 32.00 C 3.53 3.53 3.26 3.56 -0.38 40 29 16 +15
28MAY26 33.00 C 3.03 3.03 2.63 3.04 -0.34 41 138 168 +138
28MAY26 34.00 C 2.31 2.35 2.23 2.58 -0.29 41 268 274 +214
28MAY26 35.00 C 1.92 1.95 1.92 2.18 -0.25 41 30 120 +15
28MAY26 36.00 C 1.65 1.65 1.57 1.84 -0.20 41 75 120 +15
28MAY26 37.00 C 1.38 1.38 1.38 1.56 -0.17 42 15 45 +15
28MAY26 38.00 C 1.10 1.10 1.10 1.32 -0.15 43 15 90 +15
28MAY26 39.00 C 0.92 0.92 0.92 1.10 -0.12 43 15 131 +15
28MAY26 40.00 C 0.00 0.00 0.00 0.90 -0.10 43 0 109 0
28MAY26 41.00 C 0.00 0.00 0.00 0.73 -0.08 43 0 144 0
28MAY26 42.00 C 0.00 0.00 0.00 0.59 -0.06 42 0 101 0
28MAY26 43.00 C 0.00 0.00 0.00 0.48 -0.04 43 0 155 0
28MAY26 44.00 C 0.00 0.00 0.00 0.38 -0.04 42 0 75 0
28MAY26 45.00 C 0.00 0.00 0.00 0.31 -0.02 43 0 60 0
28MAY26 46.00 C 0.00 0.00 0.00 0.24 -0.02 42 0 90 0
28MAY26 47.00 C 0.00 0.00 0.00 0.19 -0.02 42 0 45 0
28MAY26 48.00 C 0.00 0.00 0.00 0.15 -0.01 42 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 0.12 -0.01 42 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 16.22 -0.74 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 15.73 -0.74 45 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 15.19 -0.70 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 14.74 -0.74 43 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 14.23 -0.75 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.63 -0.86 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.77 -0.73 42 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.79 -0.73 40 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.90 -0.65 46 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.89 -0.70 41 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.18 -0.47 49 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 8.22 -0.31 45 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.15 -0.48 38 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 6.48 -0.34 42 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 5.61 -0.45 39 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 4.85 -0.64 38 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 4.23 -0.58 39 0 207 0
29JUN26 32.00 C 3.49 3.49 3.18 3.73 -0.33 40 340 351 +245
29JUN26 33.00 C 2.90 2.96 2.80 3.27 -0.28 41 106 90 +78
29JUN26 34.00 C 2.60 2.60 2.50 2.81 -0.31 41 121 106 +106
29JUN26 35.00 C 0.00 0.00 0.00 2.44 -0.20 42 0 47 0
29JUN26 36.00 C 0.00 0.00 0.00 2.07 -0.22 42 0 123 0
29JUN26 37.00 C 0.00 0.00 0.00 1.74 -0.21 41 0 60 0
29JUN26 38.00 C 1.26 1.26 1.26 1.46 -0.17 41 15 107 +15
29JUN26 39.00 C 0.00 0.00 0.00 1.22 -0.15 41 0 560 0
29JUN26 40.00 C 0.00 0.00 0.00 1.02 -0.11 41 0 90 0
29JUN26 41.00 C 0.00 0.00 0.00 0.84 -0.10 41 0 84 0
29JUN26 42.00 C 0.00 0.00 0.00 0.70 -0.07 41 0 69 0
29JUN26 43.00 C 0.00 0.00 0.00 0.57 -0.07 41 0 78 0
29JUN26 44.00 C 0.00 0.00 0.00 0.47 -0.05 41 0 37 0
29JUN26 45.00 C 0.00 0.00 0.00 0.38 -0.04 41 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 0.31 -0.03 41 0 60 0
29JUN26 47.00 C 0.00 0.00 0.00 0.25 -0.03 41 0 2 0
29JUN26 48.00 C 0.00 0.00 0.00 0.21 -0.01 41 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.17 -0.01 41 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.79 -0.73 40 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.84 -0.72 40 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.91 -0.64 40 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.95 -0.64 38 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.18 -0.47 41 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.22 -0.47 38 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.32 -0.60 36 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.63 -0.55 37 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.07 -0.42 39 0 56 0
29SEP26 30.00 C 5.17 5.17 5.17 5.37 -0.49 38 8 23 +8
29SEP26 31.00 C 0.00 0.00 0.00 4.82 -0.44 38 0 59 0
29SEP26 32.00 C 4.23 4.23 4.09 4.44 -0.29 40 60 30 -17
29SEP26 33.00 C 3.76 3.76 3.67 4.03 -0.33 41 30 20 +10
29SEP26 34.00 C 0.00 0.00 0.00 3.62 -0.20 41 0 1,316 0
29SEP26 35.00 C 0.00 0.00 0.00 3.25 -0.26 41 0 1,964 0
29SEP26 36.00 C 0.00 0.00 0.00 2.88 -0.23 41 0 39 0
29SEP26 37.00 C 0.00 0.00 0.00 2.56 -0.27 41 0 278 0
29SEP26 38.00 C 0.00 0.00 0.00 2.27 -0.25 41 0 117 0
29SEP26 39.00 C 0.00 0.00 0.00 2.00 -0.24 41 0 31 0
29SEP26 40.00 C 1.80 1.80 1.79 1.78 -0.19 41 10 3,516 -6
29SEP26 41.00 C 0.00 0.00 0.00 1.56 -0.20 41 0 1,030 0
29SEP26 42.00 C 0.00 0.00 0.00 1.38 -0.16 41 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 1.22 -0.15 40 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 1.06 -0.14 40 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.95 -0.10 41 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.83 -0.08 40 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.72 -0.07 40 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.64 -0.05 40 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.56 -0.06 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.87 -0.69 37 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 10.93 -0.62 36 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.16 -0.46 38 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 9.18 -0.64 35 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 8.48 -0.55 37 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.83 -0.49 38 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.12 -0.53 37 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.62 -0.41 38 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.99 -0.47 38 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.70 -0.22 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.19 -0.25 40 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 4.76 -0.37 40 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.36 -0.35 40 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.04 -0.28 41 0 126 0
30DEC26 36.00 C 0.00 0.00 0.00 3.72 -0.25 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 3.38 -0.27 41 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.08 -0.27 41 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 2.81 -0.25 41 0 379 0
30DEC26 40.00 C 0.00 0.00 0.00 2.54 -0.25 40 0 5,370 0
30DEC26 41.00 C 2.21 2.21 2.21 2.31 -0.21 40 5 29 0
30DEC26 42.00 C 2.06 2.06 2.06 2.11 -0.20 40 5 20 +5
30DEC26 43.00 C 0.00 0.00 0.00 1.90 -0.20 40 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 1.73 -0.16 40 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.57 -0.16 40 0 47 0
30DEC26 46.00 C 0.00 0.00 0.00 1.42 -0.15 40 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 1.28 -0.10 40 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 1.17 -0.08 40 0 6 0
30DEC26 49.00 C 0.00 0.00 0.00 1.06 -0.08 40 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.83 - 40 0 0 -
30MAR27 26.00 C 0.00 0.00 0.00 9.11 -0.39 39 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.56 -0.29 40 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.89 -0.46 40 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.36 -0.31 40 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.82 -0.31 40 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.31 -0.33 39 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.94 -0.23 40 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.50 -0.38 40 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.15 -0.32 40 0 15 0
30MAR27 35.00 C 0.00 0.00 0.00 4.74 -0.36 40 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 4.41 -0.32 40 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 4.09 -0.31 40 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.81 -0.25 41 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 3.54 -0.24 41 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 3.29 -0.23 41 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 3.02 -0.25 40 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.79 -0.22 41 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 2.59 -0.12 40 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 2.39 -0.12 40 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 2.19 -0.13 40 0 0 0
TOTAL CALL 2,109 27,735 +1,373
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 112 0 23 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 108 0 1 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 99 0 5 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 92 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 84 0 27 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 81 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 77 0 53 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 64 0 18 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 58 0 50 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 30 0
30MAR26 26.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 342 0
30MAR26 27.00 P 0.21 0.21 0.21 0.07 +0.04 48 15 125 0
30MAR26 28.00 P 0.23 0.35 0.23 0.13 +0.06 47 47 115 +27
30MAR26 29.00 P 0.28 0.50 0.28 0.24 +0.11 47 27 162 +3
30MAR26 30.00 P 0.57 0.62 0.55 0.41 +0.17 47 43 2,757 0
30MAR26 31.00 P 0.73 0.99 0.71 0.65 +0.24 48 35 436 +11
30MAR26 32.00 P 0.86 1.38 0.86 0.98 +0.32 48 86 388 +29
30MAR26 33.00 P 1.52 1.88 1.42 1.40 +0.38 48 108 337 +7
30MAR26 34.00 P 2.19 2.19 2.19 1.91 +0.45 48 30 363 0
30MAR26 35.00 P 0.00 0.00 0.00 2.56 +0.55 49 0 377 0
30MAR26 36.00 P 0.00 0.00 0.00 3.17 +0.52 47 0 193 0
30MAR26 37.00 P 0.00 0.00 0.00 3.93 +0.64 47 0 258 0
30MAR26 38.00 P 0.00 0.00 0.00 4.69 +0.49 44 0 140 0
30MAR26 39.00 P 6.20 6.20 6.20 5.79 +0.86 55 40 1,123 0
30MAR26 40.00 P 0.00 0.00 0.00 6.58 +0.59 50 0 104 0
30MAR26 41.00 P 0.00 0.00 0.00 7.59 +0.64 55 0 169 0
30MAR26 42.00 P 0.00 0.00 0.00 8.69 +0.76 66 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 9.41 +0.47 46 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 10.72 +0.77 78 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 11.40 +0.42 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 12.62 +0.73 80 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 13.54 +0.65 78 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 14.42 +0.51 65 0 20 0
30MAR26 49.00 P 0.00 0.00 0.00 15.40 +0.51 0 0 0 0
29APR26 25.00 P 0.13 0.13 0.13 0.09 - 44 3 3 -
29APR26 26.00 P 0.32 0.32 0.25 0.15 +0.06 44 17 17 +17
29APR26 27.00 P 0.41 0.41 0.41 0.25 +0.10 44 15 80 +15
29APR26 28.00 P 0.45 0.57 0.45 0.39 +0.14 44 30 85 +5
29APR26 29.00 P 0.80 0.80 0.79 0.58 +0.19 44 27 58 +27
29APR26 30.00 P 0.84 0.97 0.84 0.84 +0.27 44 164 165 +148
29APR26 31.00 P 1.00 1.33 1.00 1.15 +0.34 44 352 193 +133
29APR26 32.00 P 1.69 1.89 1.69 1.50 +0.36 44 124 277 +94
29APR26 33.00 P 2.18 2.39 2.16 1.96 +0.39 44 95 232 +69
29APR26 34.00 P 2.76 2.96 2.73 2.49 +0.49 44 58 131 +36
29APR26 35.00 P 0.00 0.00 0.00 3.09 +0.51 44 0 130 0
29APR26 36.00 P 0.00 0.00 0.00 3.81 +0.59 46 0 190 0
29APR26 37.00 P 0.00 0.00 0.00 4.54 +0.63 46 0 405 0
29APR26 38.00 P 0.00 0.00 0.00 5.05 +0.39 41 0 658 0
29APR26 39.00 P 0.00 0.00 0.00 6.02 +0.56 45 0 668 0
29APR26 40.00 P 0.00 0.00 0.00 7.02 +0.98 49 0 277 0
29APR26 41.00 P 0.00 0.00 0.00 7.80 +0.60 47 0 67 0
29APR26 42.00 P 0.00 0.00 0.00 8.69 +0.57 47 0 60 0
29APR26 43.00 P 0.00 0.00 0.00 9.79 +0.72 54 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 10.72 +0.68 55 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 11.53 +0.50 49 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 12.75 +0.72 62 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 13.81 +0.77 67 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 14.69 +0.66 66 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 15.44 +0.55 53 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.19 - 42 0 0 -
28MAY26 26.00 P 0.00 0.00 0.00 0.30 +0.10 43 0 0 0
28MAY26 27.00 P 0.61 0.61 0.61 0.44 +0.13 42 15 15 +15
28MAY26 28.00 P 0.70 0.70 0.70 0.63 +0.18 42 15 34 +15
28MAY26 29.00 P 0.79 1.11 0.79 0.86 +0.22 42 39 39 +36
28MAY26 30.00 P 1.02 1.48 1.02 1.14 +0.26 42 83 98 +65
28MAY26 31.00 P 1.40 1.67 1.40 1.49 +0.30 42 37 107 +37
28MAY26 32.00 P 1.97 2.39 1.97 1.90 +0.36 42 44 115 +29
28MAY26 33.00 P 2.70 2.70 2.70 2.38 +0.39 42 26 160 +26
28MAY26 34.00 P 2.97 2.97 2.97 2.97 +0.48 44 10 102 +2
28MAY26 35.00 P 0.00 0.00 0.00 3.54 +0.48 43 0 138 0
28MAY26 36.00 P 0.00 0.00 0.00 4.22 +0.55 44 0 60 0
28MAY26 37.00 P 0.00 0.00 0.00 4.92 +0.59 44 0 60 0
28MAY26 38.00 P 0.00 0.00 0.00 5.66 +0.60 45 0 90 0
28MAY26 39.00 P 0.00 0.00 0.00 6.39 +0.57 44 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 7.30 +0.67 46 0 30 0
28MAY26 41.00 P 0.00 0.00 0.00 8.17 +0.69 47 0 8 0
28MAY26 42.00 P 0.00 0.00 0.00 9.06 +0.71 48 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 9.98 +0.72 50 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 10.87 +0.67 50 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 11.88 +0.73 53 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 12.81 +0.69 54 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 13.81 +0.71 56 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 14.82 +0.71 59 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 15.65 +0.56 56 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.07 +0.02 41 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.12 +0.04 41 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.19 +0.06 41 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.29 +0.08 41 0 13 0
29JUN26 25.00 P 0.60 0.61 0.60 0.43 +0.11 41 17 4,077 +2
29JUN26 26.00 P 0.79 0.79 0.64 0.61 +0.15 41 30 30 +15
29JUN26 27.00 P 1.02 1.02 1.02 0.80 +0.17 41 15 47 +15
29JUN26 28.00 P 1.32 1.32 1.08 1.08 +0.23 41 315 700 +300
29JUN26 29.00 P 0.00 0.00 0.00 1.37 +0.25 40 0 2,301 0
29JUN26 30.00 P 2.03 2.12 2.03 1.73 +0.27 40 62 1,779 +19
29JUN26 31.00 P 2.12 2.55 2.12 2.16 +0.31 40 60 140 +45
29JUN26 32.00 P 2.97 3.11 2.97 2.64 +0.30 40 47 640 +32
29JUN26 33.00 P 3.60 3.68 3.60 3.18 +0.38 40 62 120 +45
29JUN26 34.00 P 0.00 0.00 0.00 3.78 +0.41 40 0 75 0
29JUN26 35.00 P 4.54 4.55 4.54 4.43 +0.43 40 15 210 -15
29JUN26 36.00 P 0.00 0.00 0.00 5.10 +0.45 40 0 134 0
29JUN26 37.00 P 0.00 0.00 0.00 5.77 +0.33 40 0 96 0
29JUN26 38.00 P 0.00 0.00 0.00 6.81 +0.63 44 0 105 0
29JUN26 39.00 P 0.00 0.00 0.00 7.40 +0.42 41 0 90 0
29JUN26 40.00 P 0.00 0.00 0.00 8.47 +0.67 45 0 56 0
29JUN26 41.00 P 0.00 0.00 0.00 9.28 +0.62 45 0 208 0
29JUN26 42.00 P 0.00 0.00 0.00 10.10 +0.56 44 0 104 0
29JUN26 43.00 P 0.00 0.00 0.00 10.85 +0.41 41 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.08 +0.72 49 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.80 +0.51 45 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 13.79 +0.60 47 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.82 +0.69 50 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 15.71 +0.64 49 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 16.68 +0.67 50 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.26 +0.05 40 0 35 0
29SEP26 22.00 P 0.00 0.00 0.00 0.38 +0.07 41 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.52 +0.10 40 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.66 +0.10 40 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.86 +0.12 40 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 1.11 +0.17 40 0 16 0
29SEP26 27.00 P 0.00 0.00 0.00 1.38 +0.17 39 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 1.72 +0.22 39 0 187 0
29SEP26 29.00 P 0.00 0.00 0.00 2.08 +0.25 39 0 176 0
29SEP26 30.00 P 2.86 2.86 2.86 2.49 +0.27 39 15 265 0
29SEP26 31.00 P 3.33 3.33 3.33 2.94 +0.31 39 15 39 0
29SEP26 32.00 P 3.81 3.81 3.81 3.43 +0.33 39 15 96 +15
29SEP26 33.00 P 4.22 4.43 4.22 3.98 +0.34 39 64 165 +64
29SEP26 34.00 P 0.00 0.00 0.00 4.58 +0.38 39 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 5.21 +0.41 39 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 5.89 +0.43 39 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 6.72 +0.57 41 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 7.59 +0.63 42 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 8.35 +0.56 43 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 8.79 +0.30 39 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 9.56 +0.19 39 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 10.58 +0.38 41 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 11.51 +0.48 42 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 12.32 +0.44 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.19 +0.48 42 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.28 +0.56 45 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.17 +0.62 45 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 16.12 +0.69 46 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.98 +0.47 45 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.66 +0.09 40 0 17 0
30DEC26 23.00 P 0.00 0.00 0.00 0.86 +0.14 40 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.06 +0.13 40 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.31 +0.15 40 0 10 0
30DEC26 26.00 P 0.00 0.00 0.00 1.57 +0.17 39 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 1.90 +0.20 39 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 2.25 +0.21 39 0 60 0
30DEC26 29.00 P 0.00 0.00 0.00 2.66 +0.24 39 0 145 0
30DEC26 30.00 P 3.17 3.17 3.17 3.09 +0.25 39 15 30 +10
30DEC26 31.00 P 0.00 0.00 0.00 3.57 +0.27 39 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 4.09 +0.32 39 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 4.65 +0.34 39 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 5.24 +0.36 39 0 21 0
30DEC26 35.00 P 6.20 6.20 6.20 5.86 +0.38 39 40 41 +40
30DEC26 36.00 P 0.00 0.00 0.00 6.52 +0.40 39 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 7.26 +0.47 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.15 +0.66 41 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 8.86 +0.42 41 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 9.65 +0.52 42 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 10.30 +0.40 41 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 11.05 +0.36 40 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.07 +0.54 42 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 12.75 +0.43 41 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.82 +0.66 43 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.66 +0.65 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.47 +0.59 43 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.34 +0.72 43 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.27 +0.62 43 0 0 0
30MAR27 25.00 P 1.86 1.86 1.86 1.70 - 40 6 6 -
30MAR27 26.00 P 0.00 0.00 0.00 2.00 +0.15 39 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.35 +0.21 39 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.74 +0.23 39 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.16 +0.24 39 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.62 +0.29 39 0 5 0
30MAR27 31.00 P 4.40 4.40 4.40 4.10 +0.30 39 1 2 0
30MAR27 32.00 P 0.00 0.00 0.00 4.64 +0.28 39 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 5.21 +0.31 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 5.81 +0.38 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 6.43 +0.35 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 7.09 +0.41 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 7.77 +0.44 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.61 +0.60 41 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.33 +0.60 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.11 +0.65 41 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.88 +0.67 41 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.66 +0.68 41 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.53 +0.59 42 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.27 +0.53 41 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.08 +0.52 42 0 0 0
TOTAL PUT 2,379 37,630 +1,433
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$ 5.38
30MAR26 3.70 C 0.00 0.00 0.00 1.69 -0.09 62 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.59 -0.09 58 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.49 -0.09 54 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.39 -0.09 49 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.28 -0.10 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.19 -0.09 41 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.09 -0.09 37 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.99 -0.09 33 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.89 -0.09 30 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.79 -0.09 26 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.69 -0.09 22 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.59 -0.09 19 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.48 -0.10 0 0 0 0
30MAR26 5.00 C 0.37 0.37 0.37 0.40 -0.08 20 30 5 -30
30MAR26 5.25 C 0.00 0.00 0.00 0.21 -0.05 22 0 0 0
30MAR26 5.50 C 0.07 0.07 0.07 0.08 -0.02 22 85 8,225 -85
30MAR26 5.75 C 0.00 0.00 0.00 0.03 0.00 24 0 2,645 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 25 0 854 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 200 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 145 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 63 0 200 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 68 0 200 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.19 -0.10 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.09 -0.10 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.99 -0.10 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.89 -0.10 0 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.79 -0.10 0 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.69 -0.11 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.60 -0.10 13 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.51 -0.09 16 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.43 -0.08 19 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.24 -0.06 18 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.12 -0.03 19 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.05 -0.02 19 0 50 0
29APR26 6.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 90 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.09 -0.11 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.99 -0.11 0 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.90 -0.10 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.80 -0.11 0 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.71 -0.10 13 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.62 -0.09 16 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.53 -0.09 16 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.45 -0.08 17 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.28 -0.06 18 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.15 -0.05 18 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.08 -0.02 19 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.20 -0.11 0 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.10 -0.11 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.01 -0.10 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.91 -0.11 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.82 -0.10 13 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.73 -0.10 16 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.64 -0.09 16 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.56 -0.09 17 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.48 -0.08 17 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.31 -0.07 17 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.19 -0.04 18 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.11 -0.02 18 0 120 0
29JUN26 6.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.03 -0.01 19 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.02 0.00 21 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 200 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.21 -0.11 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.11 -0.11 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.02 -0.10 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.92 -0.10 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.83 -0.10 16 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.74 -0.09 17 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.66 -0.08 18 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.58 -0.07 19 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.50 -0.06 18 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.33 -0.05 18 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.20 -0.03 18 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.11 -0.02 18 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.03 -0.01 18 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 19 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 21 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
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 1.21 -0.11 0 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.11 -0.11 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.02 -0.10 0 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.93 -0.10 18 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.84 -0.09 18 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.75 -0.09 18 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.67 -0.08 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.59 -0.07 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.52 -0.06 19 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.35 -0.05 18 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.23 -0.04 18 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.15 -0.02 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.09 -0.02 18 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.04 0.00 19 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.02 -0.01 18 0 63 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 19 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 21 0 60 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 22 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 1.12 -0.10 15 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.02 -0.11 11 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.93 -0.10 17 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.85 -0.09 19 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.76 -0.08 18 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.68 -0.08 18 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.61 -0.07 19 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.53 -0.07 18 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.39 -0.04 18 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.27 -0.04 18 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.19 -0.03 18 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.13 -0.02 18 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.09 -0.01 18 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
TOTAL CALL 115 37,022 -115
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 48 0 40 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 44 0 40 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 160 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 36 0 90 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 284 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 620 0
30MAR26 5.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 1,660 0
30MAR26 5.25 P 0.00 0.00 0.00 0.08 +0.04 24 0 491 0
30MAR26 5.50 P 0.16 0.16 0.16 0.19 +0.05 21 20 862 0
30MAR26 5.75 P 0.00 0.00 0.00 0.40 +0.09 26 0 34 0
30MAR26 6.00 P 0.00 0.00 0.00 0.64 +0.09 33 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.89 +0.09 41 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.14 +0.09 49 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.39 +0.09 56 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.64 +0.09 63 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.89 +0.09 70 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.14 +0.09 76 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.39 +0.09 81 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.64 +0.09 87 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.89 +0.09 92 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 10 0
29APR26 5.25 P 0.00 0.00 0.00 0.11 +0.03 20 0 136 0
29APR26 5.50 P 0.00 0.00 0.00 0.23 +0.06 20 0 510 0
29APR26 5.75 P 0.00 0.00 0.00 0.42 +0.08 22 0 11 0
29APR26 6.00 P 0.00 0.00 0.00 0.64 +0.09 24 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.89 +0.09 30 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.14 +0.09 35 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.39 +0.09 40 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.64 +0.09 45 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.89 +0.09 50 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.14 +0.09 54 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.39 +0.09 58 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.64 +0.09 62 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.03 +0.02 20 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.06 +0.02 20 0 10 0
28MAY26 5.25 P 0.00 0.00 0.00 0.13 +0.03 19 0 70 0
28MAY26 5.50 P 0.00 0.00 0.00 0.26 +0.06 20 0 950 0
28MAY26 5.75 P 0.00 0.00 0.00 0.43 +0.07 20 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.65 +0.09 22 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.89 +0.09 25 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.14 +0.09 30 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.39 +0.09 34 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.64 +0.09 38 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.89 +0.09 42 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.14 +0.09 46 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.39 +0.09 49 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.64 +0.09 52 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 23 0 40 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 21 0 120 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 19 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 17 0 1,322 0
29JUN26 4.70 P 0.00 0.00 0.00 0.03 +0.01 20 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.06 +0.02 20 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.08 +0.02 19 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.16 +0.04 19 0 273 0
29JUN26 5.50 P 0.00 0.00 0.00 0.28 +0.05 19 0 439 0
29JUN26 5.75 P 0.00 0.00 0.00 0.45 +0.06 19 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.66 +0.08 21 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.90 +0.10 24 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 1.14 +0.09 26 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.39 +0.09 30 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.64 +0.09 34 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.89 +0.09 37 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.14 +0.09 40 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.39 +0.09 43 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.64 +0.09 46 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.89 +0.09 49 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.03 +0.01 17 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.05 +0.01 18 0 227 0
29SEP26 4.50 P 0.00 0.00 0.00 0.07 +0.02 18 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.09 +0.03 18 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.11 +0.02 17 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.14 +0.02 17 0 100 0
29SEP26 4.90 P 0.00 0.00 0.00 0.18 +0.03 17 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.22 +0.03 17 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.35 +0.04 16 0 262 0
29SEP26 5.50 P 0.00 0.00 0.00 0.52 +0.05 16 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 0.71 +0.06 15 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.92 +0.06 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.15 +0.07 0 0 0 0
29SEP26 6.50 P 1.31 1.36 1.31 1.38 +0.07 0 3 5 +3
29SEP26 6.75 P 0.00 0.00 0.00 1.62 +0.07 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.86 +0.07 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.10 +0.07 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.34 +0.07 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.59 +0.08 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.83 +0.08 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.04 +0.01 17 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.06 +0.01 18 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.08 +0.02 18 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.10 +0.02 18 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.12 +0.02 17 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.15 +0.02 17 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.19 +0.03 18 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.22 +0.03 17 0 26 0
30DEC26 5.00 P 0.00 0.00 0.00 0.27 +0.04 17 0 270 0
30DEC26 5.25 P 0.00 0.00 0.00 0.40 +0.04 17 0 215 0
30DEC26 5.50 P 0.00 0.00 0.00 0.56 +0.05 17 0 45 0
30DEC26 5.75 P 0.00 0.00 0.00 0.74 +0.05 16 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.94 +0.06 14 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.16 +0.06 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.39 +0.07 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.62 +0.07 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.86 +0.07 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.10 +0.07 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.35 +0.08 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.59 +0.08 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.83 +0.08 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.08 +0.01 18 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.10 +0.02 18 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.12 +0.02 17 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.15 +0.02 18 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.18 +0.02 17 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.22 +0.03 18 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.26 +0.03 18 0 0 0
30MAR27 5.00 P 0.28 0.28 0.28 0.30 +0.03 17 60 60 +60
30MAR27 5.25 P 0.00 0.00 0.00 0.43 +0.03 17 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.59 +0.05 17 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.77 +0.05 17 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.96 +0.05 15 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.18 +0.07 14 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.40 +0.07 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.63 +0.07 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.87 +0.08 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.11 +0.08 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.35 +0.08 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.59 +0.08 0 0 0 0
TOTAL PUT 83 12,192 +63
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$ 4.76
30MAR26 2.20 C 0.00 0.00 0.00 2.56 -0.11 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 2.46 -0.11 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 2.36 -0.11 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 2.26 -0.11 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 2.16 -0.11 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.06 -0.11 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.96 -0.11 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.86 -0.11 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.76 -0.11 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.67 -0.10 75 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.57 -0.10 69 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.47 -0.10 64 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.37 -0.11 59 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.27 -0.11 54 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.17 -0.11 49 0 149 0
30MAR26 3.70 C 0.00 0.00 0.00 1.07 -0.11 45 0 70 0
30MAR26 3.80 C 0.99 0.99 0.99 0.99 -0.12 59 35 550 0
30MAR26 3.90 C 0.00 0.00 0.00 0.87 -0.11 36 0 620 0
30MAR26 4.00 C 0.00 0.00 0.00 0.77 -0.11 31 0 252 0
30MAR26 4.10 C 0.00 0.00 0.00 0.67 -0.11 27 0 140 0
30MAR26 4.20 C 0.00 0.00 0.00 0.57 -0.10 23 0 428 0
30MAR26 4.30 C 0.00 0.00 0.00 0.50 -0.10 36 0 296 0
30MAR26 4.40 C 0.00 0.00 0.00 0.40 -0.12 30 0 54 0
30MAR26 4.50 C 0.00 0.00 0.00 0.33 -0.09 32 0 178 0
30MAR26 4.60 C 0.00 0.00 0.00 0.26 -0.09 32 0 45 0
30MAR26 4.70 C 0.19 0.19 0.19 0.21 -0.08 34 2 55 +2
30MAR26 4.80 C 0.00 0.00 0.00 0.16 -0.07 34 0 126 0
30MAR26 4.90 C 0.00 0.00 0.00 0.13 -0.06 36 0 50 0
30MAR26 5.00 C 0.00 0.00 0.00 0.10 -0.04 37 0 219 0
30MAR26 5.25 C 0.00 0.00 0.00 0.04 -0.04 36 0 371 0
30MAR26 5.50 C 0.00 0.00 0.00 0.02 -0.02 38 0 393 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 -0.01 40 0 376 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 48 0 95 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 54 0 96 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 78 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.88 -0.10 64 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.78 -0.11 60 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 1.68 -0.11 56 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 1.58 -0.11 52 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 1.48 -0.11 48 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.38 -0.11 44 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.28 -0.11 40 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.18 -0.11 37 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.08 -0.11 33 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.99 -0.12 37 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.88 -0.11 26 0 70 0
29APR26 4.00 C 0.80 0.80 0.80 0.79 -0.10 29 20 70 -15
29APR26 4.10 C 0.00 0.00 0.00 0.70 -0.10 30 0 120 0
29APR26 4.20 C 0.00 0.00 0.00 0.61 -0.10 29 0 310 0
29APR26 4.30 C 0.00 0.00 0.00 0.53 -0.10 29 0 272 0
29APR26 4.40 C 0.00 0.00 0.00 0.46 -0.09 31 0 30 0
29APR26 4.50 C 0.00 0.00 0.00 0.39 -0.09 31 0 41 0
29APR26 4.60 C 0.00 0.00 0.00 0.33 -0.08 31 0 70 0
29APR26 4.70 C 0.00 0.00 0.00 0.28 -0.07 32 0 110 0
29APR26 4.80 C 0.00 0.00 0.00 0.24 -0.06 33 0 350 0
29APR26 4.90 C 0.00 0.00 0.00 0.20 -0.05 33 0 170 0
29APR26 5.00 C 0.00 0.00 0.00 0.16 -0.06 33 0 255 0
29APR26 5.25 C 0.00 0.00 0.00 0.10 -0.04 35 0 158 0
29APR26 5.50 C 0.00 0.00 0.00 0.05 -0.03 33 0 100 0
29APR26 5.75 C 0.00 0.00 0.00 0.03 -0.02 35 0 70 0
29APR26 6.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 10 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 123 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 1.39 -0.11 38 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 1.29 -0.11 35 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 1.19 -0.11 32 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 1.09 -0.11 29 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.99 -0.12 26 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.89 -0.11 23 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.81 -0.09 28 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.72 -0.10 27 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.65 -0.09 30 0 30 0
28MAY26 4.30 C 0.00 0.00 0.00 0.58 -0.08 31 0 30 0
28MAY26 4.40 C 0.00 0.00 0.00 0.51 -0.08 31 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.45 -0.07 31 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.39 -0.07 31 0 60 0
28MAY26 4.70 C 0.00 0.00 0.00 0.34 -0.07 32 0 220 0
28MAY26 4.80 C 0.00 0.00 0.00 0.29 -0.06 32 0 230 0
28MAY26 4.90 C 0.00 0.00 0.00 0.26 -0.04 33 0 3 0
28MAY26 5.00 C 0.24 0.24 0.24 0.22 -0.05 33 1 2 +1
28MAY26 5.25 C 0.00 0.00 0.00 0.14 -0.05 33 0 5 0
28MAY26 5.50 C 0.00 0.00 0.00 0.09 -0.03 33 0 64 0
28MAY26 5.75 C 0.00 0.00 0.00 0.06 -0.02 34 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 -0.01 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
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 63 0
29JUN26 2.60 C 0.00 0.00 0.00 2.18 -0.10 0 0 10 0
29JUN26 2.70 C 0.00 0.00 0.00 2.08 -0.10 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.98 -0.10 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.88 -0.11 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.78 -0.11 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.68 -0.11 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.58 -0.11 0 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 1.48 -0.11 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.39 -0.11 26 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 1.29 -0.11 22 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 1.19 -0.11 18 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.09 -0.11 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.01 -0.10 27 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.91 -0.10 24 0 97 0
29JUN26 4.00 C 0.00 0.00 0.00 0.83 -0.10 26 0 90 0
29JUN26 4.10 C 0.00 0.00 0.00 0.75 -0.10 27 0 144 0
29JUN26 4.20 C 0.00 0.00 0.00 0.68 -0.09 28 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.61 -0.09 29 0 470 0
29JUN26 4.40 C 0.00 0.00 0.00 0.54 -0.09 29 0 1,060 0
29JUN26 4.50 C 0.00 0.00 0.00 0.48 -0.09 29 0 687 0
29JUN26 4.60 C 0.00 0.00 0.00 0.43 -0.08 30 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.38 -0.07 30 0 90 0
29JUN26 4.80 C 0.00 0.00 0.00 0.34 -0.06 31 0 102 0
29JUN26 4.90 C 0.00 0.00 0.00 0.30 -0.06 32 0 200 0
29JUN26 5.00 C 0.00 0.00 0.00 0.26 -0.06 31 0 839 0
29JUN26 5.25 C 0.19 0.19 0.19 0.18 -0.05 32 73 1,050 0
29JUN26 5.50 C 0.00 0.00 0.00 0.12 -0.04 31 0 280 0
29JUN26 5.75 C 0.00 0.00 0.00 0.08 -0.03 32 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.05 -0.03 31 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.03 -0.02 31 0 10 0
29JUN26 6.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 63 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.99 -0.10 39 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.88 -0.11 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.79 -0.10 33 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.69 -0.10 30 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.59 -0.10 26 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.49 -0.10 23 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.39 -0.11 0 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 1.29 -0.11 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.20 -0.10 24 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.11 -0.10 25 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.02 -0.10 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.94 -0.10 27 0 0 0
29SEP26 4.00 C 0.89 0.89 0.89 0.87 -0.10 28 5 20 -5
29SEP26 4.10 C 0.00 0.00 0.00 0.80 -0.09 29 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.73 -0.10 29 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.67 -0.09 30 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.61 -0.09 30 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.55 -0.09 30 0 438 0
29SEP26 4.60 C 0.00 0.00 0.00 0.50 -0.09 30 0 30 0
29SEP26 4.70 C 0.00 0.00 0.00 0.45 -0.09 30 0 100 0
29SEP26 4.80 C 0.00 0.00 0.00 0.41 -0.07 31 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.38 -0.06 31 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.35 -0.05 32 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.27 -0.06 32 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.20 -0.05 32 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.15 -0.04 32 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.11 -0.04 32 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.08 -0.03 32 0 102 0
29SEP26 6.50 C 0.00 0.00 0.00 0.06 -0.02 32 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.05 -0.01 33 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.02 -0.02 31 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.99 -0.10 34 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.89 -0.10 31 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.79 -0.10 29 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.69 -0.10 26 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.59 -0.10 23 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 1.49 -0.10 20 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.39 -0.11 0 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.30 -0.10 23 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.22 -0.09 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.14 -0.10 27 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 1.06 -0.10 27 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.99 -0.09 28 0 5 0
30DEC26 4.00 C 0.00 0.00 0.00 0.92 -0.09 28 0 70 0
30DEC26 4.10 C 0.00 0.00 0.00 0.86 -0.09 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.79 -0.09 29 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.74 -0.08 30 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.68 -0.08 30 0 1 0
30DEC26 4.50 C 0.00 0.00 0.00 0.63 -0.08 30 0 274 0
30DEC26 4.60 C 0.00 0.00 0.00 0.58 -0.08 30 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.54 -0.07 30 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.49 -0.07 30 0 148 0
30DEC26 4.90 C 0.00 0.00 0.00 0.45 -0.07 30 0 10 0
30DEC26 5.00 C 0.00 0.00 0.00 0.42 -0.06 30 0 35 0
30DEC26 5.25 C 0.00 0.00 0.00 0.35 -0.05 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.28 -0.06 31 0 12 0
30DEC26 5.75 C 0.00 0.00 0.00 0.23 -0.04 32 0 5 0
30DEC26 6.00 C 0.28 0.28 0.26 0.18 -0.03 31 2 26 +2
30DEC26 6.25 C 0.00 0.00 0.00 0.14 -0.03 31 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.11 -0.03 31 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.09 -0.02 32 0 300 0
30DEC26 7.00 C 0.00 0.00 0.00 0.07 -0.02 32 0 0 0
30DEC26 7.25 C 0.16 0.16 0.16 0.05 -0.02 31 10 21 +10
30DEC26 7.50 C 0.00 0.00 0.00 0.04 -0.02 31 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.97 - 28 0 0 -
30MAR27 4.10 C 0.00 0.00 0.00 0.91 -0.09 28 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.85 -0.09 28 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.80 -0.09 29 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.75 -0.08 29 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.70 -0.08 29 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.65 -0.08 29 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.60 -0.08 29 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.56 -0.08 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.52 -0.08 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.49 -0.07 30 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.42 -0.05 31 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.35 -0.06 31 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.29 -0.05 31 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.23 -0.05 30 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.19 -0.04 30 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.16 -0.03 31 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.13 -0.03 31 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.11 -0.02 31 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.08 -0.03 30 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.07 -0.02 31 0 14 0
TOTAL CALL 148 18,714 -5
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 97 0 403 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 91 0 160 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 85 0 150 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 80 0 260 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 74 0 475 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 69 0 500 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 64 0 753 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 59 0 413 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 54 0 55 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 49 0 184 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 44 0 75 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 40 0 182 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 35 0 20 0
30MAR26 4.20 P 0.00 0.00 0.00 0.02 +0.01 36 0 91 0
30MAR26 4.30 P 0.00 0.00 0.00 0.03 +0.01 35 0 50 0
30MAR26 4.40 P 0.00 0.00 0.00 0.04 0.00 33 0 30 0
30MAR26 4.50 P 0.00 0.00 0.00 0.07 +0.02 34 0 120 0
30MAR26 4.60 P 0.00 0.00 0.00 0.10 +0.02 34 0 86 0
30MAR26 4.70 P 0.15 0.15 0.15 0.14 +0.03 34 3 280 0
30MAR26 4.80 P 0.00 0.00 0.00 0.20 +0.04 35 0 199 0
30MAR26 4.90 P 0.00 0.00 0.00 0.26 +0.05 36 0 40 0
30MAR26 5.00 P 0.00 0.00 0.00 0.33 +0.05 36 0 211 0
30MAR26 5.25 P 0.00 0.00 0.00 0.54 +0.08 41 0 87 0
30MAR26 5.50 P 0.00 0.00 0.00 0.77 +0.10 45 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.01 +0.10 50 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.25 +0.10 52 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.49 +0.09 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.74 +0.09 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.99 +0.10 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.24 +0.10 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.49 +0.10 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.74 +0.10 0 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 44 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 10 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 30 0 260 0
29APR26 4.00 P 0.00 0.00 0.00 0.02 0.00 32 0 280 0
29APR26 4.10 P 0.00 0.00 0.00 0.04 +0.01 34 0 250 0
29APR26 4.20 P 0.00 0.00 0.00 0.05 +0.01 33 0 405 0
29APR26 4.30 P 0.00 0.00 0.00 0.07 +0.02 33 0 140 0
29APR26 4.40 P 0.00 0.00 0.00 0.09 +0.02 32 0 40 0
29APR26 4.50 P 0.00 0.00 0.00 0.12 +0.02 32 0 20 0
29APR26 4.60 P 0.00 0.00 0.00 0.17 +0.04 33 0 306 0
29APR26 4.70 P 0.00 0.00 0.00 0.21 +0.04 33 0 248 0
29APR26 4.80 P 0.00 0.00 0.00 0.26 +0.04 33 0 215 0
29APR26 4.90 P 0.00 0.00 0.00 0.33 +0.05 35 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.39 +0.05 34 0 20 0
29APR26 5.25 P 0.00 0.00 0.00 0.58 +0.07 36 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.80 +0.09 39 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.03 +0.10 41 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.27 +0.10 45 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.50 +0.09 43 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.74 +0.08 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.99 +0.10 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.24 +0.10 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.49 +0.10 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.74 +0.10 0 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.06 +0.02 32 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.08 +0.02 32 0 60 0
28MAY26 4.30 P 0.00 0.00 0.00 0.10 +0.02 31 0 60 0
28MAY26 4.40 P 0.00 0.00 0.00 0.13 +0.02 31 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.17 +0.03 32 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.21 +0.04 32 0 200 0
28MAY26 4.70 P 0.00 0.00 0.00 0.25 +0.04 31 0 210 0
28MAY26 4.80 P 0.00 0.00 0.00 0.32 +0.05 34 0 310 0
28MAY26 4.90 P 0.00 0.00 0.00 0.37 +0.04 33 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.44 +0.06 34 0 55 0
28MAY26 5.25 P 0.00 0.00 0.00 0.62 +0.07 35 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.83 +0.09 37 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.05 +0.09 38 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.29 +0.10 42 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.52 +0.09 42 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.77 +0.09 47 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.01 +0.09 48 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.24 +0.10 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.49 +0.10 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.74 +0.10 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 43 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 38 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 35 0 1,126 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 33 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 30 0 197 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29JUN26 3.70 P 0.00 0.00 0.00 0.02 0.00 30 0 110 0
29JUN26 3.80 P 0.00 0.00 0.00 0.03 0.00 30 0 16 0
29JUN26 3.90 P 0.00 0.00 0.00 0.05 +0.01 32 0 133 0
29JUN26 4.00 P 0.00 0.00 0.00 0.06 0.00 31 0 56 0
29JUN26 4.10 P 0.00 0.00 0.00 0.08 +0.01 31 0 30 0
29JUN26 4.20 P 0.00 0.00 0.00 0.10 +0.01 30 0 36 0
29JUN26 4.30 P 0.00 0.00 0.00 0.13 +0.02 31 0 420 0
29JUN26 4.40 P 0.00 0.00 0.00 0.16 +0.02 30 0 1,040 0
29JUN26 4.50 P 0.00 0.00 0.00 0.20 +0.03 31 0 650 0
29JUN26 4.60 P 0.24 0.24 0.24 0.24 +0.03 31 5 30 0
29JUN26 4.70 P 0.00 0.00 0.00 0.29 +0.04 31 0 55 0
29JUN26 4.80 P 0.00 0.00 0.00 0.34 +0.04 31 0 70 0
29JUN26 4.90 P 0.00 0.00 0.00 0.41 +0.05 32 0 60 0
29JUN26 5.00 P 0.00 0.00 0.00 0.47 +0.05 32 0 800 0
29JUN26 5.25 P 0.00 0.00 0.00 0.65 +0.06 33 0 1,000 0
29JUN26 5.50 P 0.00 0.00 0.00 0.85 +0.08 34 0 200 0
29JUN26 5.75 P 0.00 0.00 0.00 1.06 +0.08 35 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.30 +0.10 38 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.54 +0.10 41 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.79 +0.11 45 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.03 +0.10 47 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.26 +0.09 46 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.51 +0.10 49 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.76 +0.10 52 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 31 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.02 0.00 31 0 1,060 0
29SEP26 3.30 P 0.00 0.00 0.00 0.03 0.00 32 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.04 0.00 32 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.05 0.00 31 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.06 0.00 31 0 86 0
29SEP26 3.70 P 0.00 0.00 0.00 0.08 +0.01 31 0 10 0
29SEP26 3.80 P 0.00 0.00 0.00 0.10 +0.01 31 0 123 0
29SEP26 3.90 P 0.00 0.00 0.00 0.12 +0.01 31 0 52 0
29SEP26 4.00 P 0.00 0.00 0.00 0.15 +0.01 31 0 233 0
29SEP26 4.10 P 0.00 0.00 0.00 0.18 +0.02 31 0 5 0
29SEP26 4.20 P 0.00 0.00 0.00 0.21 +0.01 31 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.25 +0.02 31 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.30 +0.03 32 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.35 +0.04 32 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.40 +0.04 32 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.45 +0.03 32 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.51 +0.03 32 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.57 +0.04 32 0 1,110 0
29SEP26 5.00 P 0.61 0.61 0.61 0.64 +0.05 33 30 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 0.81 +0.05 33 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 1.00 +0.06 33 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 1.21 +0.07 35 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.43 +0.08 36 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.66 +0.09 37 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.89 +0.09 38 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.13 +0.09 40 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.38 +0.10 43 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.63 +0.11 46 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.88 +0.11 49 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.05 0.00 30 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.07 +0.01 31 0 651 0
30DEC26 3.50 P 0.00 0.00 0.00 0.08 0.00 31 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.10 +0.01 31 0 17 0
30DEC26 3.70 P 0.00 0.00 0.00 0.12 +0.01 31 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.14 +0.01 30 0 26 0
30DEC26 3.90 P 0.00 0.00 0.00 0.17 +0.01 30 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.20 +0.02 30 0 141 0
30DEC26 4.10 P 0.00 0.00 0.00 0.23 +0.02 30 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.27 +0.02 30 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.32 +0.04 31 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.37 +0.04 32 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.42 +0.04 32 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 0.47 +0.05 32 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.52 +0.03 32 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.58 +0.04 32 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 0.64 +0.04 32 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.71 +0.05 32 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.88 +0.06 33 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.06 +0.06 33 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.26 +0.07 33 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.47 +0.08 34 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.69 +0.08 35 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.92 +0.09 36 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.16 +0.10 38 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.40 +0.10 40 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.64 +0.10 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.89 +0.11 43 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.24 - 30 0 0 -
30MAR27 4.10 P 0.00 0.00 0.00 0.27 +0.01 30 0 2 0
30MAR27 4.20 P 0.29 0.29 0.29 0.31 +0.02 30 5 5 +5
30MAR27 4.30 P 0.00 0.00 0.00 0.35 +0.02 30 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.41 +0.04 30 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.45 +0.02 30 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.51 +0.03 31 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.57 +0.03 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.63 +0.04 31 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.69 +0.04 31 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.75 +0.04 31 0 2 0
30MAR27 5.25 P 0.00 0.00 0.00 0.92 +0.05 32 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.10 +0.05 32 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 1.30 +0.07 33 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.50 +0.07 33 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.72 +0.08 34 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.94 +0.08 34 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.17 +0.08 35 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.41 +0.09 37 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.65 +0.10 38 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.90 +0.11 40 0 0 0
TOTAL PUT 43 21,083 +5
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$ 29.96
30MAR26 17.50 C 0.00 0.00 0.00 12.50 -0.56 78 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 12.00 -0.59 74 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 11.52 -0.58 82 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 11.18 -0.42 110 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 10.51 -0.59 68 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 10.26 -0.30 109 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 9.00 -0.58 45 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.96 -0.64 0 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 7.00 -0.57 0 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 6.01 -0.60 34 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.11 -0.68 46 0 8 0
30MAR26 26.00 C 0.00 0.00 0.00 4.09 -0.57 36 0 83 0
30MAR26 27.00 C 0.00 0.00 0.00 3.30 -0.55 41 0 427 0
30MAR26 28.00 C 2.31 2.31 2.31 2.46 -0.43 38 15 458 +15
30MAR26 29.00 C 0.00 0.00 0.00 1.76 -0.32 37 0 878 0
30MAR26 30.00 C 1.13 1.14 1.13 1.20 -0.27 37 30 349 -30
30MAR26 31.00 C 0.89 0.89 0.69 0.77 -0.22 36 16 799 0
30MAR26 32.00 C 0.45 0.50 0.45 0.47 -0.18 36 125 656 +75
30MAR26 33.00 C 0.26 0.31 0.26 0.27 -0.12 36 88 777 0
30MAR26 34.00 C 0.15 0.17 0.15 0.15 -0.07 36 22 3,790 -2
30MAR26 35.00 C 0.10 0.12 0.10 0.08 -0.04 36 430 1,422 -76
30MAR26 36.00 C 0.06 0.07 0.06 0.04 -0.03 36 89 1,511 -30
30MAR26 37.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 535 0
30MAR26 38.00 C 0.04 0.04 0.04 0.01 -0.01 37 110 291 -14
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 40 0 75 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 44 0 115 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 50 0 4 0
29APR26 19.00 C 0.00 0.00 0.00 11.26 -0.51 79 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 10.54 -0.61 39 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 10.26 -0.38 71 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 9.20 -0.66 59 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 8.14 -0.51 47 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 7.15 -0.52 42 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 6.20 -0.51 40 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 5.29 -0.50 39 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 4.41 -0.61 37 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 3.63 -0.39 37 0 550 0
29APR26 28.00 C 0.00 0.00 0.00 2.90 -0.27 36 0 1,194 0
29APR26 29.00 C 2.36 2.36 2.07 2.27 -0.30 36 30 850 +15
29APR26 30.00 C 1.80 1.80 1.80 1.73 -0.26 36 4 1,551 0
29APR26 31.00 C 0.00 0.00 0.00 1.28 -0.24 35 0 611 0
29APR26 32.00 C 0.00 0.00 0.00 0.93 -0.22 35 0 252 0
29APR26 33.00 C 0.74 0.74 0.72 0.66 -0.17 35 30 1,147 +30
29APR26 34.00 C 0.50 0.50 0.50 0.46 -0.13 35 5 730 -5
29APR26 35.00 C 0.39 0.39 0.39 0.31 -0.10 35 6 844 -6
29APR26 36.00 C 0.29 0.29 0.24 0.21 -0.06 35 30 150 +30
29APR26 37.00 C 0.21 0.21 0.21 0.14 -0.04 35 30 74 -15
29APR26 38.00 C 0.00 0.00 0.00 0.09 -0.03 35 0 70 0
29APR26 39.00 C 0.00 0.00 0.00 0.06 -0.02 35 0 25 0
29APR26 40.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 9.23 -0.63 47 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 8.14 -0.85 34 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 7.15 -0.61 30 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 6.33 -0.55 36 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 5.49 -0.48 37 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 4.48 -0.66 31 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 3.99 -0.21 37 0 0 0
28MAY26 28.00 C 3.03 3.03 3.03 3.24 -0.37 35 15 21 +15
28MAY26 29.00 C 2.69 2.69 2.54 2.67 -0.29 36 30 60 +30
28MAY26 30.00 C 2.26 2.26 2.02 2.16 -0.25 36 99 149 +63
28MAY26 31.00 C 0.00 0.00 0.00 1.71 -0.23 36 0 241 0
28MAY26 32.00 C 1.37 1.37 1.37 1.34 -0.22 36 12 129 -12
28MAY26 33.00 C 0.00 0.00 0.00 1.04 -0.18 36 0 155 0
28MAY26 34.00 C 0.00 0.00 0.00 0.79 -0.15 35 0 134 0
28MAY26 35.00 C 0.69 0.69 0.69 0.59 -0.12 35 3 99 +3
28MAY26 36.00 C 0.52 0.52 0.46 0.44 -0.10 35 28 39 +4
28MAY26 37.00 C 0.40 0.40 0.35 0.33 -0.07 35 29 66 +15
28MAY26 38.00 C 0.29 0.29 0.29 0.24 -0.05 35 22 95 0
28MAY26 39.00 C 0.00 0.00 0.00 0.17 -0.04 35 0 50 0
28MAY26 40.00 C 0.00 0.00 0.00 0.12 -0.03 35 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 0.09 -0.02 35 0 8 0
28MAY26 42.00 C 0.00 0.00 0.00 0.06 -0.02 35 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 12.33 -0.42 69 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.75 -0.44 60 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.26 -0.51 57 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.55 -0.72 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.26 -0.51 52 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.28 -0.58 47 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 8.26 -0.73 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.33 -0.50 39 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.47 -0.41 39 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 5.68 -0.55 40 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 4.77 -0.44 36 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 4.07 -0.50 36 0 212 0
29JUN26 28.00 C 3.30 3.30 3.30 3.42 -0.26 36 5 44 -5
29JUN26 29.00 C 0.00 0.00 0.00 2.85 -0.30 36 0 91 0
29JUN26 30.00 C 2.49 2.49 2.18 2.33 -0.28 36 37 346 +22
29JUN26 31.00 C 1.98 1.98 1.88 1.88 -0.29 36 27 174 +10
29JUN26 32.00 C 1.57 1.57 1.57 1.51 -0.28 36 10 227 0
29JUN26 33.00 C 1.32 1.32 1.13 1.20 -0.24 36 336 496 +135
29JUN26 34.00 C 1.09 1.09 0.95 0.94 -0.21 36 667 442 -495
29JUN26 35.00 C 0.89 0.89 0.77 0.73 -0.18 36 581 320 -371
29JUN26 36.00 C 0.72 0.72 0.59 0.57 -0.14 36 280 382 -90
29JUN26 37.00 C 0.54 0.54 0.47 0.44 -0.11 36 172 372 +159
29JUN26 38.00 C 0.42 0.43 0.38 0.33 -0.10 35 68 140 +40
29JUN26 39.00 C 0.31 0.31 0.31 0.25 -0.08 35 30 108 +24
29JUN26 40.00 C 0.27 0.27 0.27 0.19 -0.06 36 5 74 0
29JUN26 41.00 C 0.00 0.00 0.00 0.14 -0.05 35 0 70 0
29JUN26 42.00 C 0.00 0.00 0.00 0.11 -0.03 36 0 138 0
29SEP26 19.00 C 0.00 0.00 0.00 11.38 -0.40 55 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.82 -0.45 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.29 -0.48 46 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 9.45 -0.41 47 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.46 -0.53 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.36 -0.81 35 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.58 -0.47 36 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.90 -0.34 38 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.15 -0.34 37 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 4.33 -0.48 34 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.65 -0.43 33 0 11 0
29SEP26 29.00 C 0.00 0.00 0.00 3.29 -0.25 35 0 106 0
29SEP26 30.00 C 2.66 2.71 2.66 2.81 -0.33 35 97 187 +97
29SEP26 31.00 C 2.41 2.41 2.41 2.43 -0.29 35 15 141 0
29SEP26 32.00 C 0.00 0.00 0.00 2.07 -0.28 35 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 1.77 -0.28 35 0 21 0
29SEP26 34.00 C 0.00 0.00 0.00 1.49 -0.27 35 0 0 0
29SEP26 35.00 C 1.30 1.30 1.30 1.26 -0.24 35 2 22 +2
29SEP26 36.00 C 0.00 0.00 0.00 1.06 -0.21 35 0 24 0
29SEP26 37.00 C 0.00 0.00 0.00 0.89 -0.19 35 0 27 0
29SEP26 38.00 C 0.00 0.00 0.00 0.75 -0.16 35 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 0.62 -0.15 35 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 0.52 -0.13 35 0 60 0
29SEP26 41.00 C 0.00 0.00 0.00 0.43 -0.11 35 0 19 0
29SEP26 42.00 C 0.00 0.00 0.00 0.36 -0.10 35 0 80 0
30DEC26 19.00 C 0.00 0.00 0.00 11.38 -0.40 47 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.82 -0.45 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.29 -0.50 40 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.45 -0.41 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.46 -0.55 36 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.74 -0.43 38 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.75 -0.32 34 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.07 -0.40 34 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.43 -0.44 34 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 4.86 -0.25 35 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.32 -0.31 34 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.85 -0.21 35 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 3.41 -0.31 35 0 172 0
30DEC26 31.00 C 0.00 0.00 0.00 3.03 -0.28 35 0 822 0
30DEC26 32.00 C 0.00 0.00 0.00 2.68 -0.29 35 0 1,122 0
30DEC26 33.00 C 0.00 0.00 0.00 2.38 -0.24 35 0 306 0
30DEC26 34.00 C 0.00 0.00 0.00 2.10 -0.26 35 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.84 -0.25 35 0 73 0
30DEC26 36.00 C 0.00 0.00 0.00 1.62 -0.22 35 0 500 0
30DEC26 37.00 C 0.00 0.00 0.00 1.41 -0.21 35 0 3 0
30DEC26 38.00 C 0.00 0.00 0.00 1.24 -0.17 35 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 1.08 -0.17 35 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.94 -0.15 35 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 0.82 -0.13 35 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.71 -0.10 35 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.64 -0.44 35 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.92 -0.41 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.08 -0.37 34 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.43 -0.48 34 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.85 -0.39 34 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.40 -0.28 35 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.80 -0.38 34 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.41 -0.35 35 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.99 -0.32 35 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.61 -0.30 35 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 3.27 -0.28 35 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.94 -0.29 35 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.67 -0.26 35 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 2.41 -0.25 35 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 2.17 -0.22 35 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 1.96 -0.19 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 1.75 -0.19 35 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.57 -0.16 35 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.37 -0.19 35 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 1.25 -0.11 35 0 0 0
TOTAL CALL 3,630 29,199 -367
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 81 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 77 0 36 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 73 0 70 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 66 0 32 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 62 0 136 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 176 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 631 0
30MAR26 23.00 P 0.02 0.02 0.02 0.01 0.00 42 45 485 +33
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 36 0 440 0
30MAR26 25.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 636 0
30MAR26 26.00 P 0.00 0.00 0.00 0.09 +0.03 37 0 380 0
30MAR26 27.00 P 0.24 0.24 0.19 0.19 +0.06 36 105 1,438 -75
30MAR26 28.00 P 0.34 0.49 0.34 0.38 +0.12 35 17 1,049 +7
30MAR26 29.00 P 0.62 0.80 0.62 0.68 +0.18 35 49 656 +21
30MAR26 30.00 P 1.04 1.06 1.04 1.11 +0.23 34 65 1,109 +34
30MAR26 31.00 P 1.70 1.88 1.70 1.71 +0.32 35 37 563 -7
30MAR26 32.00 P 0.00 0.00 0.00 2.43 +0.38 35 0 488 0
30MAR26 33.00 P 0.00 0.00 0.00 3.31 +0.51 38 0 187 0
30MAR26 34.00 P 0.00 0.00 0.00 4.11 +0.39 33 0 50 0
30MAR26 35.00 P 5.10 5.10 5.10 5.07 +0.52 35 1 43 0
30MAR26 36.00 P 0.00 0.00 0.00 6.05 +0.54 36 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.04 +0.60 0 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.05 +0.58 45 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.04 +0.35 0 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 10.04 +0.56 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 11.19 +0.75 76 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 12.18 +0.70 80 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.08 +0.02 35 0 33 0
29APR26 25.00 P 0.00 0.00 0.00 0.16 +0.05 35 0 213 0
29APR26 26.00 P 0.00 0.00 0.00 0.29 +0.09 35 0 446 0
29APR26 27.00 P 0.00 0.00 0.00 0.47 +0.11 34 0 666 0
29APR26 28.00 P 0.00 0.00 0.00 0.74 +0.16 34 0 1,370 0
29APR26 29.00 P 1.03 1.24 1.03 1.10 +0.21 34 18 861 -8
29APR26 30.00 P 0.00 0.00 0.00 1.56 +0.25 34 0 1,252 0
29APR26 31.00 P 0.00 0.00 0.00 2.11 +0.27 33 0 377 0
29APR26 32.00 P 0.00 0.00 0.00 2.82 +0.34 34 0 88 0
29APR26 33.00 P 0.00 0.00 0.00 3.57 +0.53 34 0 111 0
29APR26 34.00 P 0.00 0.00 0.00 4.25 +0.47 30 0 55 0
29APR26 35.00 P 0.00 0.00 0.00 5.26 +0.45 35 0 22 0
29APR26 36.00 P 0.00 0.00 0.00 6.34 +0.56 42 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 7.13 +0.41 37 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 8.09 +0.39 38 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 9.04 +0.35 0 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 10.09 +0.55 44 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 11.19 +0.75 54 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 12.18 +0.67 57 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.06 +0.02 35 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.11 +0.03 35 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.20 +0.05 35 0 0 0
28MAY26 25.00 P 0.28 0.28 0.28 0.31 +0.07 34 15 45 +15
28MAY26 26.00 P 0.52 0.53 0.52 0.49 +0.10 34 21 66 +21
28MAY26 27.00 P 0.71 0.81 0.71 0.73 +0.14 34 75 118 +13
28MAY26 28.00 P 1.13 1.15 1.13 1.05 +0.18 34 45 45 +32
28MAY26 29.00 P 1.34 1.52 1.34 1.44 +0.22 34 30 261 0
28MAY26 30.00 P 1.87 2.14 1.80 1.92 +0.25 34 40 209 -8
28MAY26 31.00 P 2.41 2.41 2.41 2.49 +0.29 34 5 254 0
28MAY26 32.00 P 0.00 0.00 0.00 3.13 +0.31 34 0 206 0
28MAY26 33.00 P 0.00 0.00 0.00 3.76 +0.40 33 0 223 0
28MAY26 34.00 P 0.00 0.00 0.00 4.74 +0.68 37 0 196 0
28MAY26 35.00 P 0.00 0.00 0.00 5.35 +0.31 32 0 24 0
28MAY26 36.00 P 0.00 0.00 0.00 6.51 +0.58 40 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 7.43 +0.55 42 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 8.17 +0.47 36 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 9.36 +0.67 46 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 10.26 +0.72 46 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 11.19 +0.72 46 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 12.18 +0.67 48 0 0 0
29JUN26 18.00 P 0.06 0.06 0.06 0.02 +0.01 37 3 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.03 +0.02 37 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.04 +0.02 37 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.07 +0.01 36 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.12 +0.02 35 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.20 +0.04 35 0 130 0
29JUN26 23.00 P 0.00 0.00 0.00 0.33 +0.07 35 0 657 0
29JUN26 24.00 P 0.47 0.47 0.47 0.48 +0.07 35 11 291 +11
29JUN26 25.00 P 0.00 0.00 0.00 0.71 +0.11 35 0 944 0
29JUN26 26.00 P 1.00 1.00 1.00 1.00 +0.14 35 2 316 +2
29JUN26 27.00 P 1.26 1.26 1.26 1.35 +0.17 35 2 682 +2
29JUN26 28.00 P 1.65 1.90 1.65 1.77 +0.21 34 20 310 0
29JUN26 29.00 P 2.34 2.34 2.34 2.25 +0.23 34 10 172 +10
29JUN26 30.00 P 2.81 3.04 2.81 2.80 +0.23 34 30 178 -1
29JUN26 31.00 P 3.37 3.62 3.37 3.43 +0.24 34 20 345 -2
29JUN26 32.00 P 4.12 4.13 3.96 4.12 +0.24 34 65 204 0
29JUN26 33.00 P 0.00 0.00 0.00 4.84 +0.42 33 0 103 0
29JUN26 34.00 P 0.00 0.00 0.00 5.74 +0.34 35 0 101 0
29JUN26 35.00 P 0.00 0.00 0.00 6.49 +0.19 33 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.31 +0.26 32 0 0 0
29JUN26 37.00 P 8.45 8.45 8.45 8.51 +0.64 40 30 30 +30
29JUN26 38.00 P 0.00 0.00 0.00 9.29 +0.32 37 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.08 +0.40 32 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.96 +0.09 23 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.12 +0.50 38 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.96 +0.20 29 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.14 +0.02 35 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.18 +0.02 35 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.22 +0.02 35 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.33 +0.04 35 0 11 0
29SEP26 22.00 P 0.55 0.55 0.55 0.49 +0.04 35 2 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.68 +0.08 34 0 7 0
29SEP26 24.00 P 0.00 0.00 0.00 0.92 +0.10 34 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 1.21 +0.13 34 0 52 0
29SEP26 26.00 P 1.62 1.62 1.62 1.54 +0.14 34 8 66 +8
29SEP26 27.00 P 0.00 0.00 0.00 1.95 +0.17 34 0 19 0
29SEP26 28.00 P 2.49 2.50 2.49 2.40 +0.19 34 19 100 +19
29SEP26 29.00 P 3.10 3.10 3.10 2.92 +0.22 34 1 61 +1
29SEP26 30.00 P 3.58 3.58 3.55 3.42 +0.18 33 38 338 +38
29SEP26 31.00 P 0.00 0.00 0.00 4.11 +0.26 34 0 130 0
29SEP26 32.00 P 4.89 4.93 4.89 4.67 +0.17 33 40 40 +40
29SEP26 33.00 P 0.00 0.00 0.00 5.59 +0.57 35 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.27 +0.22 35 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 7.10 +0.25 35 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.65 -0.01 31 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.68 +0.18 34 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 9.61 +0.47 35 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.69 +0.69 39 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.42 +0.55 36 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.21 +0.18 33 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.10 +0.17 32 0 40 0
30DEC26 19.00 P 0.00 0.00 0.00 0.29 +0.04 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.35 +0.04 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.42 +0.05 35 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.58 +0.06 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.78 +0.09 34 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 1.02 +0.12 34 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 1.30 +0.13 34 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 1.63 +0.15 34 0 183 0
30DEC26 26.00 P 0.00 0.00 0.00 1.99 +0.15 34 0 49 0
30DEC26 27.00 P 0.00 0.00 0.00 2.42 +0.18 34 0 200 0
30DEC26 28.00 P 0.00 0.00 0.00 2.89 +0.19 34 0 35 0
30DEC26 29.00 P 3.39 3.39 3.39 3.41 +0.22 34 5 20 0
30DEC26 30.00 P 0.00 0.00 0.00 3.98 +0.24 34 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 4.59 +0.25 34 0 850 0
30DEC26 32.00 P 0.00 0.00 0.00 5.25 +0.27 34 0 1,153 0
30DEC26 33.00 P 0.00 0.00 0.00 5.94 +0.28 34 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 6.66 +0.29 34 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.27 +0.28 32 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.29 +0.55 35 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.10 +0.23 35 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.07 +0.37 37 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.69 +0.22 34 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.80 +0.55 37 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 12.57 +0.54 36 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.46 +0.48 36 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.03 +0.08 34 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.30 +0.10 34 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.61 +0.12 34 0 0 0
30MAR27 25.00 P 1.98 1.98 1.98 1.98 +0.15 34 12 12 +12
30MAR27 26.00 P 0.00 0.00 0.00 2.38 +0.17 34 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.84 +0.21 34 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.30 +0.19 34 0 20 0
30MAR27 29.00 P 0.00 0.00 0.00 3.86 +0.24 34 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.43 +0.26 34 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.03 +0.27 34 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.68 +0.28 34 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.34 +0.28 34 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.07 +0.31 34 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.84 +0.33 35 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.55 +0.32 34 0 2 0
30MAR27 37.00 P 0.00 0.00 0.00 9.32 +0.28 34 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.27 +0.44 35 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.05 +0.39 35 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.83 +0.36 34 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.86 +0.52 36 0 0 0
TOTAL PUT 886 25,114 +248
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$ 18.33
30MAR26 12.50 C 0.00 0.00 0.00 5.85 -0.18 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.35 -0.18 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.93 -0.11 73 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.36 -0.18 41 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.86 -0.18 35 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.36 -0.20 30 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.86 -0.19 24 0 0 0
30MAR26 16.00 C 2.15 2.15 2.15 2.45 -0.15 40 5 5 -1
30MAR26 16.50 C 0.00 0.00 0.00 1.90 -0.18 27 0 0 0
30MAR26 17.00 C 1.40 1.40 1.40 1.49 -0.13 30 50 500 +50
30MAR26 17.50 C 0.00 0.00 0.00 1.06 -0.14 27 0 271 0
30MAR26 18.00 C 0.61 0.71 0.61 0.71 -0.12 26 39 535 -34
30MAR26 18.50 C 0.42 0.42 0.33 0.47 -0.08 27 4 686 +1
30MAR26 19.00 C 0.23 0.23 0.23 0.28 -0.06 27 1 475 0
30MAR26 19.50 C 0.16 0.16 0.16 0.16 -0.04 27 2 432 0
30MAR26 20.00 C 0.08 0.08 0.08 0.09 -0.02 27 10 164 -10
30MAR26 21.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 6 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 59 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 69 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 5.89 -0.17 43 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 5.54 -0.19 65 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 5.03 -0.06 58 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 4.52 -0.08 51 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.87 -0.28 0 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 3.41 -0.21 27 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 2.92 -0.16 25 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.45 -0.24 24 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 2.02 -0.18 25 0 10 0
29APR26 17.00 C 0.00 0.00 0.00 1.59 -0.17 24 0 39 0
29APR26 17.50 C 1.10 1.10 1.10 1.23 -0.13 24 15 43 +15
29APR26 18.00 C 0.82 0.93 0.82 0.93 -0.09 25 16 297 0
29APR26 18.50 C 0.63 0.63 0.63 0.65 -0.09 24 15 231 -15
29APR26 19.00 C 0.00 0.00 0.00 0.46 -0.07 24 0 59 0
29APR26 19.50 C 0.27 0.27 0.27 0.31 -0.05 24 100 733 +100
29APR26 20.00 C 0.17 0.17 0.17 0.20 -0.03 24 10 449 0
29APR26 21.00 C 0.00 0.00 0.00 0.07 -0.02 24 0 84 0
29APR26 22.00 C 0.00 0.00 0.00 0.03 0.00 25 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 25 0 29 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 5.90 -0.22 0 0 3 0
28MAY26 13.00 C 0.00 0.00 0.00 5.54 -0.19 51 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 5.03 -0.06 45 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 4.52 -0.13 40 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.94 -0.21 26 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 3.41 -0.25 0 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.96 -0.13 21 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 2.59 -0.13 27 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 2.16 -0.16 26 0 830 0
28MAY26 17.00 C 0.00 0.00 0.00 1.76 -0.11 25 0 1,600 0
28MAY26 17.50 C 1.22 1.35 1.22 1.35 -0.14 23 30 815 +15
28MAY26 18.00 C 1.03 1.03 1.03 1.06 -0.10 23 15 15 -15
28MAY26 18.50 C 0.68 0.68 0.68 0.80 -0.10 23 15 15 -15
28MAY26 19.00 C 0.51 0.51 0.51 0.58 -0.09 23 15 51 +15
28MAY26 19.50 C 0.00 0.00 0.00 0.43 -0.06 23 0 30 0
28MAY26 20.00 C 0.00 0.00 0.00 0.30 -0.05 23 0 35 0
28MAY26 21.00 C 0.18 0.18 0.18 0.14 -0.03 23 10 11 +10
28MAY26 22.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 1 0
28MAY26 23.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.92 -0.20 30 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.54 -0.19 47 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.03 -0.08 42 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.52 -0.13 37 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.94 -0.21 22 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.41 -0.25 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.00 -0.21 23 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.61 -0.14 26 0 25 0
29JUN26 16.50 C 0.00 0.00 0.00 2.18 -0.16 25 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 1.78 -0.15 24 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 1.42 -0.14 23 0 5 0
29JUN26 18.00 C 1.03 1.06 1.03 1.11 -0.12 23 30 75 +30
29JUN26 18.50 C 0.00 0.00 0.00 0.85 -0.10 23 0 79 0
29JUN26 19.00 C 0.00 0.00 0.00 0.63 -0.09 23 0 28 0
29JUN26 19.50 C 0.00 0.00 0.00 0.46 -0.07 23 0 88 0
29JUN26 20.00 C 0.00 0.00 0.00 0.33 -0.06 23 0 532 0
29JUN26 21.00 C 0.00 0.00 0.00 0.16 -0.03 23 0 515 0
29JUN26 22.00 C 0.00 0.00 0.00 0.07 -0.02 22 0 50 0
29JUN26 23.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 67 0
29JUN26 24.00 C 0.00 0.00 0.00 0.02 0.00 24 0 15 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 25 0 64 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 28 0 45 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.92 -0.20 27 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.54 -0.19 40 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.03 -0.08 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.52 -0.14 32 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.94 -0.25 20 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.48 -0.30 22 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.14 -0.14 27 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.61 -0.19 23 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.22 -0.17 23 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 1.88 -0.13 23 0 3 0
29SEP26 17.50 C 0.00 0.00 0.00 1.54 -0.17 23 0 33 0
29SEP26 18.00 C 0.00 0.00 0.00 1.27 -0.12 23 0 20 0
29SEP26 18.50 C 0.00 0.00 0.00 1.04 -0.11 23 0 208 0
29SEP26 19.00 C 0.00 0.00 0.00 0.85 -0.09 23 0 111 0
29SEP26 19.50 C 0.00 0.00 0.00 0.69 -0.08 23 0 49 0
29SEP26 20.00 C 0.00 0.00 0.00 0.55 -0.07 23 0 65 0
29SEP26 21.00 C 0.00 0.00 0.00 0.36 -0.04 24 0 55 0
29SEP26 22.00 C 0.00 0.00 0.00 0.23 -0.04 24 0 37 0
29SEP26 23.00 C 0.00 0.00 0.00 0.14 -0.02 24 0 133 0
29SEP26 24.00 C 0.00 0.00 0.00 0.09 -0.01 24 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 50 0
29SEP26 26.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.92 -0.20 26 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.54 -0.19 35 0 1 0
30DEC26 13.50 C 0.00 0.00 0.00 5.03 -0.08 32 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.52 -0.14 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.99 -0.22 23 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.55 -0.26 24 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.14 -0.14 24 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 2.67 -0.21 21 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.27 -0.19 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.94 -0.15 21 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 1.65 -0.19 21 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 1.41 -0.12 21 0 30 0
30DEC26 18.50 C 1.12 1.12 1.12 1.19 -0.11 21 10 19 0
30DEC26 19.00 C 0.00 0.00 0.00 1.00 -0.11 21 0 41 0
30DEC26 19.50 C 0.00 0.00 0.00 0.85 -0.09 22 0 16 0
30DEC26 20.00 C 0.00 0.00 0.00 0.70 -0.09 22 0 22 0
30DEC26 21.00 C 0.00 0.00 0.00 0.49 -0.06 22 0 54 0
30DEC26 22.00 C 0.00 0.00 0.00 0.35 -0.03 22 0 64 0
30DEC26 23.00 C 0.00 0.00 0.00 0.23 -0.04 22 0 105 0
30DEC26 24.00 C 0.18 0.18 0.18 0.15 -0.03 22 1 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.10 -0.02 22 0 30 0
30DEC26 26.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 5 0
30MAR27 14.00 C 0.00 0.00 0.00 4.52 -0.14 25 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.00 -0.21 21 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.59 -0.22 22 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.19 -0.16 22 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.82 -0.15 22 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.42 -0.13 21 0 2 0
30MAR27 17.00 C 0.00 0.00 0.00 2.13 -0.12 21 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.86 -0.12 21 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.63 -0.11 21 0 1 0
30MAR27 18.50 C 1.30 1.30 1.30 1.41 -0.11 21 10 10 +10
30MAR27 19.00 C 0.00 0.00 0.00 1.23 -0.10 21 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 1.06 -0.09 21 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.92 -0.08 22 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.67 -0.07 22 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.52 -0.04 22 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.37 -0.05 22 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.26 -0.04 22 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.19 -0.02 22 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.13 -0.02 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
TOTAL CALL 403 11,568 +156
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 57 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 46 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 35 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 30 0 27 0
30MAR26 16.00 P 0.02 0.03 0.02 0.02 +0.01 29 21 85 +5
30MAR26 16.50 P 0.06 0.06 0.06 0.05 +0.02 28 21 180 0
30MAR26 17.00 P 0.15 0.15 0.13 0.10 +0.03 27 22 405 +22
30MAR26 17.50 P 0.22 0.26 0.22 0.21 +0.06 28 28 642 +13
30MAR26 18.00 P 0.39 0.39 0.39 0.37 +0.08 27 1 499 0
30MAR26 18.50 P 0.66 0.66 0.66 0.62 +0.12 27 5 290 0
30MAR26 19.00 P 0.90 1.11 0.90 0.96 +0.19 29 242 279 -83
30MAR26 19.50 P 0.00 0.00 0.00 1.32 +0.16 28 0 145 0
30MAR26 20.00 P 0.00 0.00 0.00 1.76 +0.18 30 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 2.71 +0.21 35 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 3.73 +0.24 47 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 4.67 +0.17 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.80 +0.30 73 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.85 +0.35 86 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.73 +0.23 77 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.71 +0.22 80 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.67 +0.17 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.91 +0.42 123 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 11.72 +0.23 99 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 31 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 24 0 1 0
29APR26 15.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 32 0
29APR26 16.00 P 0.00 0.00 0.00 0.06 +0.02 25 0 89 0
29APR26 16.50 P 0.16 0.16 0.16 0.11 +0.02 24 15 124 0
29APR26 17.00 P 0.24 0.25 0.24 0.19 +0.03 24 11 126 -10
29APR26 17.50 P 0.35 0.40 0.35 0.33 +0.06 24 22 73 -3
29APR26 18.00 P 0.00 0.00 0.00 0.52 +0.09 24 0 213 0
29APR26 18.50 P 0.84 0.84 0.84 0.75 +0.09 24 15 219 0
29APR26 19.00 P 1.10 1.10 1.10 1.08 +0.17 25 23 122 +23
29APR26 19.50 P 0.00 0.00 0.00 1.38 +0.10 23 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 1.76 +0.10 22 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 2.75 +0.19 29 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 3.73 +0.22 34 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 4.80 +0.30 45 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 5.80 +0.30 51 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 6.85 +0.35 61 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 7.73 +0.23 55 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 8.71 +0.22 57 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.06 +0.01 24 0 10 0
28MAY26 16.00 P 0.11 0.11 0.11 0.10 +0.02 23 10 53 0
28MAY26 16.50 P 0.00 0.00 0.00 0.17 +0.02 23 0 912 0
28MAY26 17.00 P 0.00 0.00 0.00 0.28 +0.04 23 0 1,653 0
28MAY26 17.50 P 0.44 0.44 0.44 0.43 +0.07 23 6 817 0
28MAY26 18.00 P 0.62 0.62 0.62 0.62 +0.09 23 2 19 -2
28MAY26 18.50 P 0.83 0.96 0.83 0.86 +0.10 23 30 69 0
28MAY26 19.00 P 1.27 1.27 1.27 1.16 +0.12 23 15 30 +15
28MAY26 19.50 P 0.00 0.00 0.00 1.45 +0.08 21 0 15 0
28MAY26 20.00 P 0.00 0.00 0.00 1.92 +0.19 24 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 2.81 +0.16 27 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 3.75 +0.23 30 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 4.80 +0.30 38 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 5.80 +0.30 43 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 6.85 +0.35 51 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 7.73 +0.23 47 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 8.71 +0.21 48 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.06 +0.01 23 0 69 0
29JUN26 15.00 P 0.00 0.00 0.00 0.10 +0.01 23 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.17 +0.02 23 0 27 0
29JUN26 16.00 P 0.00 0.00 0.00 0.27 +0.03 23 0 89 0
29JUN26 16.50 P 0.37 0.47 0.37 0.41 +0.06 23 13 64 +3
29JUN26 17.00 P 0.00 0.00 0.00 0.58 +0.07 23 0 63 0
29JUN26 17.50 P 0.00 0.00 0.00 0.78 +0.08 22 0 117 0
29JUN26 18.00 P 1.03 1.03 1.03 1.02 +0.08 21 1 141 0
29JUN26 18.50 P 0.00 0.00 0.00 1.32 +0.10 21 0 69 0
29JUN26 19.00 P 0.00 0.00 0.00 1.67 +0.12 21 0 184 0
29JUN26 19.50 P 0.00 0.00 0.00 2.12 +0.21 24 0 165 0
29JUN26 20.00 P 0.00 0.00 0.00 2.41 +0.11 19 0 81 0
29JUN26 21.00 P 0.00 0.00 0.00 3.36 +0.18 22 0 40 0
29JUN26 22.00 P 0.00 0.00 0.00 4.18 +0.10 0 0 220 0
29JUN26 23.00 P 0.00 0.00 0.00 5.23 +0.20 0 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 6.21 +0.19 0 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 7.18 +0.28 0 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 8.17 +0.22 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.30 +0.44 42 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.21 +0.18 27 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.20 +0.18 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.19 +0.18 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.05 0.00 24 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.08 0.00 24 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.13 +0.01 24 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.19 +0.01 24 0 6 0
29SEP26 15.00 P 0.00 0.00 0.00 0.28 +0.02 24 0 72 0
29SEP26 15.50 P 0.00 0.00 0.00 0.39 +0.03 24 0 46 0
29SEP26 16.00 P 0.61 0.61 0.61 0.53 +0.03 24 10 25 0
29SEP26 16.50 P 0.00 0.00 0.00 0.71 +0.05 24 0 1,133 0
29SEP26 17.00 P 0.00 0.00 0.00 0.91 +0.05 24 0 89 0
29SEP26 17.50 P 0.00 0.00 0.00 1.15 +0.07 24 0 91 0
29SEP26 18.00 P 0.00 0.00 0.00 1.42 +0.07 24 0 91 0
29SEP26 18.50 P 0.00 0.00 0.00 1.73 +0.09 25 0 46 0
29SEP26 19.00 P 0.00 0.00 0.00 2.06 +0.10 25 0 5 0
29SEP26 19.50 P 0.00 0.00 0.00 2.42 +0.11 25 0 46 0
29SEP26 20.00 P 0.00 0.00 0.00 2.81 +0.13 25 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 3.64 +0.14 26 0 30 0
29SEP26 22.00 P 0.00 0.00 0.00 4.54 +0.22 28 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 5.49 +0.21 30 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 6.47 +0.18 33 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.41 +0.17 34 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.38 +0.19 35 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.35 +0.20 37 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.49 +0.37 46 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.08 0.00 22 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.12 0.00 22 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.18 +0.01 22 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.26 +0.02 22 0 5 0
30DEC26 15.00 P 0.00 0.00 0.00 0.36 +0.02 22 0 56 0
30DEC26 15.50 P 0.00 0.00 0.00 0.48 +0.02 22 0 14 0
30DEC26 16.00 P 0.00 0.00 0.00 0.63 +0.02 22 0 64 0
30DEC26 16.50 P 0.00 0.00 0.00 0.82 +0.04 23 0 22 0
30DEC26 17.00 P 0.00 0.00 0.00 1.02 +0.04 22 0 15 0
30DEC26 17.50 P 0.00 0.00 0.00 1.26 +0.05 23 0 22 0
30DEC26 18.00 P 0.00 0.00 0.00 1.54 +0.07 23 0 30 0
30DEC26 18.50 P 0.00 0.00 0.00 1.83 +0.07 23 0 1 0
30DEC26 19.00 P 0.00 0.00 0.00 2.16 +0.08 23 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 2.51 +0.09 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.89 +0.17 24 0 4 0
30DEC26 21.00 P 0.00 0.00 0.00 3.70 +0.13 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.58 +0.14 25 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 5.52 +0.16 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.49 +0.17 29 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 7.46 +0.22 31 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.42 +0.12 32 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.39 +0.22 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.26 +0.02 22 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.35 +0.02 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.47 +0.03 22 0 5 0
30MAR27 15.50 P 0.00 0.00 0.00 0.61 +0.04 22 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.77 +0.04 22 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.96 +0.04 22 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.18 +0.06 23 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.42 +0.06 23 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.69 +0.07 23 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.98 +0.08 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.31 +0.10 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.65 +0.11 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.01 +0.11 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.80 +0.13 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.66 +0.22 25 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.57 +0.21 26 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.52 +0.20 28 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.50 +0.26 30 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.42 +0.12 30 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.39 +0.22 31 0 0 0
TOTAL PUT 513 11,075 -17
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$ 14.61
30MAR26 7.75 C 0.00 0.00 0.00 6.87 -0.25 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.62 -0.26 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.38 -0.25 85 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.13 -0.25 80 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.86 -0.27 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.63 -0.25 70 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.38 -0.25 66 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.13 -0.25 61 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.86 -0.28 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.61 -0.27 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.11 -0.27 0 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 3.62 -0.26 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.13 -0.24 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.63 -0.34 0 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 2.13 -0.26 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.64 -0.24 21 0 0 0
30MAR26 13.50 C 1.02 1.10 1.02 1.18 -0.22 24 6 6 +6
30MAR26 14.00 C 0.00 0.00 0.00 0.71 -0.22 18 0 3 0
30MAR26 14.50 C 0.33 0.33 0.28 0.36 -0.17 18 35 124 -5
30MAR26 15.00 C 0.13 0.13 0.12 0.15 -0.09 18 73 846 0
30MAR26 15.50 C 0.05 0.05 0.05 0.06 -0.03 20 2 607 0
30MAR26 16.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 136 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 23 0 92 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 28 0 7 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.13 -0.26 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.86 -0.28 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.63 -0.27 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.13 -0.27 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.63 -0.28 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.13 -0.27 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.64 -0.33 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.15 -0.26 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.67 -0.26 15 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.21 -0.24 16 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.79 -0.22 16 0 2 0
29APR26 14.50 C 0.46 0.46 0.46 0.47 -0.17 16 10 10 +10
29APR26 15.00 C 0.24 0.24 0.24 0.25 -0.11 17 15 80 +15
29APR26 15.50 C 0.00 0.00 0.00 0.12 -0.07 17 0 116 0
29APR26 16.00 C 0.00 0.00 0.00 0.06 -0.03 18 0 121 0
29APR26 16.50 C 0.00 0.00 0.00 0.02 -0.02 17 0 47 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29APR26 17.50 C 0.01 0.01 0.01 0.01 0.00 21 1 1 +1
29APR26 18.00 C 0.01 0.01 0.01 0.01 0.00 24 2 10 +2
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 5.13 -0.27 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.87 -0.28 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.63 -0.27 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.13 -0.27 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.63 -0.28 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.13 -0.27 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.64 -0.33 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.16 -0.27 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.67 -0.28 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.23 -0.27 13 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.86 -0.21 15 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.55 -0.18 15 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.32 -0.14 15 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.19 -0.07 16 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.09 -0.06 16 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.05 -0.03 17 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.02 -0.02 17 0 6 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.16 -0.24 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.86 -0.29 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.63 -0.27 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.42 -0.22 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.13 -0.27 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.88 -0.27 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.68 -0.23 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.13 -0.31 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.69 -0.22 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.14 -0.29 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.65 -0.32 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.17 -0.28 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.72 -0.26 9 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.30 -0.22 14 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.94 -0.20 15 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 0.64 -0.16 15 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 0.41 -0.13 16 0 126 0
29JUN26 15.50 C 0.00 0.00 0.00 0.25 -0.11 16 0 68 0
29JUN26 16.00 C 0.00 0.00 0.00 0.15 -0.06 16 0 14 0
29JUN26 16.50 C 0.00 0.00 0.00 0.08 -0.04 16 0 3 0
29JUN26 17.00 C 0.00 0.00 0.00 0.04 -0.03 16 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 0.02 -0.02 16 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 20 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.50 -0.17 24 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.25 -0.18 19 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.00 -0.18 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.68 -0.26 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.27 -0.17 19 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.69 -0.27 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.20 -0.27 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.74 -0.25 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.30 -0.22 10 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.95 -0.19 17 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.51 -0.23 15 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.22 -0.13 17 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.90 -0.16 16 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.66 -0.12 16 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.48 -0.10 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.33 -0.10 16 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.23 -0.07 17 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.16 -0.04 17 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.11 -0.02 17 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.07 -0.02 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.04 -0.02 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 4 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 17 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 20 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 22 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.25 -0.18 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.06 -0.12 19 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.82 -0.12 20 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.27 -0.22 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.74 -0.26 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.28 -0.24 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.84 -0.23 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 2.42 -0.29 14 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.10 -0.17 18 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.73 -0.16 18 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.40 -0.19 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.08 -0.17 17 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.85 -0.15 17 0 102 0
30DEC26 15.50 C 0.00 0.00 0.00 0.65 -0.13 17 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.49 -0.12 17 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.37 -0.11 17 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.28 -0.08 18 0 3 0
30DEC26 17.50 C 0.00 0.00 0.00 0.21 -0.06 18 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.15 -0.04 18 0 100 0
30DEC26 18.50 C 0.00 0.00 0.00 0.10 -0.04 18 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.07 -0.03 18 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.05 -0.02 18 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 -0.02 17 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 19 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 5.25 -0.22 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.06 -0.17 19 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.82 -0.17 20 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.27 -0.24 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.74 -0.26 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.29 -0.26 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.86 -0.24 11 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.53 -0.24 18 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.15 -0.19 18 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.79 -0.15 18 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.48 -0.14 18 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.17 -0.17 17 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.94 -0.15 17 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.75 -0.14 17 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.59 -0.13 18 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.46 -0.11 18 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.38 -0.09 18 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.29 -0.07 18 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.22 -0.06 18 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.16 -0.06 18 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.12 -0.04 18 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.09 -0.04 18 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.07 -0.03 18 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.04 -0.02 18 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
TOTAL CALL 144 2,869 +29
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 102 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 93 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 84 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 80 0 50 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 76 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 85 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 22 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 58 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 23 0 65 0
30MAR26 13.50 P 0.06 0.06 0.06 0.02 +0.01 19 150 161 +146
30MAR26 14.00 P 0.14 0.15 0.14 0.08 +0.04 19 4 138 +1
30MAR26 14.50 P 0.25 0.25 0.25 0.25 +0.12 20 1 282 +1
30MAR26 15.00 P 0.00 0.00 0.00 0.54 +0.20 20 0 30 0
30MAR26 15.50 P 0.00 0.00 0.00 0.95 +0.25 22 0 20 0
30MAR26 16.00 P 0.00 0.00 0.00 1.43 +0.28 27 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.91 +0.27 30 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.41 +0.27 35 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.90 +0.26 38 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.41 +0.27 45 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.91 +0.27 50 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.41 +0.27 55 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.91 +0.27 59 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.40 +0.26 59 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.41 +0.27 71 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.41 +0.27 79 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.41 +0.27 86 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 92 0
29APR26 11.50 P 0.02 0.03 0.02 0.01 0.00 29 27 57 +27
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 20 0 61 0
29APR26 13.00 P 0.00 0.00 0.00 0.02 +0.01 18 0 37 0
29APR26 13.50 P 0.00 0.00 0.00 0.06 +0.02 18 0 21 0
29APR26 14.00 P 0.22 0.23 0.22 0.15 +0.05 17 101 116 +86
29APR26 14.50 P 0.38 0.38 0.38 0.33 +0.11 17 2 4 +2
29APR26 15.00 P 0.00 0.00 0.00 0.62 +0.16 18 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 1.00 +0.22 19 0 15 0
29APR26 16.00 P 0.00 0.00 0.00 1.45 +0.25 21 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 1.92 +0.26 23 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.43 +0.29 28 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.90 +0.26 28 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.42 +0.28 35 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.92 +0.28 38 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.41 +0.27 40 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.91 +0.27 43 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.41 +0.27 46 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.42 +0.28 54 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.42 +0.28 59 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.41 +0.27 62 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 20 0 26 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 16 0 30 0
28MAY26 13.00 P 0.06 0.08 0.06 0.03 0.00 16 6 44 +6
28MAY26 13.50 P 0.00 0.00 0.00 0.09 +0.03 16 0 6 0
28MAY26 14.00 P 0.29 0.29 0.27 0.20 +0.06 16 140 140 +140
28MAY26 14.50 P 0.00 0.00 0.00 0.39 +0.11 17 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.67 +0.15 17 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 1.03 +0.17 17 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 1.46 +0.21 19 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 1.94 +0.27 21 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.43 +0.26 24 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.93 +0.29 27 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.42 +0.28 30 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.92 +0.28 33 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.43 +0.29 37 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.92 +0.28 38 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.41 +0.27 39 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.42 +0.28 46 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.42 +0.28 50 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 27 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 20 0 142 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 17 0 45 0
29JUN26 12.50 P 0.00 0.00 0.00 0.02 0.00 16 0 90 0
29JUN26 13.00 P 0.11 0.11 0.11 0.06 +0.02 16 2 19 +2
29JUN26 13.50 P 0.00 0.00 0.00 0.13 +0.03 16 0 2 0
29JUN26 14.00 P 0.00 0.00 0.00 0.25 +0.06 16 0 4 0
29JUN26 14.50 P 0.00 0.00 0.00 0.45 +0.09 16 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.72 +0.13 16 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 1.07 +0.16 17 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.49 +0.20 18 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 1.94 +0.22 19 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.44 +0.25 22 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.93 +0.28 24 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.43 +0.28 27 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.92 +0.28 29 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.43 +0.28 32 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.93 +0.29 35 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.43 +0.29 37 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.43 +0.29 42 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.43 +0.29 46 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.42 +0.28 48 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 23 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 20 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 18 0 2 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.04 +0.01 17 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.08 +0.02 17 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.15 +0.03 17 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.26 +0.05 17 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.43 +0.09 17 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.64 +0.11 17 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.90 +0.13 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.23 +0.17 18 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.61 +0.20 18 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.03 +0.22 19 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.49 +0.24 20 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.98 +0.30 22 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.47 +0.29 24 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.96 +0.32 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.49 +0.34 30 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.96 +0.32 30 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.46 +0.32 32 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.46 +0.32 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.46 +0.32 39 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.46 +0.32 43 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.04 0.00 18 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.08 +0.01 18 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.13 +0.02 18 0 186 0
30DEC26 12.50 P 0.00 0.00 0.00 0.22 +0.03 18 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.34 +0.05 18 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.50 +0.07 18 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 0.70 +0.08 18 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.95 +0.11 18 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.23 +0.13 18 0 19 0
30DEC26 15.50 P 0.00 0.00 0.00 1.51 +0.14 17 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.92 +0.22 19 0 26 0
30DEC26 16.50 P 0.00 0.00 0.00 2.31 +0.18 19 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.73 +0.20 20 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.17 +0.21 20 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.62 +0.21 21 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.09 +0.23 22 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.57 +0.23 24 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.06 +0.24 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.55 +0.25 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.53 +0.27 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.53 +0.31 33 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.51 +0.34 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.07 0.00 18 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.12 +0.01 18 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.20 +0.02 18 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.30 +0.03 18 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.44 +0.04 18 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.61 +0.06 18 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.82 +0.08 18 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.07 +0.10 18 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.36 +0.13 19 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.63 +0.09 18 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.97 +0.12 18 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.41 +0.18 19 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.82 +0.21 20 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.24 +0.22 20 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.69 +0.26 21 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.14 +0.28 21 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.62 +0.28 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.09 +0.27 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.58 +0.28 25 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.58 +0.32 28 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.53 +0.31 30 0 0 0
TOTAL PUT 433 2,310 +411
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSE - CHINA SHENHUA CLOSING PRICE HK$ 45.28
30MAR26 20.00 C 0.00 0.00 0.00 25.32 +0.62 102 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 24.32 +0.62 90 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 23.32 +0.62 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 22.32 +0.61 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 21.32 +0.61 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 20.33 +0.62 77 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 19.28 +0.57 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 18.28 +0.57 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 17.28 +0.57 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 16.29 +0.57 0 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 15.29 +0.31 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 14.29 +0.61 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 13.30 +0.58 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 12.30 +0.58 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 11.32 +0.59 0 0 32 0
30MAR26 35.00 C 0.00 0.00 0.00 10.33 +0.60 0 0 148 0
30MAR26 36.00 C 0.00 0.00 0.00 9.35 +0.61 32 0 55 0
30MAR26 37.00 C 0.00 0.00 0.00 8.33 +0.34 0 0 137 0
30MAR26 38.00 C 0.00 0.00 0.00 7.61 +0.90 51 0 90 0
30MAR26 39.00 C 0.00 0.00 0.00 6.38 +0.52 28 0 272 0
30MAR26 40.00 C 0.00 0.00 0.00 5.40 +0.29 26 0 813 0
30MAR26 41.00 C 0.00 0.00 0.00 4.63 +0.62 34 0 272 0
30MAR26 42.00 C 2.98 2.98 2.98 3.72 +0.48 31 2 514 0
30MAR26 43.00 C 2.52 2.76 2.52 3.13 +0.53 36 30 294 +15
30MAR26 44.00 C 1.48 2.29 1.48 2.37 +0.35 33 129 417 0
30MAR26 45.00 C 1.51 1.81 1.51 1.81 +0.28 33 186 624 +118
30MAR26 46.00 C 1.50 1.50 1.15 1.41 +0.25 35 362 788 -96
30MAR26 47.00 C 0.78 1.15 0.77 1.03 +0.19 35 339 512 +249
30MAR26 48.00 C 0.81 0.87 0.64 0.73 +0.15 35 184 552 +143
30MAR26 49.00 C 0.00 0.00 0.00 0.50 +0.10 34 30 187 +18
30MAR26 50.00 C 0.37 0.47 0.37 0.34 +0.08 34 88 249 +1
30MAR26 52.50 C 0.19 0.19 0.19 0.11 +0.02 34 15 150 +15
30MAR26 55.00 C 0.13 0.14 0.13 0.04 +0.01 35 30 99 +30
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 15.37 +0.39 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 14.41 +0.70 37 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 13.67 +0.87 59 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 12.45 +0.73 39 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 11.47 +0.64 37 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 10.49 +0.73 36 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 9.52 +0.40 34 0 6 0
29APR26 37.00 C 0.00 0.00 0.00 8.55 +0.56 32 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 7.61 +0.60 32 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 6.70 +0.60 31 0 58 0
29APR26 40.00 C 0.00 0.00 0.00 5.88 +0.34 32 0 33 0
29APR26 41.00 C 0.00 0.00 0.00 5.18 +0.42 34 0 430 0
29APR26 42.00 C 0.00 0.00 0.00 4.25 +0.29 30 0 515 0
29APR26 43.00 C 0.00 0.00 0.00 3.70 +0.48 32 0 725 0
29APR26 44.00 C 2.38 2.93 2.38 3.06 +0.40 32 147 727 +58
29APR26 45.00 C 2.21 2.50 2.00 2.56 +0.32 33 165 266 +19
29APR26 46.00 C 2.05 2.15 1.86 2.11 +0.35 33 19 222 +13
29APR26 47.00 C 0.00 0.00 0.00 1.72 +0.25 33 4 99 +4
29APR26 48.00 C 1.38 1.38 1.20 1.39 +0.23 33 265 298 +265
29APR26 49.00 C 0.00 0.00 0.00 1.09 +0.19 33 30 56 -14
29APR26 50.00 C 0.89 0.89 0.89 0.85 +0.16 33 20 84 -15
29APR26 52.50 C 0.00 0.00 0.00 0.43 +0.09 33 0 31 0
29APR26 55.00 C 0.00 0.00 0.00 0.21 +0.05 33 0 9 0
29APR26 57.50 C 0.00 0.00 0.00 0.10 +0.03 33 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 13.67 +0.83 45 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 12.57 +0.60 36 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 11.60 +0.74 35 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 10.64 +0.61 34 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 9.69 +0.57 32 0 54 0
28MAY26 37.00 C 0.00 0.00 0.00 8.63 +0.53 27 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 8.11 +0.57 37 0 30 0
28MAY26 39.00 C 0.00 0.00 0.00 6.99 +0.30 30 0 40 0
28MAY26 40.00 C 0.00 0.00 0.00 6.43 +0.83 35 0 30 0
28MAY26 41.00 C 0.00 0.00 0.00 5.65 +0.51 34 0 136 0
28MAY26 42.00 C 0.00 0.00 0.00 4.94 +0.71 33 0 137 0
28MAY26 43.00 C 3.66 3.92 3.66 4.02 +0.34 30 51 240 -51
28MAY26 44.00 C 2.92 3.26 2.90 3.53 +0.38 31 165 140 -68
28MAY26 45.00 C 2.64 3.06 2.46 2.98 +0.32 31 255 257 +40
28MAY26 46.00 C 2.37 2.65 2.37 2.54 +0.28 31 60 171 +15
28MAY26 47.00 C 1.92 2.26 1.92 2.18 +0.28 32 18 258 -18
28MAY26 48.00 C 0.00 0.00 0.00 1.84 +0.26 32 0 231 0
28MAY26 49.00 C 1.48 1.48 1.48 1.52 +0.22 32 15 223 +15
28MAY26 50.00 C 1.07 1.11 1.05 1.25 +0.20 32 45 177 0
28MAY26 52.50 C 0.68 0.72 0.68 0.74 +0.14 32 30 90 +30
28MAY26 55.00 C 0.00 0.00 0.00 0.42 +0.09 32 0 5 0
28MAY26 57.50 C 0.00 0.00 0.00 0.23 +0.05 32 0 2 0
28MAY26 60.00 C 0.00 0.00 0.00 0.12 +0.03 32 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 24.32 +0.34 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 23.46 +0.40 46 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 22.38 +0.23 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 21.32 +0.12 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 20.64 +0.46 62 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 19.30 +0.10 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 18.32 +0.25 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 17.51 +0.63 33 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 16.35 +0.12 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 15.45 +0.43 0 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 14.48 +0.69 0 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 13.67 +0.69 37 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.99 +0.97 46 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 11.60 +0.21 27 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 10.93 +0.76 37 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 9.99 +0.55 35 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 9.12 +0.79 35 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 8.18 +0.64 33 0 104 0
29JUN26 39.00 C 0.00 0.00 0.00 7.27 +0.49 31 0 16 0
29JUN26 40.00 C 0.00 0.00 0.00 6.56 +0.40 32 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 5.96 +0.53 33 0 240 0
29JUN26 42.00 C 0.00 0.00 0.00 5.21 +0.54 32 0 216 0
29JUN26 43.00 C 4.16 4.16 4.16 4.61 +0.56 32 15 138 0
29JUN26 44.00 C 3.55 3.72 3.55 3.89 +0.37 31 30 3,517 +30
29JUN26 45.00 C 3.23 3.23 3.23 3.39 +0.35 31 15 176 +15
29JUN26 46.00 C 2.86 2.86 2.86 2.95 +0.31 31 1 47 +1
29JUN26 47.00 C 2.23 2.42 2.23 2.55 +0.31 31 30 237 +15
29JUN26 48.00 C 0.00 0.00 0.00 2.19 +0.30 31 0 138 0
29JUN26 49.00 C 1.65 1.79 1.65 1.85 +0.26 31 30 111 +15
29JUN26 50.00 C 1.34 1.43 1.34 1.57 +0.25 31 109 402 -30
29JUN26 52.50 C 0.98 0.99 0.94 0.99 +0.17 31 45 60 +45
29JUN26 55.00 C 0.73 0.73 0.68 0.61 +0.12 31 20 35 +20
29JUN26 57.50 C 0.00 0.00 0.00 0.37 +0.09 31 0 31 0
29JUN26 60.00 C 0.33 0.33 0.33 0.21 +0.05 31 15 15 +15
29SEP26 26.00 C 0.00 0.00 0.00 19.49 +0.29 32 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 18.49 +0.42 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.52 +0.53 32 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.56 +0.33 34 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.59 +0.57 33 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.63 +0.58 33 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 13.68 +0.49 32 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.99 +0.90 38 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.81 +0.41 31 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 11.15 +0.69 35 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 10.03 +0.43 30 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.19 +0.80 30 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 8.40 +0.56 30 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 7.58 +0.47 29 0 267 0
29SEP26 40.00 C 0.00 0.00 0.00 7.00 +0.53 31 0 218 0
29SEP26 41.00 C 0.00 0.00 0.00 6.24 +0.44 30 0 162 0
29SEP26 42.00 C 0.00 0.00 0.00 5.51 +0.17 29 0 254 0
29SEP26 43.00 C 0.00 0.00 0.00 5.18 +0.52 31 0 182 0
29SEP26 44.00 C 0.00 0.00 0.00 4.72 +0.49 31 0 54 0
29SEP26 45.00 C 0.00 0.00 0.00 4.12 +0.34 30 0 155 0
29SEP26 46.00 C 0.00 0.00 0.00 3.69 +0.30 30 0 224 0
29SEP26 47.00 C 0.00 0.00 0.00 3.31 +0.27 30 0 19 0
29SEP26 48.00 C 0.00 0.00 0.00 2.97 +0.29 31 0 63 0
29SEP26 49.00 C 0.00 0.00 0.00 2.64 +0.27 31 0 13 0
29SEP26 50.00 C 0.00 0.00 0.00 2.34 +0.27 31 0 46 0
29SEP26 52.50 C 0.00 0.00 0.00 1.70 +0.21 31 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 1.22 +0.16 30 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.87 +0.15 30 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 0.60 +0.10 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 16.56 +0.33 30 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.59 +0.56 29 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.71 +0.66 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.74 +0.55 30 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.99 +0.88 32 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.89 +0.49 28 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.15 +0.69 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.23 +0.54 28 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.44 +0.33 28 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.64 +0.18 28 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.99 +0.37 28 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.46 +0.50 29 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 6.80 +0.42 28 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 6.23 +0.32 29 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 5.73 +0.36 29 0 67 0
30DEC26 44.00 C 0.00 0.00 0.00 5.23 +0.33 29 0 222 0
30DEC26 45.00 C 0.00 0.00 0.00 4.80 +0.31 29 0 104 0
30DEC26 46.00 C 0.00 0.00 0.00 4.38 +0.31 29 0 36 0
30DEC26 47.00 C 3.58 3.58 3.58 3.99 +0.27 29 1 169 +1
30DEC26 48.00 C 0.00 0.00 0.00 3.65 +0.27 29 0 235 0
30DEC26 49.00 C 0.00 0.00 0.00 3.30 +0.24 29 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 3.01 +0.22 29 0 107 0
30DEC26 52.50 C 0.00 0.00 0.00 2.34 +0.17 29 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 1.86 +0.17 30 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 1.49 +0.18 30 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.11 +0.10 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.98 +0.57 25 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.22 +0.42 26 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.52 +0.54 27 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.82 +0.49 27 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.18 +0.48 27 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.55 +0.46 28 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.99 +0.46 28 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.43 +0.46 28 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.90 +0.41 28 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.41 +0.41 28 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.93 +0.38 29 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 5.50 +0.36 29 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 5.09 +0.36 29 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 4.69 +0.33 29 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.34 +0.31 29 0 6 0
30MAR27 49.00 C 0.00 0.00 0.00 4.01 +0.32 29 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 3.67 +0.27 29 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.99 +0.27 29 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.43 +0.20 29 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 2.01 +0.20 30 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.59 +0.16 30 0 0 0
TOTAL CALL 2,995 20,857 +913
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 114 0 19 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 108 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 102 0 226 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 96 0 7 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 90 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 85 0 235 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 80 0 112 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 75 0 173 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 70 0 64 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 65 0 144 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 60 0 400 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 56 0 153 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,885 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 47 0 272 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 43 0 468 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 39 0 262 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 36 0 291 0
30MAR26 37.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 1,317 0
30MAR26 38.00 P 0.10 0.10 0.10 0.05 -0.02 35 15 904 -15
30MAR26 39.00 P 0.17 0.17 0.17 0.09 -0.03 35 15 425 0
30MAR26 40.00 P 0.29 0.29 0.18 0.16 -0.06 34 211 960 +104
30MAR26 41.00 P 0.35 0.35 0.31 0.27 -0.10 34 151 728 -31
30MAR26 42.00 P 0.48 0.71 0.44 0.44 -0.15 34 38 1,033 +2
30MAR26 43.00 P 0.85 0.89 0.73 0.70 -0.18 34 49 583 +27
30MAR26 44.00 P 1.58 1.58 1.10 1.06 -0.29 34 36 415 -24
30MAR26 45.00 P 0.00 0.00 0.00 1.53 -0.30 35 0 138 0
30MAR26 46.00 P 2.49 2.59 2.05 2.08 -0.37 35 137 409 +47
30MAR26 47.00 P 2.80 2.92 2.80 2.72 -0.45 36 130 149 +113
30MAR26 48.00 P 0.00 0.00 0.00 3.46 -0.49 37 0 17 0
30MAR26 49.00 P 0.00 0.00 0.00 4.26 -0.53 38 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 4.83 -0.86 28 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 7.42 -0.45 42 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 9.81 -0.84 45 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 12.28 -0.72 51 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 14.72 -0.78 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.02 0.00 35 0 5 0
29APR26 34.00 P 0.00 0.00 0.00 0.03 0.00 34 0 36 0
29APR26 35.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 200 0
29APR26 36.00 P 0.00 0.00 0.00 0.08 -0.02 33 0 91 0
29APR26 37.00 P 0.00 0.00 0.00 0.13 -0.03 33 0 173 0
29APR26 38.00 P 0.00 0.00 0.00 0.21 -0.03 33 0 67 0
29APR26 39.00 P 0.00 0.00 0.00 0.31 -0.06 32 0 206 0
29APR26 40.00 P 0.47 0.47 0.47 0.47 -0.08 33 1 492 0
29APR26 41.00 P 0.00 0.00 0.00 0.65 -0.13 32 0 540 0
29APR26 42.00 P 1.08 1.08 1.08 0.91 -0.17 32 5 652 +5
29APR26 43.00 P 0.00 0.00 0.00 1.23 -0.19 32 0 907 0
29APR26 44.00 P 1.98 1.98 1.98 1.64 -0.31 32 15 799 +15
29APR26 45.00 P 2.65 2.65 2.26 2.12 -0.26 33 46 164 -26
29APR26 46.00 P 3.28 3.28 2.75 2.68 -0.31 33 39 72 -9
29APR26 47.00 P 0.00 0.00 0.00 3.30 -0.29 33 0 31 0
29APR26 48.00 P 0.00 0.00 0.00 4.00 -0.18 34 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 4.61 -0.30 32 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 5.23 -0.81 30 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 7.70 -0.56 37 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 9.94 -0.76 38 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 12.31 -0.69 39 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 14.77 -0.73 41 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.03 0.00 33 0 15 0
28MAY26 33.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.07 -0.01 32 0 3 0
28MAY26 35.00 P 0.00 0.00 0.00 0.11 -0.02 31 0 45 0
28MAY26 36.00 P 0.25 0.26 0.25 0.17 -0.03 31 10 137 +5
28MAY26 37.00 P 0.00 0.00 0.00 0.26 -0.04 31 0 53 0
28MAY26 38.00 P 0.00 0.00 0.00 0.37 -0.05 31 0 183 0
28MAY26 39.00 P 0.00 0.00 0.00 0.53 -0.06 31 0 82 0
28MAY26 40.00 P 0.00 0.00 0.00 0.72 -0.08 31 0 337 0
28MAY26 41.00 P 0.00 0.00 0.00 0.95 -0.12 31 0 510 0
28MAY26 42.00 P 0.00 0.00 0.00 1.25 -0.13 31 0 391 0
28MAY26 43.00 P 1.88 1.88 1.88 1.61 -0.17 31 15 116 0
28MAY26 44.00 P 2.12 2.29 2.12 2.03 -0.19 31 31 319 +30
28MAY26 45.00 P 2.80 2.80 2.48 2.52 -0.27 31 60 180 +30
28MAY26 46.00 P 3.45 3.65 3.24 3.07 -0.28 32 90 77 -22
28MAY26 47.00 P 0.00 0.00 0.00 3.68 -0.16 32 0 45 0
28MAY26 48.00 P 0.00 0.00 0.00 4.36 -0.41 32 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 5.11 -0.31 33 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 5.85 -0.19 34 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 7.89 -0.52 34 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 10.07 -0.63 35 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 12.39 -0.61 36 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 14.80 -0.76 37 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 44 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 41 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 39 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 36 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 34 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 32 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 0.08 -0.01 31 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.13 -0.01 31 0 51 0
29JUN26 34.00 P 0.00 0.00 0.00 0.19 -0.02 31 0 233 0
29JUN26 35.00 P 0.00 0.00 0.00 0.28 -0.03 31 0 149 0
29JUN26 36.00 P 0.00 0.00 0.00 0.39 -0.05 31 0 3,364 0
29JUN26 37.00 P 0.00 0.00 0.00 0.53 -0.05 31 0 239 0
29JUN26 38.00 P 0.00 0.00 0.00 0.70 -0.07 30 0 31 0
29JUN26 39.00 P 0.00 0.00 0.00 0.93 -0.08 30 0 59 0
29JUN26 40.00 P 0.00 0.00 0.00 1.19 -0.12 30 0 251 0
29JUN26 41.00 P 0.00 0.00 0.00 1.50 -0.14 30 0 96 0
29JUN26 42.00 P 0.00 0.00 0.00 1.87 -0.15 30 0 66 0
29JUN26 43.00 P 0.00 0.00 0.00 2.29 -0.21 30 0 171 0
29JUN26 44.00 P 2.98 3.14 2.91 2.77 -0.22 30 31 1,065 +26
29JUN26 45.00 P 0.00 0.00 0.00 3.31 -0.25 30 0 60 0
29JUN26 46.00 P 0.00 0.00 0.00 3.89 -0.29 30 0 60 0
29JUN26 47.00 P 0.00 0.00 0.00 4.52 -0.40 30 0 30 0
29JUN26 48.00 P 0.00 0.00 0.00 5.25 -0.49 31 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 5.96 -0.49 31 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 6.47 -0.79 28 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 8.74 -0.68 32 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 10.89 -0.75 32 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 13.16 -0.73 32 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 15.50 -0.44 32 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.03 0.00 31 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.07 0.00 31 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.10 -0.01 31 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.14 -0.02 30 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.21 -0.02 30 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.28 -0.04 30 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.39 -0.04 30 0 8 0
29SEP26 34.00 P 0.00 0.00 0.00 0.52 -0.05 30 0 86 0
29SEP26 35.00 P 0.00 0.00 0.00 0.65 -0.07 30 0 370 0
29SEP26 36.00 P 0.00 0.00 0.00 0.87 -0.06 30 0 154 0
29SEP26 37.00 P 0.00 0.00 0.00 1.07 -0.06 30 0 188 0
29SEP26 38.00 P 0.00 0.00 0.00 1.28 -0.10 30 0 214 0
29SEP26 39.00 P 0.00 0.00 0.00 1.57 -0.13 30 0 481 0
29SEP26 40.00 P 0.00 0.00 0.00 1.89 -0.14 30 0 65 0
29SEP26 41.00 P 0.00 0.00 0.00 2.26 -0.16 30 0 272 0
29SEP26 42.00 P 0.00 0.00 0.00 2.66 -0.20 30 0 213 0
29SEP26 43.00 P 0.00 0.00 0.00 3.13 -0.21 30 0 92 0
29SEP26 44.00 P 0.00 0.00 0.00 3.61 -0.26 30 0 119 0
29SEP26 45.00 P 0.00 0.00 0.00 4.16 -0.28 30 0 119 0
29SEP26 46.00 P 0.00 0.00 0.00 4.74 -0.31 30 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 5.37 -0.34 30 0 30 0
29SEP26 48.00 P 0.00 0.00 0.00 6.03 -0.47 30 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 6.80 -0.43 31 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 7.54 -0.41 31 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 9.39 -0.41 31 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 11.57 -0.56 32 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 13.62 -0.82 31 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.87 -0.83 32 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.23 -0.03 30 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 0.31 -0.05 30 0 19 0
30DEC26 31.00 P 0.00 0.00 0.00 0.42 -0.05 30 0 42 0
30DEC26 32.00 P 0.00 0.00 0.00 0.54 -0.05 30 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.67 -0.07 30 0 22 0
30DEC26 34.00 P 0.00 0.00 0.00 0.84 -0.10 30 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 1.04 -0.10 30 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 1.28 -0.12 30 0 52 0
30DEC26 37.00 P 0.00 0.00 0.00 1.58 -0.14 30 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 1.89 -0.17 30 0 66 0
30DEC26 39.00 P 0.00 0.00 0.00 2.23 -0.17 30 0 62 0
30DEC26 40.00 P 0.00 0.00 0.00 2.60 -0.21 30 0 265 0
30DEC26 41.00 P 0.00 0.00 0.00 3.02 -0.21 31 0 16 0
30DEC26 42.00 P 0.00 0.00 0.00 3.45 -0.26 31 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 3.95 -0.26 31 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.45 -0.30 31 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 5.02 -0.31 31 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 5.60 -0.31 31 0 163 0
30DEC26 47.00 P 6.61 6.61 6.61 6.21 -0.36 31 15 79 +15
30DEC26 48.00 P 7.39 7.39 7.28 6.87 -0.36 31 30 125 +30
30DEC26 49.00 P 0.00 0.00 0.00 7.53 -0.39 31 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 8.06 -0.60 30 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 10.12 -0.44 32 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 12.14 -0.47 33 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.30 -0.47 33 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.55 -0.54 35 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.13 -0.07 30 0 11 0
30MAR27 35.00 P 0.00 0.00 0.00 1.37 -0.08 30 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.63 -0.14 30 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.97 -0.12 30 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 2.31 -0.12 30 0 15 0
30MAR27 39.00 P 0.00 0.00 0.00 2.65 -0.16 30 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.07 -0.16 30 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 3.49 -0.16 30 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.95 -0.20 30 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.44 -0.21 30 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 4.95 -0.24 30 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 5.52 -0.25 30 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 6.10 -0.26 31 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 6.69 -0.31 31 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 7.35 -0.31 31 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.02 -0.31 31 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 8.69 -0.33 31 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 10.54 -0.38 31 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.52 -0.43 32 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.61 -0.47 33 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.79 -0.51 33 0 0 0
TOTAL PUT 1,170 28,881 +322
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$ 8.99
30MAR26 3.70 C 0.00 0.00 0.00 5.30 -0.23 129 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.20 -0.23 125 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.10 -0.23 120 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.01 -0.22 141 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 4.90 -0.27 112 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.80 -0.23 108 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.70 -0.26 104 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.61 -0.22 125 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.50 -0.23 96 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.40 -0.23 92 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.30 -0.23 88 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.20 -0.29 84 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.10 -0.23 80 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.00 -0.28 76 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.75 -0.23 65 0 53 0
30MAR26 5.50 C 0.00 0.00 0.00 3.50 -0.23 0 0 6 0
30MAR26 5.75 C 0.00 0.00 0.00 3.34 -0.14 122 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 3.02 -0.21 81 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 2.75 -0.29 0 0 20 0
30MAR26 6.50 C 0.00 0.00 0.00 2.50 -0.23 0 0 5 0
30MAR26 6.75 C 0.00 0.00 0.00 2.28 -0.27 65 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 2.03 -0.21 58 0 15 0
30MAR26 7.25 C 0.00 0.00 0.00 1.80 -0.20 58 0 82 0
30MAR26 7.50 C 0.00 0.00 0.00 1.58 -0.18 58 0 119 0
30MAR26 7.75 C 0.00 0.00 0.00 1.32 -0.24 48 0 507 0
30MAR26 8.00 C 1.09 1.09 1.09 1.12 -0.22 49 2 190 0
30MAR26 8.25 C 0.00 0.00 0.00 0.96 -0.20 53 0 381 0
30MAR26 8.50 C 0.00 0.00 0.00 0.79 -0.15 53 0 691 0
30MAR26 8.75 C 0.00 0.00 0.00 0.63 -0.15 52 0 603 0
30MAR26 9.00 C 0.44 0.51 0.44 0.51 -0.12 53 356 1,705 +156
30MAR26 9.25 C 0.50 0.50 0.34 0.40 -0.10 52 161 1,159 +7
30MAR26 9.50 C 0.30 0.30 0.30 0.31 -0.09 52 5 1,251 +5
30MAR26 9.75 C 0.00 0.00 0.00 0.24 -0.07 53 0 828 0
30MAR26 10.00 C 0.24 0.24 0.16 0.18 -0.06 53 432 1,572 -46
30MAR26 10.50 C 0.10 0.10 0.10 0.10 -0.04 53 135 1,639 0
30MAR26 11.00 C 0.07 0.07 0.07 0.05 -0.02 53 33 1,470 +1
30MAR26 11.50 C 0.04 0.04 0.04 0.03 -0.01 55 30 2,239 0
30MAR26 12.00 C 0.03 0.03 0.03 0.02 0.00 58 17 1,545 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 57 0 984 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2,137 0
30MAR26 13.50 C 0.02 0.02 0.02 0.01 0.00 69 40 1,124 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 74 0 795 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 79 0 267 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 83 0 635 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 88 0 475 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 92 0 608 0
29APR26 5.00 C 0.00 0.00 0.00 4.02 -0.26 70 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 3.76 -0.23 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 3.53 -0.21 65 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 3.34 -0.17 80 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 3.02 -0.23 47 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.82 -0.22 63 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.60 -0.17 63 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.30 -0.31 46 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.04 -0.23 38 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.93 -0.12 57 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.69 -0.19 52 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.49 -0.18 51 0 0 0
29APR26 8.00 C 1.38 1.38 1.38 1.30 -0.16 50 2 2 0
29APR26 8.25 C 0.00 0.00 0.00 1.15 -0.13 51 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.99 -0.14 51 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.86 -0.11 51 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.73 -0.10 51 0 98 0
29APR26 9.25 C 0.57 0.57 0.56 0.62 -0.09 51 200 1,113 +200
29APR26 9.50 C 0.47 0.51 0.47 0.53 -0.08 51 208 1,384 +111
29APR26 9.75 C 0.40 0.40 0.40 0.45 -0.06 51 100 486 +100
29APR26 10.00 C 0.00 0.00 0.00 0.38 -0.06 52 0 1,834 0
29APR26 10.50 C 0.26 0.27 0.25 0.26 -0.04 51 214 888 -186
29APR26 11.00 C 0.19 0.19 0.18 0.17 -0.03 51 321 1,041 +20
29APR26 11.50 C 0.13 0.13 0.13 0.12 -0.01 52 30 822 -4
29APR26 12.00 C 0.11 0.11 0.11 0.08 -0.01 52 30 286 +28
29APR26 12.50 C 0.00 0.00 0.00 0.05 -0.01 51 0 966 0
29APR26 13.00 C 0.00 0.00 0.00 0.03 -0.01 51 0 180 0
29APR26 13.50 C 0.00 0.00 0.00 0.02 -0.01 51 0 259 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 221 0
29APR26 14.50 C 0.04 0.04 0.04 0.01 0.00 53 30 120 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 56 0 185 0
28MAY26 5.00 C 0.00 0.00 0.00 4.07 -0.21 74 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 3.76 -0.29 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 3.57 -0.18 63 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 3.34 -0.17 63 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 3.02 -0.26 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.88 -0.16 59 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.66 -0.16 58 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.42 -0.19 54 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.14 -0.22 46 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.95 -0.21 47 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.83 -0.10 54 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.66 -0.11 54 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.49 -0.12 53 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.30 -0.09 51 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.15 -0.09 50 0 0 0
28MAY26 8.75 C 1.03 1.03 1.03 1.02 -0.11 50 30 35 +30
28MAY26 9.00 C 0.00 0.00 0.00 0.90 -0.10 50 0 0 0
28MAY26 9.25 C 0.72 0.72 0.72 0.79 -0.09 50 180 280 +180
28MAY26 9.50 C 0.66 0.68 0.66 0.68 -0.09 50 385 564 +303
28MAY26 9.75 C 0.69 0.69 0.69 0.60 -0.07 50 60 102 +40
28MAY26 10.00 C 0.50 0.52 0.50 0.54 -0.05 51 160 623 +110
28MAY26 10.50 C 0.41 0.42 0.41 0.41 -0.05 51 400 256 -148
28MAY26 11.00 C 0.33 0.33 0.30 0.30 -0.04 51 40 251 +10
28MAY26 11.50 C 0.22 0.22 0.22 0.22 -0.03 51 30 185 0
28MAY26 12.00 C 0.00 0.00 0.00 0.16 -0.02 51 0 586 0
28MAY26 12.50 C 0.00 0.00 0.00 0.12 -0.01 51 0 391 0
28MAY26 13.00 C 0.00 0.00 0.00 0.09 0.00 52 0 520 0
28MAY26 13.50 C 0.00 0.00 0.00 0.06 -0.01 51 0 45 0
28MAY26 14.00 C 0.00 0.00 0.00 0.05 0.00 52 0 117 0
28MAY26 14.50 C 0.00 0.00 0.00 0.03 -0.01 51 0 30 0
28MAY26 15.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 60 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 120 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 53 0 95 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 4.07 -0.25 68 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.76 -0.29 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.57 -0.21 58 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.34 -0.19 57 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.06 -0.24 46 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.88 -0.17 54 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.71 -0.14 59 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.49 -0.14 57 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.29 -0.19 56 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.00 -0.20 47 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 1.88 -0.13 52 0 51 0
29JUN26 7.75 C 0.00 0.00 0.00 1.70 -0.11 51 0 744 0
29JUN26 8.00 C 0.00 0.00 0.00 1.56 -0.11 52 0 603 0
29JUN26 8.25 C 0.00 0.00 0.00 1.39 -0.07 51 0 160 0
29JUN26 8.50 C 1.20 1.20 1.19 1.25 -0.10 51 42 674 +42
29JUN26 8.75 C 1.26 1.26 1.08 1.13 -0.11 51 52 98 +52
29JUN26 9.00 C 0.00 0.00 0.00 1.01 -0.10 51 0 744 0
29JUN26 9.25 C 0.83 0.86 0.83 0.90 -0.10 51 30 127 +30
29JUN26 9.50 C 0.76 0.77 0.76 0.81 -0.08 51 39 88 +39
29JUN26 9.75 C 0.00 0.00 0.00 0.72 -0.08 51 0 196 0
29JUN26 10.00 C 0.74 0.74 0.61 0.64 -0.06 51 86 231 +48
29JUN26 10.50 C 0.49 0.50 0.49 0.50 -0.05 51 35 591 +30
29JUN26 11.00 C 0.40 0.40 0.40 0.39 -0.04 50 1 1,532 -1
29JUN26 11.50 C 0.00 0.00 0.00 0.30 -0.03 50 0 497 0
29JUN26 12.00 C 0.00 0.00 0.00 0.23 -0.02 50 0 49 0
29JUN26 12.50 C 0.00 0.00 0.00 0.17 -0.02 50 0 241 0
29JUN26 13.00 C 0.00 0.00 0.00 0.13 -0.02 50 0 187 0
29JUN26 13.50 C 0.00 0.00 0.00 0.10 -0.01 50 0 91 0
29JUN26 14.00 C 0.00 0.00 0.00 0.08 0.00 51 0 97 0
29JUN26 14.50 C 0.00 0.00 0.00 0.06 -0.01 50 0 87 0
29JUN26 15.00 C 0.00 0.00 0.00 0.05 0.00 51 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 0.04 0.00 52 0 288 0
29JUN26 16.00 C 0.00 0.00 0.00 0.03 0.00 52 0 296 0
29JUN26 16.50 C 0.00 0.00 0.00 0.02 0.00 50 0 0 0
29JUN26 17.00 C 0.07 0.07 0.07 0.01 0.00 48 135 138 +135
29SEP26 5.00 C 0.00 0.00 0.00 4.13 -0.19 63 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.91 -0.16 62 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.62 -0.19 53 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.40 -0.19 52 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.20 -0.17 53 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.99 -0.16 52 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.80 -0.15 52 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.62 -0.16 52 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.43 -0.12 51 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 2.25 -0.15 50 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.11 -0.13 51 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 1.95 -0.11 50 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.81 -0.06 50 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 1.68 -0.12 50 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 1.54 -0.07 49 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 1.45 -0.08 50 0 9 0
29SEP26 9.00 C 1.35 1.35 1.35 1.31 -0.07 49 30 1,037 +30
29SEP26 9.25 C 0.00 0.00 0.00 1.23 -0.09 50 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 1.14 -0.08 50 0 102 0
29SEP26 9.75 C 0.00 0.00 0.00 1.05 -0.08 50 0 151 0
29SEP26 10.00 C 0.00 0.00 0.00 0.97 -0.07 50 0 31 0
29SEP26 10.50 C 0.86 0.86 0.86 0.82 -0.07 50 185 350 +185
29SEP26 11.00 C 0.00 0.00 0.00 0.69 -0.07 50 0 259 0
29SEP26 11.50 C 0.59 0.59 0.59 0.59 -0.05 50 1 94 0
29SEP26 12.00 C 0.00 0.00 0.00 0.49 -0.05 50 0 238 0
29SEP26 12.50 C 0.44 0.44 0.44 0.41 -0.04 49 1 248 +1
29SEP26 13.00 C 0.00 0.00 0.00 0.34 -0.04 49 0 232 0
29SEP26 13.50 C 0.00 0.00 0.00 0.29 -0.03 49 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.24 -0.03 49 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.20 -0.02 49 0 7 0
29SEP26 15.00 C 0.00 0.00 0.00 0.17 -0.02 50 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.14 -0.02 49 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.12 -0.01 49 0 38 0
30DEC26 5.00 C 0.00 0.00 0.00 4.13 -0.20 53 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.91 -0.18 51 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.68 -0.21 49 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.46 -0.22 48 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.27 -0.21 48 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.08 -0.21 48 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.87 -0.22 46 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.73 -0.18 48 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.51 -0.23 45 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.37 -0.14 46 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.27 -0.14 48 0 7 0
30DEC26 7.75 C 0.00 0.00 0.00 2.13 -0.09 47 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.00 -0.11 48 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 1.87 -0.09 47 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.76 -0.12 48 0 0 0
30DEC26 8.75 C 1.59 1.59 1.59 1.64 -0.09 47 30 30 +28
30DEC26 9.00 C 0.00 0.00 0.00 1.53 -0.11 47 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 1.44 -0.09 47 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 1.35 -0.10 48 0 32 0
30DEC26 9.75 C 0.00 0.00 0.00 1.27 -0.09 48 0 8 0
30DEC26 10.00 C 0.00 0.00 0.00 1.19 -0.09 48 0 44 0
30DEC26 10.50 C 1.09 1.09 1.09 1.05 -0.09 48 30 49 +25
30DEC26 11.00 C 0.00 0.00 0.00 0.94 -0.07 49 0 45 0
30DEC26 11.50 C 0.00 0.00 0.00 0.83 -0.06 49 0 7 0
30DEC26 12.00 C 0.00 0.00 0.00 0.73 -0.05 49 0 37 0
30DEC26 12.50 C 0.00 0.00 0.00 0.63 -0.05 49 0 35 0
30DEC26 13.00 C 0.00 0.00 0.00 0.56 -0.03 49 0 15 0
30DEC26 13.50 C 0.00 0.00 0.00 0.49 -0.03 49 0 4 0
30DEC26 14.00 C 0.00 0.00 0.00 0.42 -0.03 49 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.37 -0.02 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.32 -0.02 49 0 1 0
30MAR27 7.00 C 0.00 0.00 0.00 2.72 - 46 0 0 -
30MAR27 7.25 C 0.00 0.00 0.00 2.58 -0.15 47 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.44 -0.15 46 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.30 -0.15 46 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.19 -0.12 47 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.07 -0.12 47 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.94 -0.13 46 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.86 -0.11 47 0 0 0
30MAR27 9.00 C 1.72 1.72 1.72 1.75 -0.11 47 1 1 +1
30MAR27 9.25 C 0.00 0.00 0.00 1.66 -0.11 47 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.57 -0.11 47 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 1.49 -0.10 47 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.41 -0.10 47 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 1.27 -0.09 48 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.15 -0.08 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.04 -0.08 48 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.93 -0.06 49 0 13 0
30MAR27 12.50 C 0.00 0.00 0.00 0.84 -0.05 49 0 11 0
30MAR27 13.00 C 0.00 0.00 0.00 0.75 -0.04 49 0 10 0
30MAR27 13.50 C 0.00 0.00 0.00 0.67 -0.03 49 0 5 0
30MAR27 14.00 C 0.00 0.00 0.00 0.60 -0.03 48 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.53 -0.04 48 0 0 0
TOTAL CALL 4,329 48,707 +1,562
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 149 0 124 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 141 0 210 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 137 0 113 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 133 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 130 0 154 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 126 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 119 0 92 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 115 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 112 0 55 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 108 0 5 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 105 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 102 0 20 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 94 0 117 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 87 0 109 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 80 0 229 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 73 0 3,175 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 67 0 267 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 60 0 510 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 54 0 448 0
30MAR26 7.00 P 0.05 0.05 0.05 0.02 +0.01 54 185 3,069 -1
30MAR26 7.25 P 0.07 0.07 0.06 0.04 +0.02 56 65 833 +65
30MAR26 7.50 P 0.08 0.08 0.08 0.06 +0.02 54 6 576 +6
30MAR26 7.75 P 0.11 0.11 0.11 0.09 +0.03 53 15 983 -15
30MAR26 8.00 P 0.19 0.19 0.16 0.14 +0.04 53 77 1,384 +75
30MAR26 8.25 P 0.19 0.27 0.19 0.20 +0.05 53 13 717 +3
30MAR26 8.50 P 0.28 0.33 0.28 0.29 +0.08 54 465 1,208 +126
30MAR26 8.75 P 0.32 0.42 0.32 0.39 +0.09 53 93 2,055 0
30MAR26 9.00 P 0.52 0.60 0.52 0.50 +0.11 52 163 2,132 -148
30MAR26 9.25 P 0.54 0.74 0.54 0.66 +0.14 54 257 541 -107
30MAR26 9.50 P 0.00 0.00 0.00 0.81 +0.15 53 0 1,449 0
30MAR26 9.75 P 0.00 0.00 0.00 0.99 +0.16 53 0 903 0
30MAR26 10.00 P 1.27 1.27 1.27 1.19 +0.18 55 10 1,324 -10
30MAR26 10.50 P 1.73 1.73 1.73 1.58 +0.19 50 20 604 0
30MAR26 11.00 P 0.00 0.00 0.00 2.07 +0.18 58 0 281 0
30MAR26 11.50 P 0.00 0.00 0.00 2.55 +0.25 62 0 60 0
30MAR26 12.00 P 0.00 0.00 0.00 3.04 +0.20 67 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 3.51 +0.23 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.07 +0.22 91 0 391 0
30MAR26 13.50 P 0.00 0.00 0.00 4.51 +0.15 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.01 +0.13 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.51 +0.17 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 6.01 +0.23 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.51 +0.14 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 7.01 +0.19 0 0 0 0
29APR26 5.00 P 0.01 0.01 0.01 0.01 0.00 69 1 1 +1
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 59 0 180 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 54 0 32 0
29APR26 6.00 P 0.03 0.04 0.03 0.01 0.00 50 20 20 +20
29APR26 6.25 P 0.00 0.00 0.00 0.02 +0.01 51 0 65 0
29APR26 6.50 P 0.00 0.00 0.00 0.04 +0.02 53 0 45 0
29APR26 6.75 P 0.00 0.00 0.00 0.06 +0.02 53 0 17 0
29APR26 7.00 P 0.11 0.11 0.11 0.08 +0.02 51 36 49 +34
29APR26 7.25 P 0.15 0.15 0.14 0.12 +0.04 52 94 97 +34
29APR26 7.50 P 0.00 0.00 0.00 0.16 +0.04 51 0 76 0
29APR26 7.75 P 0.25 0.25 0.25 0.22 +0.06 51 60 357 0
29APR26 8.00 P 0.23 0.33 0.22 0.29 +0.07 51 450 587 +412
29APR26 8.25 P 0.31 0.31 0.31 0.37 +0.08 51 90 263 +90
29APR26 8.50 P 0.51 0.51 0.51 0.47 +0.10 51 5 692 +5
29APR26 8.75 P 0.53 0.53 0.53 0.58 +0.11 51 1 596 0
29APR26 9.00 P 0.77 0.77 0.74 0.70 +0.12 50 201 220 -201
29APR26 9.25 P 0.76 0.90 0.76 0.85 +0.14 51 289 1,499 +67
29APR26 9.50 P 0.88 0.88 0.88 1.00 +0.15 51 30 1,682 0
29APR26 9.75 P 0.00 0.00 0.00 1.17 +0.16 51 0 694 0
29APR26 10.00 P 0.00 0.00 0.00 1.35 +0.17 51 0 569 0
29APR26 10.50 P 0.00 0.00 0.00 1.75 +0.19 53 0 258 0
29APR26 11.00 P 0.00 0.00 0.00 2.15 +0.15 51 0 166 0
29APR26 11.50 P 0.00 0.00 0.00 2.63 +0.21 56 0 57 0
29APR26 12.00 P 0.00 0.00 0.00 3.08 +0.20 55 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.62 +0.23 67 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 4.07 +0.22 64 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.57 +0.21 69 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 5.09 +0.21 77 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 5.53 +0.19 68 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 6.01 +0.21 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 100 0
28MAY26 5.25 P 0.03 0.03 0.03 0.01 0.00 52 10 10 +10
28MAY26 5.50 P 0.00 0.00 0.00 0.02 +0.01 54 0 100 0
28MAY26 5.75 P 0.00 0.00 0.00 0.03 +0.01 53 0 75 0
28MAY26 6.00 P 0.07 0.07 0.07 0.04 +0.01 52 10 37 +10
28MAY26 6.25 P 0.09 0.09 0.09 0.06 +0.02 52 32 32 +32
28MAY26 6.50 P 0.11 0.11 0.11 0.08 +0.02 51 30 32 +30
28MAY26 6.75 P 0.12 0.12 0.12 0.11 +0.03 51 30 38 +28
28MAY26 7.00 P 0.00 0.00 0.00 0.15 +0.04 51 0 38 0
28MAY26 7.25 P 0.24 0.24 0.24 0.21 +0.06 51 4 35 +4
28MAY26 7.50 P 0.00 0.00 0.00 0.27 +0.07 51 0 7 0
28MAY26 7.75 P 0.36 0.37 0.36 0.34 +0.07 51 24 34 +24
28MAY26 8.00 P 0.45 0.45 0.43 0.43 +0.09 52 46 288 +45
28MAY26 8.25 P 0.00 0.00 0.00 0.52 +0.10 51 0 134 0
28MAY26 8.50 P 0.62 0.62 0.62 0.62 +0.11 51 30 816 -30
28MAY26 8.75 P 0.00 0.00 0.00 0.73 +0.12 50 0 558 0
28MAY26 9.00 P 0.91 0.92 0.91 0.86 +0.13 51 300 351 -270
28MAY26 9.25 P 0.90 1.01 0.88 1.01 +0.15 51 173 231 +46
28MAY26 9.50 P 1.04 1.11 1.04 1.16 +0.15 51 77 183 +77
28MAY26 9.75 P 0.00 0.00 0.00 1.33 +0.16 51 0 217 0
28MAY26 10.00 P 0.00 0.00 0.00 1.50 +0.17 51 0 91 0
28MAY26 10.50 P 0.00 0.00 0.00 1.88 +0.18 52 0 175 0
28MAY26 11.00 P 0.00 0.00 0.00 2.28 +0.17 53 0 112 0
28MAY26 11.50 P 0.00 0.00 0.00 2.76 +0.22 57 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 3.15 +0.17 53 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.66 +0.23 59 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 4.14 +0.26 62 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.63 +0.22 65 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.12 +0.23 68 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.59 +0.22 68 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.01 +0.19 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.51 +0.14 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.01 +0.13 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 7.51 +0.20 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 8.01 +0.17 0 0 0 0
29JUN26 5.00 P 0.05 0.05 0.05 0.02 +0.01 52 1 186 0
29JUN26 5.25 P 0.00 0.00 0.00 0.03 +0.01 52 0 167 0
29JUN26 5.50 P 0.00 0.00 0.00 0.04 +0.01 51 0 238 0
29JUN26 5.75 P 0.00 0.00 0.00 0.06 +0.02 51 0 154 0
29JUN26 6.00 P 0.11 0.11 0.11 0.08 +0.02 50 250 175 -204
29JUN26 6.25 P 0.00 0.00 0.00 0.11 +0.03 50 0 244 0
29JUN26 6.50 P 0.15 0.15 0.15 0.15 +0.04 50 2 271 0
29JUN26 6.75 P 0.00 0.00 0.00 0.19 +0.04 50 0 800 0
29JUN26 7.00 P 0.00 0.00 0.00 0.25 +0.05 50 0 850 0
29JUN26 7.25 P 0.33 0.33 0.33 0.32 +0.07 50 94 346 +86
29JUN26 7.50 P 0.00 0.00 0.00 0.39 +0.07 50 0 406 0
29JUN26 7.75 P 0.00 0.00 0.00 0.47 +0.09 50 0 325 0
29JUN26 8.00 P 0.00 0.00 0.00 0.56 +0.10 49 0 214 0
29JUN26 8.25 P 0.70 0.70 0.68 0.66 +0.11 49 152 207 +152
29JUN26 8.50 P 0.80 0.82 0.80 0.77 +0.11 49 247 367 +161
29JUN26 8.75 P 0.93 0.93 0.92 0.89 +0.10 48 56 509 0
29JUN26 9.00 P 1.08 1.08 1.08 1.03 +0.13 49 56 342 0
29JUN26 9.25 P 0.00 0.00 0.00 1.17 +0.14 48 0 123 0
29JUN26 9.50 P 0.00 0.00 0.00 1.33 +0.15 48 0 553 0
29JUN26 9.75 P 0.00 0.00 0.00 1.49 +0.15 48 0 339 0
29JUN26 10.00 P 0.00 0.00 0.00 1.65 +0.14 48 0 192 0
29JUN26 10.50 P 0.00 0.00 0.00 2.02 +0.15 48 0 608 0
29JUN26 11.00 P 0.00 0.00 0.00 2.41 +0.17 47 0 144 0
29JUN26 11.50 P 0.00 0.00 0.00 2.86 +0.12 49 0 72 0
29JUN26 12.00 P 0.00 0.00 0.00 3.31 +0.17 51 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 3.76 +0.22 51 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.22 +0.22 52 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 4.70 +0.17 54 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.12 +0.12 47 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.64 +0.19 53 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.15 +0.22 58 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.60 +0.21 53 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.11 +0.21 58 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.63 +0.21 64 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 8.05 +0.17 40 0 0 0
29SEP26 5.00 P 0.09 0.09 0.09 0.07 +0.02 50 10 22 +10
29SEP26 5.25 P 0.00 0.00 0.00 0.09 +0.02 50 0 139 0
29SEP26 5.50 P 0.00 0.00 0.00 0.12 +0.02 49 0 19 0
29SEP26 5.75 P 0.00 0.00 0.00 0.16 +0.03 50 0 15 0
29SEP26 6.00 P 0.23 0.23 0.23 0.20 +0.03 50 150 101 -134
29SEP26 6.25 P 0.00 0.00 0.00 0.25 +0.04 49 0 28 0
29SEP26 6.50 P 0.00 0.00 0.00 0.31 +0.04 50 0 248 0
29SEP26 6.75 P 0.00 0.00 0.00 0.38 +0.05 50 0 38 0
29SEP26 7.00 P 0.00 0.00 0.00 0.46 +0.07 50 0 23 0
29SEP26 7.25 P 0.54 0.54 0.54 0.54 +0.07 50 30 36 +17
29SEP26 7.50 P 0.00 0.00 0.00 0.63 +0.09 50 0 356 0
29SEP26 7.75 P 0.00 0.00 0.00 0.73 +0.10 49 0 5 0
29SEP26 8.00 P 0.88 0.88 0.88 0.83 +0.11 49 1 23 +1
29SEP26 8.25 P 0.00 0.00 0.00 0.95 +0.11 49 0 8 0
29SEP26 8.50 P 0.00 0.00 0.00 1.07 +0.12 49 0 12 0
29SEP26 8.75 P 0.00 0.00 0.00 1.20 +0.12 49 0 36 0
29SEP26 9.00 P 0.00 0.00 0.00 1.34 +0.13 49 0 31 0
29SEP26 9.25 P 0.00 0.00 0.00 1.49 +0.14 49 0 0 0
29SEP26 9.50 P 1.64 1.64 1.64 1.64 +0.13 49 30 60 +30
29SEP26 9.75 P 0.00 0.00 0.00 1.80 +0.14 49 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 1.94 +0.11 48 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 2.36 +0.15 50 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 2.73 +0.16 50 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 3.16 +0.21 52 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.48 +0.12 48 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.98 +0.14 52 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 4.43 +0.18 53 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.86 +0.18 52 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.31 +0.17 52 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.76 +0.19 52 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.24 +0.21 53 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.72 +0.23 54 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.19 +0.16 54 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.13 +0.03 49 0 307 0
30DEC26 5.25 P 0.00 0.00 0.00 0.16 +0.02 48 0 66 0
30DEC26 5.50 P 0.00 0.00 0.00 0.21 +0.04 49 0 122 0
30DEC26 5.75 P 0.00 0.00 0.00 0.26 +0.04 49 0 14 0
30DEC26 6.00 P 0.00 0.00 0.00 0.32 +0.05 49 0 233 0
30DEC26 6.25 P 0.00 0.00 0.00 0.38 +0.05 49 0 28 0
30DEC26 6.50 P 0.00 0.00 0.00 0.46 +0.07 49 0 3 0
30DEC26 6.75 P 0.00 0.00 0.00 0.53 +0.06 49 0 37 0
30DEC26 7.00 P 0.00 0.00 0.00 0.63 +0.08 49 0 49 0
30DEC26 7.25 P 0.00 0.00 0.00 0.72 +0.09 49 0 97 0
30DEC26 7.50 P 0.00 0.00 0.00 0.83 +0.11 49 0 39 0
30DEC26 7.75 P 0.00 0.00 0.00 0.94 +0.12 49 0 10 0
30DEC26 8.00 P 0.00 0.00 0.00 1.05 +0.12 49 0 19 0
30DEC26 8.25 P 0.00 0.00 0.00 1.17 +0.12 49 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 1.28 +0.10 48 0 38 0
30DEC26 8.75 P 0.00 0.00 0.00 1.44 +0.13 49 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 1.58 +0.14 49 0 205 0
30DEC26 9.25 P 0.00 0.00 0.00 1.74 +0.16 49 0 65 0
30DEC26 9.50 P 0.00 0.00 0.00 1.89 +0.15 49 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 2.06 +0.16 50 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 2.22 +0.14 49 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 2.59 +0.15 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.96 +0.15 50 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 3.34 +0.15 51 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 3.76 +0.19 51 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 4.18 +0.17 52 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 4.61 +0.22 53 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.05 +0.22 53 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.48 +0.16 53 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.92 +0.20 53 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.39 +0.22 54 0 5 0
30MAR27 7.00 P 0.00 0.00 0.00 0.77 - 49 0 0 -
30MAR27 7.25 P 0.00 0.00 0.00 0.86 +0.09 49 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 0.97 +0.09 49 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.08 +0.10 48 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.20 +0.11 49 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.33 +0.12 48 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.46 +0.12 48 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 1.60 +0.13 49 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.75 +0.14 49 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.91 +0.15 49 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.06 +0.15 49 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.23 +0.16 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.40 +0.16 49 0 5 0
30MAR27 10.50 P 0.00 0.00 0.00 2.71 +0.12 48 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.11 +0.20 50 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.46 +0.13 49 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.89 +0.14 50 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.32 +0.20 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.73 +0.19 51 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.19 +0.24 52 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.61 +0.20 52 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.07 +0.24 53 0 0 0
TOTAL PUT 4,491 47,332 +581
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$ 6.93
30MAR26 4.30 C 0.00 0.00 0.00 2.64 -0.20 71 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.53 -0.21 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.44 -0.21 64 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.34 -0.21 60 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.24 -0.20 56 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.14 -0.20 53 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.04 -0.20 49 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.94 -0.20 45 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.69 -0.19 36 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.44 -0.21 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.19 -0.19 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.95 -0.19 31 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.69 -0.21 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.49 -0.17 27 0 15 0
30MAR26 6.75 C 0.00 0.00 0.00 0.32 -0.13 28 0 5 0
30MAR26 7.00 C 0.19 0.23 0.16 0.17 -0.11 26 158 5,199 +15
30MAR26 7.25 C 0.00 0.00 0.00 0.09 -0.06 27 0 181 0
30MAR26 7.50 C 0.00 0.00 0.00 0.04 -0.03 27 0 113 0
30MAR26 7.75 C 0.00 0.00 0.00 0.02 -0.01 29 0 229 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 10,475 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 400 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 62 0 180 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 72 0 180 0
29APR26 4.80 C 0.00 0.00 0.00 2.14 -0.21 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.05 -0.22 32 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.94 -0.22 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.69 -0.22 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.44 -0.21 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.21 -0.19 25 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.97 -0.19 24 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.75 -0.18 25 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.55 -0.18 24 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.39 -0.13 25 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.25 -0.11 24 0 0 0
29APR26 7.25 C 0.20 0.20 0.20 0.16 -0.07 25 23 303 +23
29APR26 7.50 C 0.00 0.00 0.00 0.10 -0.04 26 0 357 0
29APR26 7.75 C 0.00 0.00 0.00 0.05 -0.03 25 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.02 -0.01 27 0 90 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.05 -0.23 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.96 -0.20 20 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.71 -0.23 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.47 -0.19 25 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.26 -0.19 31 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.02 -0.14 27 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.80 -0.18 25 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.61 -0.15 25 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.46 -0.12 25 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.31 -0.12 24 0 220 0
28MAY26 7.25 C 0.00 0.00 0.00 0.21 -0.08 24 0 220 0
28MAY26 7.50 C 0.00 0.00 0.00 0.14 -0.06 24 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.10 -0.03 25 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.06 -0.03 25 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 9.75 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 2.29 -0.20 42 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.17 -0.23 28 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.07 -0.23 25 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.97 -0.23 21 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.73 -0.22 27 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.48 -0.23 22 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.26 -0.20 26 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.03 -0.21 24 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.83 -0.15 24 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.65 -0.13 24 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.48 -0.13 23 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.35 -0.08 23 0 466 0
29JUN26 7.25 C 0.00 0.00 0.00 0.24 -0.09 23 0 600 0
29JUN26 7.50 C 0.00 0.00 0.00 0.16 -0.07 23 0 215 0
29JUN26 7.75 C 0.00 0.00 0.00 0.11 -0.04 23 0 0 0
29JUN26 8.00 C 0.10 0.10 0.10 0.07 -0.03 23 200 835 +200
29JUN26 8.25 C 0.00 0.00 0.00 0.04 -0.02 23 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 35 0 99 0
29SEP26 4.70 C 0.00 0.00 0.00 2.29 -0.21 36 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.20 -0.20 37 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.08 -0.22 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.97 -0.23 19 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 1.73 -0.23 23 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.50 -0.22 25 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.26 -0.23 22 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.06 -0.20 23 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.87 -0.15 23 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.70 -0.13 23 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.56 -0.13 24 500 554 +500
29SEP26 7.00 C 0.00 0.00 0.00 0.44 -0.10 24 500 1,530 +500
29SEP26 7.25 C 0.00 0.00 0.00 0.34 -0.08 24 0 1,000 0
29SEP26 7.50 C 0.00 0.00 0.00 0.26 -0.06 24 0 1 0
29SEP26 7.75 C 0.00 0.00 0.00 0.19 -0.05 23 0 29 0
29SEP26 8.00 C 0.00 0.00 0.00 0.14 -0.04 23 0 44 0
29SEP26 8.25 C 0.00 0.00 0.00 0.11 -0.03 24 0 50 0
29SEP26 8.50 C 0.00 0.00 0.00 0.08 -0.02 24 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.20 -0.20 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.08 -0.22 26 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.98 -0.22 24 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.74 -0.22 23 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.52 -0.20 24 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.31 -0.18 24 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.12 -0.15 24 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.94 -0.14 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.79 -0.12 23 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.65 -0.12 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.54 -0.09 23 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.44 -0.08 23 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.36 -0.07 23 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.29 -0.06 23 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.23 -0.05 23 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.18 -0.04 23 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.15 -0.03 24 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.11 -0.03 23 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.09 -0.02 23 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.05 -0.02 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.08 -0.23 23 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.99 -0.22 24 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.76 -0.21 23 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.54 -0.21 22 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.33 -0.21 22 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.16 -0.18 22 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.00 -0.17 22 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.86 -0.15 23 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.74 -0.13 23 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.63 -0.09 23 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.53 -0.08 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.45 -0.07 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.38 -0.06 23 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.31 -0.06 23 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.26 -0.05 23 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.22 -0.05 24 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.19 -0.03 24 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.15 -0.03 24 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.13 -0.02 24 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.10 -0.02 24 0 0 0
TOTAL CALL 1,381 23,641 +1,238
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 88 0 840 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 10,000 0
30MAR26 6.25 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.05 +0.03 27 0 89 0
30MAR26 6.75 P 0.08 0.12 0.08 0.12 +0.06 27 20 40 +20
30MAR26 7.00 P 0.16 0.24 0.16 0.24 +0.11 28 20 5,427 +10
30MAR26 7.25 P 0.00 0.00 0.00 0.40 +0.14 27 0 145 0
30MAR26 7.50 P 0.00 0.00 0.00 0.62 +0.19 31 0 191 0
30MAR26 7.75 P 0.00 0.00 0.00 0.85 +0.23 35 0 55 0
30MAR26 8.00 P 0.00 0.00 0.00 1.10 +0.20 41 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.35 +0.23 48 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.59 +0.22 50 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.84 +0.21 55 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.08 +0.21 55 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.34 +0.17 65 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.60 +0.23 75 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.85 +0.23 80 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.10 +0.23 84 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.59 +0.22 87 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 180 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.05 +0.02 25 0 0 0
29APR26 6.50 P 0.10 0.10 0.10 0.10 +0.04 25 10 35 +10
29APR26 6.75 P 0.00 0.00 0.00 0.18 +0.07 25 0 40 0
29APR26 7.00 P 0.00 0.00 0.00 0.30 +0.11 25 0 50 0
29APR26 7.25 P 0.00 0.00 0.00 0.45 +0.13 24 0 250 0
29APR26 7.50 P 0.00 0.00 0.00 0.66 +0.18 27 0 250 0
29APR26 7.75 P 0.00 0.00 0.00 0.87 +0.17 28 0 15 0
29APR26 8.00 P 0.00 0.00 0.00 1.11 +0.21 31 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.35 +0.22 34 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.60 +0.23 38 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.84 +0.20 40 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.09 +0.22 43 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.34 +0.17 47 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.60 +0.23 53 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.85 +0.23 56 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.08 +0.03 25 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.15 +0.06 25 0 0 0
28MAY26 6.75 P 0.21 0.22 0.21 0.24 +0.08 25 30 30 +30
28MAY26 7.00 P 0.00 0.00 0.00 0.36 +0.11 25 0 220 0
28MAY26 7.25 P 0.00 0.00 0.00 0.51 +0.13 25 0 220 0
28MAY26 7.50 P 0.00 0.00 0.00 0.70 +0.17 26 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.90 +0.20 27 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.13 +0.21 29 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.36 +0.22 30 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.60 +0.21 32 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.85 +0.21 36 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.09 +0.22 37 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.35 +0.18 42 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.60 +0.23 45 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.85 +0.21 47 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 +0.01 23 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 +0.01 23 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.08 +0.03 23 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.13 +0.04 23 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.22 +0.07 23 0 24 0
29JUN26 6.75 P 0.00 0.00 0.00 0.32 +0.09 22 0 41 0
29JUN26 7.00 P 0.42 0.42 0.42 0.45 +0.11 22 15 737 -15
29JUN26 7.25 P 0.58 0.58 0.58 0.61 +0.13 22 15 630 +15
29JUN26 7.50 P 0.00 0.00 0.00 0.79 +0.14 21 0 200 0
29JUN26 7.75 P 0.00 0.00 0.00 1.04 +0.21 25 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 1.23 +0.17 22 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.46 +0.21 22 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.69 +0.21 20 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.93 +0.20 17 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.17 +0.22 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.41 +0.18 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.66 +0.23 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.01 +0.34 47 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.14 +0.22 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.63 +0.22 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 350 0
29SEP26 5.25 P 0.00 0.00 0.00 0.04 +0.02 24 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.06 +0.02 23 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.09 +0.02 23 0 30 0
29SEP26 6.00 P 0.00 0.00 0.00 0.16 +0.05 24 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.23 +0.06 23 0 103 0
29SEP26 6.50 P 0.00 0.00 0.00 0.32 +0.07 23 0 132 0
29SEP26 6.75 P 0.00 0.00 0.00 0.42 +0.09 22 500 500 +500
29SEP26 7.00 P 0.00 0.00 0.00 0.56 +0.11 22 500 1,502 +500
29SEP26 7.25 P 0.00 0.00 0.00 0.73 +0.15 23 0 1,010 0
29SEP26 7.50 P 0.00 0.00 0.00 0.92 +0.18 24 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.11 +0.19 24 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.31 +0.19 24 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.53 +0.20 25 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.77 +0.23 26 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.98 +0.22 25 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.22 +0.23 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.46 +0.23 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.71 +0.24 29 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.01 +0.30 36 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.03 +0.02 23 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.04 +0.02 24 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.06 +0.02 23 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.10 +0.03 23 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.15 +0.04 23 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.22 +0.05 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.30 +0.06 23 0 3 0
30DEC26 6.50 P 0.00 0.00 0.00 0.40 +0.08 23 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.52 +0.09 23 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.66 +0.11 24 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.81 +0.13 23 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.98 +0.14 23 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.16 +0.15 23 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.35 +0.15 23 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.56 +0.17 23 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.78 +0.18 24 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.00 +0.18 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.23 +0.19 24 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.46 +0.19 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.71 +0.21 25 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.01 +0.27 32 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.06 +0.02 24 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.07 +0.02 24 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.10 +0.02 24 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.15 +0.03 24 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.21 +0.05 24 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.29 +0.06 24 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.38 +0.07 24 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.49 +0.09 24 0 0 0
30MAR27 6.75 P 0.63 0.63 0.60 0.61 +0.10 24 30 30 +30
30MAR27 7.00 P 0.00 0.00 0.00 0.75 +0.11 24 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.91 +0.13 25 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.07 +0.13 25 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.26 +0.18 25 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.45 +0.16 25 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.65 +0.16 26 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.87 +0.18 27 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.09 +0.18 27 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.32 +0.19 28 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.56 +0.20 29 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.80 +0.22 30 0 0 0
TOTAL PUT 1,140 23,531 +1,100
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTC - CHINA TELECOM CORP LTD CLOSING PRICE HK$ 4.96
30MAR26 4.00 C 0.00 0.00 0.00 0.97 -0.02 38 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.87 -0.02 33 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.77 -0.02 29 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.67 -0.02 25 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.58 0.00 30 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 0.48 -0.01 26 0 5 0
30MAR26 4.60 C 0.00 0.00 0.00 0.39 -0.01 25 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.30 -0.01 23 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.22 -0.01 22 0 72 0
30MAR26 4.90 C 0.15 0.15 0.15 0.16 -0.01 23 6 257 -6
30MAR26 5.00 C 0.13 0.13 0.10 0.11 -0.01 23 15 1,333 +2
30MAR26 5.25 C 0.00 0.00 0.00 0.03 -0.01 22 0 1,306 0
30MAR26 5.50 C 0.02 0.02 0.02 0.01 0.00 25 15 542 0
30MAR26 5.75 C 0.01 0.01 0.01 0.01 0.00 33 29 903 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,287 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 47 0 2,099 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 54 0 289 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 60 0 300 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 65 0 60 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 90 0 97 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 94 0 97 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 99 0 93 0
29APR26 4.00 C 0.00 0.00 0.00 0.99 -0.01 34 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.87 -0.03 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.80 0.00 32 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.71 0.00 31 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.61 0.00 27 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.52 0.00 26 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.42 0.00 22 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.36 +0.01 25 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.28 0.00 23 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.21 -0.01 21 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.17 -0.01 23 0 243 0
29APR26 5.25 C 0.09 0.09 0.09 0.08 -0.01 23 10 328 +10
29APR26 5.50 C 0.00 0.00 0.00 0.04 0.00 24 0 373 0
29APR26 5.75 C 0.00 0.00 0.00 0.02 0.00 26 0 431 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 79 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 32 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 48 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 55 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.99 -0.02 24 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.90 -0.01 26 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.80 -0.01 23 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.71 0.00 23 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.62 0.00 23 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.53 -0.01 21 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.45 -0.01 21 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.37 -0.01 20 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.33 0.00 23 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.26 -0.01 22 0 10 0
28MAY26 5.00 C 0.00 0.00 0.00 0.21 0.00 22 0 50 0
28MAY26 5.25 C 0.00 0.00 0.00 0.12 0.00 23 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 0.02 +0.01 25 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 36 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 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 0.99 -0.04 22 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.90 -0.01 24 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.82 0.00 27 0 2 0
29JUN26 4.30 C 0.00 0.00 0.00 0.72 0.00 24 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.64 -0.01 25 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.53 -0.03 20 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.47 -0.01 23 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.39 -0.01 21 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.33 -0.01 22 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.27 -0.01 22 0 60 0
29JUN26 5.00 C 0.00 0.00 0.00 0.22 0.00 22 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 23 25 648 +25
29JUN26 6.00 C 0.05 0.05 0.03 0.02 0.00 23 24 733 -17
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 37 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 46 0 45 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.00 -0.03 22 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.91 -0.01 22 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.82 -0.01 22 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.74 0.00 22 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.67 +0.01 23 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.60 +0.01 23 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.53 +0.01 23 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.48 +0.02 24 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.43 +0.02 24 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.38 +0.02 24 0 44 0
29SEP26 5.00 C 0.00 0.00 0.00 0.33 +0.01 24 0 850 0
29SEP26 5.25 C 0.00 0.00 0.00 0.24 +0.02 25 0 881 0
29SEP26 5.50 C 0.00 0.00 0.00 0.17 +0.02 25 0 843 0
29SEP26 5.75 C 0.00 0.00 0.00 0.11 0.00 24 0 844 0
29SEP26 6.00 C 0.00 0.00 0.00 0.08 +0.01 25 0 201 0
29SEP26 6.25 C 0.00 0.00 0.00 0.06 +0.01 26 0 45 0
29SEP26 6.50 C 0.00 0.00 0.00 0.04 +0.01 26 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 0.03 +0.01 26 0 1 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 +0.01 27 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 1.00 -0.03 19 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.92 -0.01 20 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.84 0.00 20 0 47 0
30DEC26 4.30 C 0.00 0.00 0.00 0.77 +0.01 21 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.70 +0.01 21 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.64 +0.01 22 0 8 0
30DEC26 4.60 C 0.00 0.00 0.00 0.58 +0.01 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.52 +0.01 22 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.47 +0.01 22 0 2 0
30DEC26 4.90 C 0.00 0.00 0.00 0.42 +0.01 22 0 810 0
30DEC26 5.00 C 0.00 0.00 0.00 0.38 +0.01 22 0 2,110 0
30DEC26 5.25 C 0.00 0.00 0.00 0.29 +0.02 23 0 1,303 0
30DEC26 5.50 C 0.00 0.00 0.00 0.21 +0.01 23 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 0.12 +0.01 23 0 113 0
30DEC26 6.25 C 0.00 0.00 0.00 0.08 0.00 23 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.06 +0.01 23 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 0.00 23 0 5 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 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 0.94 -0.01 19 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.87 -0.01 19 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.80 -0.01 20 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.74 0.00 20 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.68 0.00 20 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.62 0.00 21 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.56 -0.01 20 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.51 -0.01 21 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.47 0.00 21 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.42 0.00 21 0 3 0
30MAR27 5.25 C 0.00 0.00 0.00 0.33 0.00 21 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.25 0.00 21 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.20 +0.01 22 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.15 0.00 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 0.00 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 0.00 22 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
TOTAL CALL 124 22,939 +14
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 47 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 34 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 0.00 25 0 102 0
30MAR26 4.70 P 0.00 0.00 0.00 0.03 0.00 23 0 169 0
30MAR26 4.80 P 0.06 0.06 0.06 0.05 0.00 22 60 717 -60
30MAR26 4.90 P 0.10 0.10 0.08 0.08 0.00 21 12 812 -8
30MAR26 5.00 P 0.15 0.15 0.13 0.13 0.00 21 17 1,534 0
30MAR26 5.25 P 0.34 0.34 0.34 0.32 +0.01 24 377 1,413 -342
30MAR26 5.50 P 0.58 0.58 0.57 0.55 0.00 28 95 813 -85
30MAR26 5.75 P 0.80 0.80 0.80 0.79 +0.01 0 357 434 -149
30MAR26 6.00 P 0.00 0.00 0.00 1.04 +0.01 0 0 65 0
30MAR26 6.25 P 0.00 0.00 0.00 1.31 +0.03 58 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.54 +0.01 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.79 +0.01 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.04 +0.01 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.29 +0.01 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.54 +0.01 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.79 +0.01 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.04 +0.01 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.29 +0.01 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.54 +0.01 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.79 +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 0.01 0.01 0.01 0.01 0.00 23 16 16 +16
29APR26 4.40 P 0.00 0.00 0.00 0.02 +0.01 24 0 53 0
29APR26 4.50 P 0.00 0.00 0.00 0.03 +0.01 23 0 22 0
29APR26 4.60 P 0.04 0.04 0.04 0.04 0.00 21 30 601 +30
29APR26 4.70 P 0.00 0.00 0.00 0.06 0.00 21 0 214 0
29APR26 4.80 P 0.09 0.09 0.09 0.10 +0.01 22 5 158 +5
29APR26 4.90 P 0.13 0.15 0.13 0.14 +0.01 22 145 263 +125
29APR26 5.00 P 0.20 0.20 0.19 0.19 +0.01 22 130 662 -3
29APR26 5.25 P 0.37 0.37 0.37 0.36 +0.01 24 100 395 0
29APR26 5.50 P 0.00 0.00 0.00 0.57 +0.02 25 0 150 0
29APR26 5.75 P 0.00 0.00 0.00 0.81 +0.03 30 0 65 0
29APR26 6.00 P 0.00 0.00 0.00 1.05 +0.02 32 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.31 +0.03 42 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.55 +0.02 43 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.80 +0.01 47 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.05 +0.02 52 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.30 +0.02 56 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.55 +0.02 60 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.80 +0.02 64 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.04 0.00 21 0 9 0
28MAY26 4.60 P 0.00 0.00 0.00 0.06 0.00 21 0 161 0
28MAY26 4.70 P 0.00 0.00 0.00 0.09 +0.01 21 0 304 0
28MAY26 4.80 P 0.00 0.00 0.00 0.12 0.00 21 0 123 0
28MAY26 4.90 P 0.00 0.00 0.00 0.17 +0.01 22 0 70 0
28MAY26 5.00 P 0.00 0.00 0.00 0.22 +0.01 22 0 148 0
28MAY26 5.25 P 0.00 0.00 0.00 0.37 -0.01 21 0 11 0
28MAY26 5.50 P 0.00 0.00 0.00 0.59 +0.02 24 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.82 +0.02 27 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.05 +0.01 28 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.31 +0.03 35 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.55 +0.02 36 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.80 +0.01 40 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.05 +0.02 44 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.30 +0.02 47 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.55 +0.02 51 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.80 +0.02 54 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 21 0 20 0
29JUN26 4.10 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.04 +0.01 21 0 19 0
29JUN26 4.40 P 0.00 0.00 0.00 0.06 +0.01 21 0 112 0
29JUN26 4.50 P 0.00 0.00 0.00 0.08 0.00 21 0 182 0
29JUN26 4.60 P 0.00 0.00 0.00 0.11 +0.01 21 0 58 0
29JUN26 4.70 P 0.00 0.00 0.00 0.15 +0.01 21 0 221 0
29JUN26 4.80 P 0.00 0.00 0.00 0.19 +0.01 21 0 930 0
29JUN26 4.90 P 0.00 0.00 0.00 0.24 +0.01 21 0 893 0
29JUN26 5.00 P 0.00 0.00 0.00 0.29 +0.01 20 0 2,778 0
29JUN26 5.25 P 0.00 0.00 0.00 0.46 +0.01 20 0 445 0
29JUN26 5.50 P 0.00 0.00 0.00 0.66 0.00 20 0 992 0
29JUN26 5.75 P 0.00 0.00 0.00 0.89 +0.04 22 0 1,157 0
29JUN26 6.00 P 0.00 0.00 0.00 1.14 +0.03 26 0 320 0
29JUN26 6.25 P 0.00 0.00 0.00 1.36 +0.02 17 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.60 +0.01 0 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.84 +0.01 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.09 +0.01 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.33 +0.01 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.58 +0.01 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.84 +0.02 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.08 +0.03 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.32 +0.02 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.57 +0.02 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.83 +0.03 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.07 +0.01 24 0 6 0
29SEP26 4.20 P 0.00 0.00 0.00 0.09 +0.01 24 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.12 +0.02 24 0 69 0
29SEP26 4.40 P 0.00 0.00 0.00 0.15 +0.02 24 0 130 0
29SEP26 4.50 P 0.00 0.00 0.00 0.18 +0.02 24 0 129 0
29SEP26 4.60 P 0.00 0.00 0.00 0.22 +0.02 24 0 114 0
29SEP26 4.70 P 0.00 0.00 0.00 0.26 +0.01 24 0 70 0
29SEP26 4.80 P 0.00 0.00 0.00 0.32 +0.02 25 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 0.00 0.00 0.00 0.43 +0.02 25 0 1,256 0
29SEP26 5.25 P 0.00 0.00 0.00 0.59 +0.02 26 0 935 0
29SEP26 5.50 P 0.00 0.00 0.00 0.78 +0.03 27 0 306 0
29SEP26 5.75 P 0.00 0.00 0.00 0.98 +0.02 27 0 635 0
29SEP26 6.00 P 0.00 0.00 0.00 1.20 +0.02 28 0 157 0
29SEP26 6.25 P 0.00 0.00 0.00 1.44 +0.02 31 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.68 +0.02 33 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.92 +0.01 35 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.17 +0.01 37 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.43 +0.02 41 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.68 +0.01 44 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.93 +0.01 47 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.17 +0.01 48 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.42 +0.01 50 0 0 0
30DEC26 4.00 P 0.06 0.06 0.06 0.07 0.00 22 5 5 +5
30DEC26 4.10 P 0.00 0.00 0.00 0.09 +0.01 22 0 154 0
30DEC26 4.20 P 0.00 0.00 0.00 0.12 +0.02 23 0 15 0
30DEC26 4.30 P 0.00 0.00 0.00 0.14 +0.01 22 0 95 0
30DEC26 4.40 P 0.00 0.00 0.00 0.17 +0.01 22 0 117 0
30DEC26 4.50 P 0.00 0.00 0.00 0.21 +0.01 23 0 107 0
30DEC26 4.60 P 0.00 0.00 0.00 0.25 +0.01 23 0 50 0
30DEC26 4.70 P 0.00 0.00 0.00 0.30 +0.02 23 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.35 +0.02 23 0 41 0
30DEC26 4.90 P 0.00 0.00 0.00 0.40 +0.02 23 0 817 0
30DEC26 5.00 P 0.00 0.00 0.00 0.46 +0.02 24 0 2,461 0
30DEC26 5.25 P 0.00 0.00 0.00 0.62 +0.03 24 0 1,638 0
30DEC26 5.50 P 0.00 0.00 0.00 0.80 +0.03 24 0 310 0
30DEC26 5.75 P 0.00 0.00 0.00 1.00 +0.02 25 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.21 +0.02 25 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.44 +0.01 27 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.68 +0.01 29 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.93 +0.02 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.17 +0.01 33 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.43 +0.02 36 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.68 +0.01 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.93 +0.01 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.19 +0.02 44 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.44 +0.03 46 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.12 +0.01 22 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.14 +0.01 22 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.17 +0.01 22 0 250 0
30MAR27 4.40 P 0.00 0.00 0.00 0.20 +0.01 22 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.24 +0.01 22 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.28 +0.01 22 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.32 +0.01 22 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.37 +0.01 22 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.42 +0.01 22 0 0 0
30MAR27 5.00 P 0.50 0.51 0.50 0.48 +0.01 22 15 30 +15
30MAR27 5.25 P 0.00 0.00 0.00 0.63 +0.01 22 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.81 +0.01 23 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.01 +0.01 23 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.22 +0.01 24 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.45 +0.01 25 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.68 +0.01 26 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.93 +0.01 29 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.18 +0.02 31 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.43 +0.01 33 0 0 0
TOTAL PUT 1,364 28,333 -451
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$ 25.64
30MAR26 12.00 C 0.00 0.00 0.00 13.68 -0.85 121 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 13.44 -0.59 184 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 12.91 -0.62 171 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 12.40 -0.63 161 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 11.96 -0.57 162 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 11.17 -0.86 77 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 10.77 -0.76 116 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 10.17 -0.87 64 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 9.82 -0.72 112 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 9.45 -0.58 123 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 8.89 -0.65 109 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 8.41 -0.63 105 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.90 -0.63 98 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 7.17 -0.87 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 6.88 -0.66 84 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 6.18 -1.02 40 0 5 0
30MAR26 20.00 C 0.00 0.00 0.00 5.86 -0.86 70 0 2 0
30MAR26 21.00 C 0.00 0.00 0.00 4.85 -0.73 58 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 3.78 -0.79 41 0 0 0
30MAR26 23.00 C 2.75 2.75 2.75 2.85 -0.78 37 1 2 +1
30MAR26 24.00 C 2.00 2.15 1.90 2.15 -0.59 42 65 41 +40
30MAR26 25.00 C 1.42 1.42 1.25 1.48 -0.45 40 51 76 +31
30MAR26 26.00 C 1.22 1.22 0.83 0.98 -0.34 41 94 113 +43
30MAR26 27.00 C 0.69 0.73 0.53 0.61 -0.24 41 57 409 +12
30MAR26 28.00 C 0.52 0.53 0.33 0.35 -0.19 40 48 407 +31
30MAR26 29.00 C 0.26 0.26 0.24 0.20 -0.11 40 8 634 +4
30MAR26 30.00 C 0.23 0.23 0.16 0.10 -0.07 40 67 801 -17
30MAR26 31.00 C 0.00 0.00 0.00 0.05 -0.04 40 0 309 0
30MAR26 32.00 C 0.11 0.11 0.09 0.03 -0.01 41 48 200 -14
30MAR26 33.00 C 0.06 0.06 0.06 0.02 0.00 43 55 264 +3
30MAR26 34.00 C 0.06 0.06 0.06 0.01 0.00 44 4 454 -4
30MAR26 35.00 C 0.04 0.04 0.04 0.01 0.00 48 8 408 -8
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 51 0 232 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 55 0 98 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 58 0 241 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 62 0 51 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 65 0 105 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 68 0 176 0
29APR26 18.50 C 0.00 0.00 0.00 7.37 - 57 0 0 -
29APR26 19.00 C 0.00 0.00 0.00 6.88 -0.71 54 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 6.42 -0.78 53 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 5.95 -0.77 51 0 3 0
29APR26 21.00 C 0.00 0.00 0.00 4.90 -0.69 40 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.13 -0.62 44 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 3.32 -0.45 42 0 0 0
29APR26 24.00 C 2.39 2.56 2.35 2.56 -0.55 39 99 54 +54
29APR26 25.00 C 1.82 1.85 1.74 1.95 -0.40 39 105 990 +45
29APR26 26.00 C 1.35 1.38 1.35 1.47 -0.32 39 75 84 +50
29APR26 27.00 C 1.17 1.21 1.02 1.08 -0.25 39 100 132 +85
29APR26 28.00 C 0.76 0.76 0.76 0.76 -0.22 39 15 203 0
29APR26 29.00 C 0.72 0.72 0.54 0.53 -0.18 39 63 523 +35
29APR26 30.00 C 0.49 0.49 0.45 0.36 -0.13 39 51 678 +15
29APR26 31.00 C 0.33 0.33 0.33 0.24 -0.09 39 6 363 +1
29APR26 32.00 C 0.26 0.29 0.26 0.16 -0.05 39 30 152 +30
29APR26 33.00 C 0.00 0.00 0.00 0.10 -0.04 39 0 72 0
29APR26 34.00 C 0.20 0.20 0.15 0.07 -0.02 40 76 194 +64
29APR26 35.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 37 0
29APR26 36.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 27 0
29APR26 37.00 C 0.00 0.00 0.00 0.02 0.00 40 0 3 0
29APR26 38.00 C 0.09 0.09 0.09 0.01 0.00 39 24 27 +17
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 42 0 383 0
28MAY26 18.50 C 0.00 0.00 0.00 7.53 - 54 0 0 -
28MAY26 19.00 C 0.00 0.00 0.00 6.88 -0.78 41 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.42 -0.79 41 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.95 -0.77 39 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.20 -0.47 44 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.30 -0.54 40 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 3.61 -0.52 40 0 0 0
28MAY26 24.00 C 2.71 2.71 2.71 2.86 -0.55 38 15 15 +15
28MAY26 25.00 C 2.24 2.24 2.11 2.30 -0.41 38 60 60 +30
28MAY26 26.00 C 1.78 1.78 1.66 1.84 -0.30 39 70 95 +70
28MAY26 27.00 C 1.47 1.47 1.34 1.44 -0.26 39 39 166 +39
28MAY26 28.00 C 1.06 1.06 1.06 1.10 -0.26 39 30 139 +30
28MAY26 29.00 C 0.93 0.93 0.86 0.83 -0.21 38 75 179 +46
28MAY26 30.00 C 0.78 0.78 0.78 0.62 -0.16 38 4 139 +4
28MAY26 31.00 C 0.59 0.59 0.58 0.45 -0.12 38 4 45 +3
28MAY26 32.00 C 0.00 0.00 0.00 0.33 -0.09 38 0 47 0
28MAY26 33.00 C 0.00 0.00 0.00 0.24 -0.06 38 0 34 0
28MAY26 34.00 C 0.00 0.00 0.00 0.17 -0.04 38 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.12 -0.03 38 0 21 0
28MAY26 36.00 C 0.00 0.00 0.00 0.08 -0.03 38 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.06 -0.02 38 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 126 0
29JUN26 15.00 C 0.00 0.00 0.00 10.93 -0.95 61 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 10.45 -0.67 59 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 9.97 -0.66 57 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 9.49 -0.65 55 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.89 -0.76 45 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.50 -0.67 49 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.04 -0.64 48 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.53 -0.67 44 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.17 -0.56 47 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.58 -0.69 40 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 6.27 -0.54 44 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 5.31 -0.61 39 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.51 -0.57 38 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 3.87 -0.45 39 0 0 0
29JUN26 24.00 C 3.04 3.04 3.04 3.14 -0.61 37 50 64 +39
29JUN26 25.00 C 2.62 2.62 2.62 2.60 -0.44 37 15 28 +13
29JUN26 26.00 C 2.36 2.36 1.98 2.15 -0.37 38 72 117 +50
29JUN26 27.00 C 1.97 1.97 1.64 1.76 -0.30 38 16 217 +16
29JUN26 28.00 C 1.65 1.65 1.43 1.43 -0.27 38 26 257 +15
29JUN26 29.00 C 0.00 0.00 0.00 1.13 -0.29 38 0 1,156 0
29JUN26 30.00 C 1.09 1.09 1.09 0.89 -0.25 38 15 180 -15
29JUN26 31.00 C 0.00 0.00 0.00 0.70 -0.20 38 0 2,297 0
29JUN26 32.00 C 0.00 0.00 0.00 0.54 -0.16 38 0 546 0
29JUN26 33.00 C 0.00 0.00 0.00 0.42 -0.13 38 0 30 0
29JUN26 34.00 C 0.56 0.56 0.46 0.32 -0.10 38 28 106 +10
29JUN26 35.00 C 0.00 0.00 0.00 0.24 -0.08 38 0 80 0
29JUN26 36.00 C 0.36 0.36 0.36 0.18 -0.07 38 45 135 +45
29JUN26 37.00 C 0.00 0.00 0.00 0.14 -0.05 38 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.10 -0.04 38 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 0.08 -0.03 38 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.06 -0.02 38 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 100 0
29SEP26 18.50 C 0.00 0.00 0.00 7.77 -0.58 45 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.28 -0.63 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.81 -0.67 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.42 -0.65 41 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.73 -0.53 42 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.02 -0.51 41 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.38 -0.50 40 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 3.79 -0.43 40 0 7 0
29SEP26 25.00 C 0.00 0.00 0.00 3.27 -0.40 40 160 160 +142
29SEP26 26.00 C 0.00 0.00 0.00 2.82 -0.43 39 160 160 +160
29SEP26 27.00 C 0.00 0.00 0.00 2.42 -0.40 39 0 30 0
29SEP26 28.00 C 0.00 0.00 0.00 2.06 -0.36 39 0 280 0
29SEP26 29.00 C 0.00 0.00 0.00 1.76 -0.30 39 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 1.48 -0.29 39 0 75 0
29SEP26 31.00 C 0.00 0.00 0.00 1.26 -0.23 39 0 34 0
29SEP26 32.00 C 1.29 1.29 1.29 1.06 -0.21 39 26 75 +26
29SEP26 33.00 C 1.33 1.33 1.33 0.90 -0.17 39 26 56 +26
29SEP26 34.00 C 0.00 0.00 0.00 0.75 -0.16 39 0 77 0
29SEP26 35.00 C 0.00 0.00 0.00 0.63 -0.11 39 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 0.52 -0.10 39 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 0.44 -0.08 39 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.36 -0.08 39 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.31 -0.06 39 0 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.25 -0.06 39 0 48 0
29SEP26 41.00 C 0.62 0.62 0.55 0.21 -0.05 39 9 25 -9
30DEC26 18.50 C 0.00 0.00 0.00 7.90 -0.60 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.60 -0.52 42 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.22 -0.48 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.85 -0.48 42 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.15 -0.45 41 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.34 -0.59 38 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 4.91 -0.40 40 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.38 -0.38 40 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.88 -0.36 39 0 0 0
30DEC26 26.00 C 3.41 3.41 3.41 3.45 -0.35 39 15 15 +15
30DEC26 27.00 C 0.00 0.00 0.00 3.04 -0.38 39 0 0 0
30DEC26 28.00 C 2.83 2.83 2.83 2.70 -0.37 39 15 50 +15
30DEC26 29.00 C 0.00 0.00 0.00 2.37 -0.38 39 0 73 0
30DEC26 30.00 C 0.00 0.00 0.00 2.10 -0.32 39 0 70 0
30DEC26 31.00 C 0.00 0.00 0.00 1.83 -0.31 39 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 1.62 -0.25 39 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 1.41 -0.25 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.24 -0.21 39 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 1.08 -0.16 39 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.94 -0.15 39 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.83 -0.15 39 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.72 -0.14 39 0 0 0
30DEC26 39.00 C 1.10 1.10 0.92 0.61 -0.12 38 6 47 +5
30MAR27 18.50 C 0.00 0.00 0.00 8.28 - 42 0 0 -
30MAR27 19.00 C 0.00 0.00 0.00 7.94 -0.51 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.59 -0.49 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.24 -0.49 41 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.57 -0.48 40 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.01 -0.42 40 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.32 -0.53 39 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.80 -0.52 38 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 4.34 -0.50 38 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.02 -0.39 39 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.63 -0.37 39 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.28 -0.37 39 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.95 -0.38 39 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.65 -0.34 39 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.39 -0.31 39 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.13 -0.31 39 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.92 -0.25 39 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.72 -0.25 39 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.54 -0.18 39 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 1.39 -0.14 39 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 1.20 -0.19 38 0 0 0
TOTAL CALL 2,131 17,051 +1,308
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 113 0 38 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 102 0 5 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 97 0 10 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 92 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 78 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 73 0 13 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 69 0 9 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 39 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 65 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30MAR26 21.00 P 0.00 0.00 0.00 0.03 +0.02 40 0 310 0
30MAR26 22.00 P 0.14 0.14 0.14 0.09 +0.05 40 10 272 +10
30MAR26 23.00 P 0.21 0.28 0.21 0.21 +0.12 40 119 155 +90
30MAR26 24.00 P 0.31 0.51 0.31 0.43 +0.22 40 181 389 +133
30MAR26 25.00 P 0.52 0.92 0.52 0.76 +0.32 39 108 523 -54
30MAR26 26.00 P 0.97 1.48 0.97 1.25 +0.45 39 162 845 -48
30MAR26 27.00 P 1.40 2.20 1.40 1.91 +0.54 40 349 906 +16
30MAR26 28.00 P 2.20 3.18 2.19 2.74 +0.70 43 92 874 +76
30MAR26 29.00 P 3.01 3.80 3.01 3.50 +0.66 39 18 863 -15
30MAR26 30.00 P 4.81 4.81 4.81 4.42 +0.69 39 14 260 -14
30MAR26 31.00 P 0.00 0.00 0.00 5.46 +0.91 50 0 366 0
30MAR26 32.00 P 6.66 6.66 6.66 6.40 +0.83 49 2 110 0
30MAR26 33.00 P 0.00 0.00 0.00 7.36 +0.66 0 0 37 0
30MAR26 34.00 P 0.00 0.00 0.00 8.36 +0.85 0 0 15 0
30MAR26 35.00 P 0.00 0.00 0.00 9.36 +0.69 0 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 10.36 +0.78 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 11.36 +0.70 0 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 12.36 +0.76 0 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 13.36 +0.72 0 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 14.36 +0.83 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 15.36 +0.75 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.02 - 39 0 0 -
29APR26 19.00 P 0.00 0.00 0.00 0.03 +0.02 39 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.05 +0.03 39 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.07 +0.03 38 0 13 0
29APR26 21.00 P 0.00 0.00 0.00 0.15 +0.08 38 0 33 0
29APR26 22.00 P 0.24 0.25 0.24 0.29 +0.14 39 17 16 +13
29APR26 23.00 P 0.44 0.48 0.44 0.48 +0.19 38 18 39 0
29APR26 24.00 P 0.56 0.91 0.56 0.77 +0.26 38 69 119 +31
29APR26 25.00 P 0.93 1.32 0.93 1.16 +0.36 37 119 265 +17
29APR26 26.00 P 1.31 1.87 1.31 1.68 +0.45 38 110 262 +42
29APR26 27.00 P 1.90 2.60 1.90 2.31 +0.51 38 146 567 +93
29APR26 28.00 P 2.60 3.20 2.60 3.10 +0.65 41 120 651 +120
29APR26 29.00 P 0.00 0.00 0.00 3.84 +0.66 40 0 613 0
29APR26 30.00 P 0.00 0.00 0.00 4.48 +0.48 32 0 808 0
29APR26 31.00 P 0.00 0.00 0.00 5.57 +0.70 41 0 439 0
29APR26 32.00 P 0.00 0.00 0.00 6.48 +0.84 41 0 102 0
29APR26 33.00 P 0.00 0.00 0.00 7.38 +0.68 37 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 8.37 +0.62 39 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 9.44 +0.77 50 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 10.36 +0.78 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 11.36 +0.67 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 12.38 +0.77 53 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 13.36 +0.72 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.06 - 38 0 0 -
28MAY26 19.00 P 0.00 0.00 0.00 0.09 +0.04 39 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.12 +0.05 38 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.17 +0.08 38 0 0 0
28MAY26 21.00 P 0.29 0.36 0.29 0.30 +0.12 38 30 30 +30
28MAY26 22.00 P 0.43 0.46 0.43 0.47 +0.18 38 45 52 +45
28MAY26 23.00 P 0.54 0.82 0.54 0.71 +0.23 37 31 98 +15
28MAY26 24.00 P 0.00 0.00 0.00 1.05 +0.31 37 0 128 0
28MAY26 25.00 P 1.64 1.64 1.59 1.46 +0.35 37 63 105 +35
28MAY26 26.00 P 2.02 2.15 2.02 1.98 +0.41 37 45 96 +45
28MAY26 27.00 P 2.57 2.57 2.57 2.61 +0.51 38 15 65 +15
28MAY26 28.00 P 2.95 2.95 2.95 3.31 +0.55 38 15 112 +15
28MAY26 29.00 P 0.00 0.00 0.00 3.90 +0.44 35 0 117 0
28MAY26 30.00 P 0.00 0.00 0.00 4.88 +0.64 40 0 75 0
28MAY26 31.00 P 0.00 0.00 0.00 5.67 +0.60 38 0 45 0
28MAY26 32.00 P 0.00 0.00 0.00 6.48 +0.54 35 0 7 0
28MAY26 33.00 P 0.00 0.00 0.00 7.52 +0.66 40 0 10 0
28MAY26 34.00 P 0.00 0.00 0.00 8.42 +0.64 38 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 9.44 +0.73 42 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 10.37 +0.79 39 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 11.36 +0.67 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 12.38 +0.77 45 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 13.36 +0.72 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 39 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.03 +0.01 38 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.05 +0.02 38 0 30 0
29JUN26 17.50 P 0.12 0.12 0.12 0.07 +0.03 38 1 1 +1
29JUN26 18.00 P 0.00 0.00 0.00 0.09 +0.03 38 0 5 0
29JUN26 18.50 P 0.00 0.00 0.00 0.13 +0.04 38 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.17 +0.05 38 0 27 0
29JUN26 19.50 P 0.00 0.00 0.00 0.22 +0.07 38 0 18 0
29JUN26 20.00 P 0.36 0.36 0.36 0.29 +0.09 38 15 66 0
29JUN26 21.00 P 0.51 0.51 0.51 0.46 +0.14 38 55 115 +35
29JUN26 22.00 P 0.65 0.78 0.65 0.68 +0.19 38 30 161 +25
29JUN26 23.00 P 1.02 1.02 1.00 0.95 +0.22 37 40 296 +8
29JUN26 24.00 P 0.00 0.00 0.00 1.32 +0.27 37 0 278 0
29JUN26 25.00 P 1.93 1.95 1.93 1.77 +0.32 37 30 127 +27
29JUN26 26.00 P 2.04 2.48 2.04 2.30 +0.41 38 381 777 +257
29JUN26 27.00 P 2.96 2.96 2.96 2.92 +0.43 38 30 245 +30
29JUN26 28.00 P 3.57 3.57 3.57 3.62 +0.51 39 10 227 -10
29JUN26 29.00 P 0.00 0.00 0.00 4.24 +0.45 37 0 3,314 0
29JUN26 30.00 P 0.00 0.00 0.00 4.97 +0.44 36 0 99 0
29JUN26 31.00 P 0.00 0.00 0.00 5.91 +0.58 39 0 25 0
29JUN26 32.00 P 0.00 0.00 0.00 6.65 +0.48 36 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 7.73 +0.69 42 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.67 +0.71 43 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.44 +0.63 37 0 2 0
29JUN26 36.00 P 0.00 0.00 0.00 10.56 +0.75 45 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.38 +0.68 38 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 12.60 +0.96 52 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 13.36 +0.72 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 14.36 +0.74 0 0 39 0
29JUN26 41.00 P 0.00 0.00 0.00 15.36 +0.75 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.43 +0.10 38 0 10 0
29SEP26 19.00 P 0.00 0.00 0.00 0.52 +0.12 38 0 8 0
29SEP26 19.50 P 0.00 0.00 0.00 0.62 +0.14 38 0 60 0
29SEP26 20.00 P 0.00 0.00 0.00 0.74 +0.16 38 0 5 0
29SEP26 21.00 P 0.00 0.00 0.00 1.00 +0.19 38 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 1.33 +0.24 38 0 35 0
29SEP26 23.00 P 0.00 0.00 0.00 1.71 +0.29 38 0 31 0
29SEP26 24.00 P 2.12 2.12 2.12 2.15 +0.34 37 1 24 +1
29SEP26 25.00 P 2.54 2.54 2.54 2.63 +0.37 37 175 200 +175
29SEP26 26.00 P 2.89 3.13 2.89 3.18 +0.44 37 190 213 +165
29SEP26 27.00 P 3.50 3.50 3.50 3.77 +0.47 37 2 113 -2
29SEP26 28.00 P 0.00 0.00 0.00 4.41 +0.51 37 0 296 0
29SEP26 29.00 P 0.00 0.00 0.00 5.18 +0.55 37 2 151 +2
29SEP26 30.00 P 0.00 0.00 0.00 5.86 +0.53 37 0 70 0
29SEP26 31.00 P 0.00 0.00 0.00 6.56 +0.45 35 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 7.34 +0.63 34 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 8.16 +0.42 34 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.24 +0.67 38 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.90 +0.44 32 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 10.81 +0.48 32 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.80 +0.57 34 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.87 +0.73 38 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.61 +0.55 27 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 14.62 +0.64 30 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 15.67 +0.75 36 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.70 +0.13 38 0 16 0
30DEC26 19.00 P 0.83 0.83 0.83 0.81 +0.13 38 1 7 +1
30DEC26 19.50 P 0.00 0.00 0.00 0.94 +0.16 38 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 1.07 +0.16 38 0 20 0
30DEC26 21.00 P 0.00 0.00 0.00 1.39 +0.22 38 0 16 0
30DEC26 22.00 P 0.00 0.00 0.00 1.74 +0.23 37 0 16 0
30DEC26 23.00 P 0.00 0.00 0.00 2.15 +0.27 37 0 36 0
30DEC26 24.00 P 0.00 0.00 0.00 2.61 +0.32 37 0 2 0
30DEC26 25.00 P 3.12 3.15 3.12 3.15 +0.38 38 2 18 +2
30DEC26 26.00 P 0.00 0.00 0.00 3.67 +0.36 37 0 48 0
30DEC26 27.00 P 0.00 0.00 0.00 4.30 +0.40 37 0 4 0
30DEC26 28.00 P 0.00 0.00 0.00 4.97 +0.44 38 0 95 0
30DEC26 29.00 P 0.00 0.00 0.00 5.68 +0.46 38 0 121 0
30DEC26 30.00 P 0.00 0.00 0.00 6.27 +0.33 36 0 43 0
30DEC26 31.00 P 0.00 0.00 0.00 7.28 +0.62 39 0 17 0
30DEC26 32.00 P 0.00 0.00 0.00 7.88 +0.44 37 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 8.72 +0.47 38 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 9.60 +0.53 38 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.34 +0.43 37 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.18 +0.41 36 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.24 +0.61 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.06 +0.54 37 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.93 +0.52 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.95 - 38 0 0 -
30MAR27 19.00 P 0.00 0.00 0.00 1.09 +0.17 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.23 +0.18 38 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.38 +0.19 38 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.72 +0.22 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.11 +0.27 38 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.53 +0.28 37 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.02 +0.35 37 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 3.52 +0.36 37 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 4.10 +0.38 37 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.72 +0.41 38 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.35 +0.41 37 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.05 +0.43 38 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.79 +0.45 38 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.61 +0.56 39 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.37 +0.55 39 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.21 +0.60 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.87 +0.45 38 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.69 +0.45 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.58 +0.50 38 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 12.61 +0.67 40 0 0 0
TOTAL PUT 2,863 18,836 +1,427
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$ 9.44
30MAR26 2.50 C 0.00 0.00 0.00 6.96 +0.05 230 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 6.86 +0.05 223 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 6.75 +0.03 188 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 6.65 +0.03 182 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 6.55 +0.03 176 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 6.46 +0.04 198 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 6.36 +0.04 192 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 6.26 +0.04 186 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 6.15 +0.03 154 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 6.06 +0.04 176 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 5.96 +0.04 171 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 5.85 +0.03 140 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.76 +0.04 161 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.65 +0.03 131 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.56 +0.04 152 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.45 +0.03 122 0 49 0
30MAR26 4.10 C 0.00 0.00 0.00 5.35 +0.03 118 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.25 +0.03 114 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.15 +0.03 110 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 5.05 +0.03 106 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.94 +0.02 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.85 +0.03 98 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.75 +0.03 94 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.64 +0.02 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.55 +0.03 86 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.45 +0.03 82 0 2 0
30MAR26 5.25 C 0.00 0.00 0.00 4.20 +0.03 71 0 7 0
30MAR26 5.50 C 0.00 0.00 0.00 3.95 +0.03 0 0 20 0
30MAR26 5.75 C 0.00 0.00 0.00 3.70 +0.03 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.45 +0.03 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.19 +0.02 0 0 2 0
30MAR26 6.50 C 0.00 0.00 0.00 2.94 +0.02 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.69 +0.02 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.47 +0.06 61 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.19 0.00 0 0 115 0
30MAR26 7.50 C 0.00 0.00 0.00 1.96 +0.04 41 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.70 +0.03 0 0 0 0
30MAR26 8.00 C 1.47 1.47 1.47 1.50 +0.03 46 2 14 0
30MAR26 8.25 C 0.00 0.00 0.00 1.24 +0.07 37 0 9 0
30MAR26 8.50 C 0.00 0.00 0.00 0.96 +0.04 20 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 0.72 +0.04 19 0 75 0
30MAR26 9.00 C 0.50 0.50 0.50 0.51 +0.04 21 50 1,096 -50
30MAR26 9.25 C 0.30 0.35 0.30 0.35 +0.05 23 8 1,641 0
30MAR26 9.50 C 0.17 0.22 0.16 0.21 +0.03 22 370 1,259 +180
30MAR26 9.75 C 0.12 0.14 0.11 0.12 +0.02 23 35 626 +25
30MAR26 10.00 C 0.06 0.07 0.06 0.06 +0.01 23 63 727 +63
30MAR26 10.50 C 0.00 0.00 0.00 0.02 +0.01 26 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 44 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 61 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 3.21 +0.02 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.94 +0.02 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.69 0.00 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.47 +0.03 31 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.21 +0.02 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.96 +0.04 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.72 +0.03 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.50 +0.03 28 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.24 +0.04 22 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.98 +0.02 14 0 5 0
29APR26 8.75 C 0.00 0.00 0.00 0.75 +0.02 15 0 8 0
29APR26 9.00 C 0.00 0.00 0.00 0.54 +0.01 15 0 69 0
29APR26 9.25 C 0.00 0.00 0.00 0.37 +0.01 16 0 1,635 0
29APR26 9.50 C 0.18 0.18 0.18 0.22 0.00 15 20 403 -20
29APR26 9.75 C 0.00 0.00 0.00 0.12 0.00 15 0 98 0
29APR26 10.00 C 0.00 0.00 0.00 0.06 0.00 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 2.73 +0.03 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.48 +0.03 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.23 +0.03 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.98 +0.02 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.74 +0.03 18 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.50 +0.03 19 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.24 +0.03 11 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.00 +0.03 13 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.77 +0.03 13 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.56 +0.03 13 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.38 +0.02 13 0 15 0
28MAY26 9.50 C 0.00 0.00 0.00 0.24 +0.02 13 0 30 0
28MAY26 9.75 C 0.00 0.00 0.00 0.14 +0.02 13 0 270 0
28MAY26 10.00 C 0.00 0.00 0.00 0.07 +0.01 12 0 5 0
28MAY26 10.50 C 0.00 0.00 0.00 0.02 0.00 13 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 6.96 +0.03 78 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.86 +0.03 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.75 +0.02 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.65 +0.02 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.55 +0.02 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.46 +0.03 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 6.36 +0.03 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 6.26 +0.03 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 6.15 +0.01 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 6.06 +0.02 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 5.96 +0.02 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.86 +0.02 0 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 5.77 +0.03 59 0 1 0
29JUN26 3.80 C 0.00 0.00 0.00 5.65 +0.01 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.56 +0.02 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.45 +0.01 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.35 +0.01 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.27 +0.03 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.17 +0.03 0 0 1 0
29JUN26 4.40 C 0.00 0.00 0.00 5.07 +0.03 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.96 +0.01 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.88 +0.03 53 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.78 +0.03 50 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.68 +0.03 47 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.55 0.00 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.45 0.00 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.20 0.00 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.95 0.00 0 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 3.70 0.00 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.45 -0.01 0 0 23 0
29JUN26 6.25 C 0.00 0.00 0.00 3.24 +0.03 28 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.94 -0.02 0 0 20 0
29JUN26 6.75 C 0.00 0.00 0.00 2.74 +0.03 0 0 1 0
29JUN26 7.00 C 0.00 0.00 0.00 2.48 +0.02 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.23 +0.01 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.00 +0.04 17 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.75 +0.03 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.50 +0.03 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.26 +0.03 13 0 5 0
29JUN26 8.50 C 0.00 0.00 0.00 1.01 +0.03 10 0 10 0
29JUN26 8.75 C 0.00 0.00 0.00 0.78 +0.04 11 0 50 0
29JUN26 9.00 C 0.00 0.00 0.00 0.56 +0.03 10 0 209 0
29JUN26 9.25 C 0.00 0.00 0.00 0.38 +0.02 10 0 1,235 0
29JUN26 9.50 C 0.00 0.00 0.00 0.24 +0.02 11 0 1,153 0
29JUN26 9.75 C 0.00 0.00 0.00 0.14 +0.02 11 0 152 0
29JUN26 10.00 C 0.00 0.00 0.00 0.07 +0.01 10 0 543 0
29JUN26 10.50 C 0.00 0.00 0.00 0.02 0.00 11 0 45 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 13 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 28 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 3.26 +0.03 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.02 +0.03 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.77 +0.06 16 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 2.52 +0.06 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.23 +0.01 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.00 +0.04 0 0 25 0
29SEP26 7.75 C 0.00 0.00 0.00 1.78 +0.06 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.54 +0.07 10 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.29 +0.06 0 0 150 0
29SEP26 8.50 C 0.00 0.00 0.00 1.05 +0.03 7 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.82 +0.03 8 0 116 0
29SEP26 9.00 C 0.00 0.00 0.00 0.61 +0.04 8 0 65 0
29SEP26 9.25 C 0.00 0.00 0.00 0.42 +0.03 8 0 30 0
29SEP26 9.50 C 0.22 0.22 0.22 0.27 +0.04 8 15 257 +15
29SEP26 9.75 C 0.00 0.00 0.00 0.16 +0.03 8 0 389 0
29SEP26 10.00 C 0.00 0.00 0.00 0.08 +0.01 8 0 73 0
29SEP26 10.50 C 0.00 0.00 0.00 0.02 0.00 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 3.30 +0.03 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.06 +0.03 17 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.81 +0.03 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.57 +0.03 14 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.32 +0.10 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.02 +0.03 0 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 1.78 +0.03 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.54 +0.03 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.35 +0.07 8 0 48 0
30DEC26 8.50 C 0.00 0.00 0.00 1.11 +0.04 7 0 104 0
30DEC26 8.75 C 0.00 0.00 0.00 0.88 +0.04 7 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.66 +0.04 7 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 0.48 +0.05 7 0 97 0
30DEC26 9.50 C 0.23 0.23 0.23 0.31 +0.05 7 15 38 +15
30DEC26 9.75 C 0.00 0.00 0.00 0.20 +0.05 7 0 60 0
30DEC26 10.00 C 0.00 0.00 0.00 0.11 +0.03 7 0 83 0
30DEC26 10.50 C 0.00 0.00 0.00 0.03 +0.01 7 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 18 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.37 +0.03 11 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.12 +0.02 0 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.88 +0.03 0 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.64 +0.03 7 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.40 +0.03 7 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.17 +0.04 8 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.94 +0.04 7 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.73 +0.05 7 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.55 +0.06 7 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.38 +0.06 7 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.25 +0.05 7 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.16 +0.04 7 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.06 +0.03 7 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.02 +0.01 7 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 578 14,056 +228
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 205 0 10 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 193 0 10 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 173 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 156 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 152 0 46 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 148 0 4 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 136 0 2 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 122 0 0 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 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 94 0 100 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 8.00 P 0.02 0.02 0.02 0.01 0.00 34 10 42 +10
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 28 0 14 0
30MAR26 8.50 P 0.05 0.05 0.05 0.01 0.00 23 20 220 +20
30MAR26 8.75 P 0.05 0.05 0.05 0.03 0.00 23 48 192 0
30MAR26 9.00 P 0.08 0.08 0.08 0.07 +0.01 23 5 848 0
30MAR26 9.25 P 0.13 0.13 0.13 0.15 +0.01 23 55 360 0
30MAR26 9.50 P 0.26 0.26 0.26 0.26 0.00 23 50 414 +50
30MAR26 9.75 P 0.00 0.00 0.00 0.42 -0.01 23 0 533 0
30MAR26 10.00 P 0.00 0.00 0.00 0.62 -0.02 25 0 175 0
30MAR26 10.50 P 0.00 0.00 0.00 1.09 -0.03 31 0 153 0
30MAR26 11.00 P 0.00 0.00 0.00 1.56 -0.03 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.06 -0.06 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.56 -0.06 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.06 -0.06 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.56 -0.06 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.06 -0.06 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.56 -0.06 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 42 0 300 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 34 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 27 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 23 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 0.01 -0.01 16 0 284 0
29APR26 8.75 P 0.00 0.00 0.00 0.03 -0.01 16 0 30 0
29APR26 9.00 P 0.00 0.00 0.00 0.07 -0.01 16 0 68 0
29APR26 9.25 P 0.12 0.12 0.12 0.15 0.00 16 1 81 +1
29APR26 9.50 P 0.00 0.00 0.00 0.26 -0.01 16 0 140 0
29APR26 9.75 P 0.00 0.00 0.00 0.42 -0.03 17 0 125 0
29APR26 10.00 P 0.63 0.63 0.63 0.62 -0.03 18 1 1 +1
29APR26 10.50 P 0.00 0.00 0.00 1.09 -0.03 23 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.56 -0.05 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.06 -0.06 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.56 -0.06 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.06 -0.06 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.56 -0.06 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.06 -0.06 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.56 -0.06 0 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 31 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 22 0 90 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 -0.01 13 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.03 -0.01 13 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.07 -0.01 13 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.15 0.00 13 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.26 -0.01 13 0 30 0
28MAY26 9.75 P 0.00 0.00 0.00 0.42 -0.03 14 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.62 -0.03 15 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 1.09 -0.03 19 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.56 -0.05 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.06 -0.06 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.56 -0.06 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.06 -0.06 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.56 -0.06 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.06 -0.06 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.56 -0.06 0 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 97 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 76 0 2 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 74 0 211 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 70 0 100 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 68 0 21 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 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 24 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 0.01 -0.01 11 0 65 0
29JUN26 8.75 P 0.00 0.00 0.00 0.03 -0.01 11 0 31 0
29JUN26 9.00 P 0.00 0.00 0.00 0.07 -0.01 11 0 47 0
29JUN26 9.25 P 0.00 0.00 0.00 0.15 0.00 12 0 15 0
29JUN26 9.50 P 0.00 0.00 0.00 0.26 -0.01 12 0 15 0
29JUN26 9.75 P 0.00 0.00 0.00 0.42 -0.03 12 0 55 0
29JUN26 10.00 P 0.00 0.00 0.00 0.62 -0.03 13 0 1 0
29JUN26 10.50 P 0.00 0.00 0.00 1.09 -0.03 17 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.60 -0.01 23 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.10 -0.03 27 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.56 -0.07 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.06 -0.07 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.56 -0.07 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.10 -0.03 43 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.56 -0.07 0 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 0.01 -0.01 8 0 44 0
29SEP26 8.75 P 0.00 0.00 0.00 0.03 -0.01 9 0 75 0
29SEP26 9.00 P 0.00 0.00 0.00 0.07 -0.01 9 0 28 0
29SEP26 9.25 P 0.00 0.00 0.00 0.15 0.00 9 0 50 0
29SEP26 9.50 P 0.00 0.00 0.00 0.26 -0.01 9 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.42 -0.03 10 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.62 -0.03 11 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.09 -0.03 14 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.60 -0.01 18 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.11 -0.02 23 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.61 -0.02 26 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.11 -0.02 30 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.61 -0.02 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.11 -0.02 35 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.61 -0.02 38 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 14 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 0.01 -0.01 7 0 15 0
30DEC26 8.75 P 0.00 0.00 0.00 0.03 -0.01 7 0 2 0
30DEC26 9.00 P 0.00 0.00 0.00 0.07 -0.01 8 0 50 0
30DEC26 9.25 P 0.00 0.00 0.00 0.15 0.00 8 0 100 0
30DEC26 9.50 P 0.00 0.00 0.00 0.26 -0.01 8 0 137 0
30DEC26 9.75 P 0.00 0.00 0.00 0.42 -0.03 9 0 55 0
30DEC26 10.00 P 0.00 0.00 0.00 0.62 -0.03 10 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.09 -0.03 12 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.61 0.00 17 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.11 -0.02 20 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.61 -0.02 23 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.11 -0.02 26 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.61 -0.02 29 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.11 -0.02 31 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.61 -0.02 34 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.01 0.00 13 0 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 11 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 0.01 -0.01 7 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.03 -0.01 7 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.08 0.00 7 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.15 0.00 7 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.26 -0.01 8 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.42 -0.03 8 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.62 -0.03 9 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.09 -0.03 12 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.61 0.00 16 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.11 -0.02 19 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.61 -0.02 21 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.11 -0.02 24 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.61 -0.02 26 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.11 -0.02 29 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.61 -0.02 31 0 0 0
TOTAL PUT 190 6,051 +82
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 86 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.01 0.00 257 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 283 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 304 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 323 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 339 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 354 0 0 0
TOTAL CALL 0 0 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 478 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 88 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$ 3.44
30MAR26 1.85 C 0.00 0.00 0.00 1.59 -0.05 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.54 -0.05 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.49 -0.05 0 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.44 -0.05 0 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.34 -0.05 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.24 -0.05 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.14 -0.05 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.04 -0.05 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.94 -0.05 0 0 1 0
30MAR26 2.60 C 0.00 0.00 0.00 0.84 -0.05 0 0 10 0
30MAR26 2.70 C 0.00 0.00 0.00 0.75 -0.04 49 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.65 -0.04 42 0 70 0
30MAR26 2.90 C 0.00 0.00 0.00 0.55 -0.04 36 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.45 -0.04 30 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 0.35 -0.05 24 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.27 -0.05 29 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.20 -0.04 31 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.14 -0.04 31 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.10 -0.03 33 0 940 0
30MAR26 3.60 C 0.00 0.00 0.00 0.07 -0.02 35 0 22 0
30MAR26 3.70 C 0.00 0.00 0.00 0.05 -0.01 37 0 30 0
30MAR26 3.80 C 0.00 0.00 0.00 0.03 -0.01 36 0 247 0
30MAR26 3.90 C 0.02 0.02 0.02 0.02 -0.01 38 3 153 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 39 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 41 0 87 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 45 0 110 0
30MAR26 4.30 C 0.00 0.00 0.00 0.01 0.00 49 0 66 0
30MAR26 4.40 C 0.01 0.01 0.01 0.01 0.00 53 75 56 -25
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 57 0 6 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 68 0 8 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
29APR26 2.60 C 0.00 0.00 0.00 0.84 -0.06 0 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.75 -0.05 0 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.65 -0.05 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.56 -0.05 28 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.47 -0.05 28 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.40 -0.04 33 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.33 -0.04 33 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.26 -0.04 32 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.21 -0.03 34 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.16 -0.03 33 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.13 -0.02 35 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.10 -0.02 35 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.06 -0.01 37 0 2 0
29APR26 4.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 4 0
29APR26 4.10 C 0.00 0.00 0.00 0.03 -0.01 36 0 32 0
29APR26 4.20 C 0.03 0.03 0.03 0.02 -0.01 35 3 24 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29APR26 4.40 C 0.02 0.02 0.02 0.01 0.00 36 6 12 +6
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 38 0 3 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 41 0 9 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 50 0 9 0
28MAY26 2.60 C 0.00 0.00 0.00 0.85 -0.06 0 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.76 -0.05 26 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.67 -0.05 29 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.58 -0.05 29 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.51 -0.04 33 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.43 -0.04 32 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.37 -0.04 33 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.31 -0.03 34 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.26 -0.03 34 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.21 -0.03 34 0 100 0
28MAY26 3.60 C 0.00 0.00 0.00 0.18 -0.02 36 0 100 0
28MAY26 3.70 C 0.00 0.00 0.00 0.15 -0.02 36 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.12 -0.02 36 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.10 -0.01 37 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 35 0 3 0
29JUN26 1.85 C 0.00 0.00 0.00 1.60 -0.05 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.55 -0.05 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.50 -0.05 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.45 -0.05 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.35 -0.05 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.25 -0.05 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.15 -0.06 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.05 -0.05 0 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.96 -0.04 28 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.86 -0.06 24 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.77 -0.05 28 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.69 -0.05 32 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 0.61 -0.04 33 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.53 -0.05 32 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.46 -0.05 33 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.39 -0.05 32 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.34 -0.04 34 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.29 -0.05 34 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.25 -0.04 35 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.22 -0.02 36 0 50 0
29JUN26 3.70 C 0.00 0.00 0.00 0.18 -0.03 36 0 102 0
29JUN26 3.80 C 0.00 0.00 0.00 0.15 -0.03 36 0 55 0
29JUN26 3.90 C 0.00 0.00 0.00 0.12 -0.03 35 0 25 0
29JUN26 4.00 C 0.00 0.00 0.00 0.10 -0.02 35 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.08 -0.02 35 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.07 -0.02 36 0 10 0
29JUN26 4.30 C 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.03 -0.01 36 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.02 -0.01 35 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29SEP26 2.20 C 0.00 0.00 0.00 1.26 -0.05 32 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.16 -0.06 29 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.07 -0.06 31 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.98 -0.06 31 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.90 -0.05 33 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.82 -0.05 33 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.74 -0.06 33 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.68 -0.05 35 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.61 -0.05 34 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.55 -0.05 35 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.52 -0.02 38 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.45 -0.04 36 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.40 -0.03 36 100 100 +100
29SEP26 3.50 C 0.00 0.00 0.00 0.36 -0.03 36 100 103 +100
29SEP26 3.60 C 0.00 0.00 0.00 0.33 -0.02 37 0 200 0
29SEP26 3.70 C 0.00 0.00 0.00 0.29 -0.02 37 0 200 0
29SEP26 3.80 C 0.00 0.00 0.00 0.26 -0.03 37 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.24 -0.01 38 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.21 -0.02 38 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.18 -0.02 37 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.16 -0.02 37 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.14 -0.01 37 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.13 -0.01 38 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.11 -0.01 38 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.10 0.00 38 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.09 0.00 38 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.04 -0.01 38 0 2 0
30DEC26 2.60 C 0.00 0.00 0.00 0.95 -0.05 34 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.88 -0.05 34 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.81 -0.05 35 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.75 -0.05 35 0 0 0
30DEC26 3.00 C 0.69 0.69 0.69 0.69 -0.05 35 2 4 +2
30DEC26 3.10 C 0.00 0.00 0.00 0.64 -0.04 36 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.60 -0.02 38 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.54 -0.04 37 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.49 -0.03 36 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.45 -0.03 37 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.41 -0.03 37 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.38 -0.02 37 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.35 -0.02 38 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.32 -0.02 38 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.29 -0.02 38 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.27 -0.02 38 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.24 -0.02 38 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.22 -0.02 38 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.20 -0.01 38 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.18 -0.01 38 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.17 0.00 39 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.15 -0.01 38 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.13 -0.01 38 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.12 -0.01 38 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.11 -0.01 38 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.09 0.00 39 0 5 0
30MAR27 2.60 C 0.00 0.00 0.00 1.00 - 34 0 0 -
30MAR27 2.70 C 0.00 0.00 0.00 0.94 -0.05 35 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.87 -0.06 35 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.81 -0.05 35 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.76 -0.05 36 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.71 -0.04 36 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.66 -0.04 37 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.61 -0.05 36 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.58 -0.03 38 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.53 -0.03 37 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.49 -0.04 37 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.46 -0.03 38 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.43 -0.03 38 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.40 -0.03 38 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.37 -0.03 38 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.35 -0.02 39 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.32 -0.03 38 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.29 -0.03 38 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.27 -0.02 38 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.25 -0.02 38 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.23 -0.02 38 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.21 -0.02 38 0 0 0
TOTAL CALL 289 3,192 +183
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 0.00 102 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 85 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 78 0 1 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 63 0 23 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 49 0 13 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 42 0 22 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
30MAR26 3.10 P 0.00 0.00 0.00 0.02 0.00 35 0 70 0
30MAR26 3.20 P 0.00 0.00 0.00 0.04 +0.01 35 0 37 0
30MAR26 3.30 P 0.00 0.00 0.00 0.07 +0.02 36 0 103 0
30MAR26 3.40 P 0.00 0.00 0.00 0.11 +0.03 36 0 200 0
30MAR26 3.50 P 0.00 0.00 0.00 0.15 +0.02 32 0 248 0
30MAR26 3.60 P 0.00 0.00 0.00 0.23 +0.03 37 0 167 0
30MAR26 3.70 P 0.33 0.33 0.33 0.30 +0.03 35 7 156 -7
30MAR26 3.80 P 0.38 0.43 0.38 0.39 +0.04 39 17 12 -17
30MAR26 3.90 P 0.00 0.00 0.00 0.48 +0.04 40 0 70 0
30MAR26 4.00 P 0.00 0.00 0.00 0.58 +0.05 46 0 30 0
30MAR26 4.10 P 0.00 0.00 0.00 0.68 +0.05 51 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.78 +0.05 56 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 0.88 +0.06 61 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.98 +0.06 65 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.08 +0.06 70 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 1.18 +0.06 74 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.28 +0.06 78 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.38 +0.06 82 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.48 +0.06 86 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.58 +0.06 89 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.83 +0.06 99 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 3 0
29APR26 3.10 P 0.04 0.05 0.04 0.05 +0.01 33 2 34 +2
29APR26 3.20 P 0.07 0.07 0.07 0.08 +0.02 34 1 56 +1
29APR26 3.30 P 0.00 0.00 0.00 0.11 +0.01 33 0 39 0
29APR26 3.40 P 0.18 0.18 0.18 0.17 +0.03 36 1 15 -1
29APR26 3.50 P 0.00 0.00 0.00 0.22 +0.03 35 0 4 0
29APR26 3.60 P 0.00 0.00 0.00 0.29 +0.04 37 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.36 +0.04 38 0 15 0
29APR26 3.80 P 0.00 0.00 0.00 0.43 +0.04 37 0 30 0
29APR26 3.90 P 0.00 0.00 0.00 0.52 +0.05 40 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.60 +0.04 39 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.70 +0.05 43 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.79 +0.05 43 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.89 +0.05 47 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.98 +0.05 46 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.08 +0.05 49 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.18 +0.06 53 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.28 +0.06 55 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.38 +0.06 58 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.48 +0.06 61 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.58 +0.06 63 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.05 +0.02 37 0 3 0
28MAY26 3.00 P 0.00 0.00 0.00 0.06 +0.01 35 0 6 0
28MAY26 3.10 P 0.00 0.00 0.00 0.09 +0.02 35 0 18 0
28MAY26 3.20 P 0.00 0.00 0.00 0.12 +0.02 35 0 2 0
28MAY26 3.30 P 0.00 0.00 0.00 0.16 +0.02 35 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.21 +0.02 36 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.27 +0.03 37 0 136 0
28MAY26 3.60 P 0.00 0.00 0.00 0.33 +0.03 37 0 100 0
28MAY26 3.70 P 0.00 0.00 0.00 0.40 +0.04 38 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.47 +0.03 38 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.55 +0.04 38 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.63 +0.04 39 0 3 0
28MAY26 4.10 P 0.00 0.00 0.00 0.72 +0.04 40 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.81 +0.04 41 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.90 +0.04 42 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.00 +0.05 45 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.10 +0.05 48 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.19 +0.04 47 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.29 +0.05 50 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.03 0.00 34 0 3 0
29JUN26 2.80 P 0.00 0.00 0.00 0.04 0.00 33 0 48 0
29JUN26 2.90 P 0.00 0.00 0.00 0.07 +0.01 35 0 11 0
29JUN26 3.00 P 0.00 0.00 0.00 0.09 0.00 34 0 42 0
29JUN26 3.10 P 0.12 0.12 0.12 0.13 +0.01 36 4 17 +4
29JUN26 3.20 P 0.00 0.00 0.00 0.16 +0.01 35 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.20 +0.01 34 0 33 0
29JUN26 3.40 P 0.00 0.00 0.00 0.26 +0.03 36 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.31 +0.02 35 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.38 +0.03 36 0 50 0
29JUN26 3.70 P 0.00 0.00 0.00 0.44 +0.02 36 0 101 0
29JUN26 3.80 P 0.00 0.00 0.00 0.52 +0.03 37 0 50 0
29JUN26 3.90 P 0.00 0.00 0.00 0.59 +0.02 37 0 30 0
29JUN26 4.00 P 0.00 0.00 0.00 0.67 +0.03 37 0 2 0
29JUN26 4.10 P 0.00 0.00 0.00 0.76 +0.03 39 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.84 +0.03 38 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 0.93 +0.03 39 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.03 +0.04 42 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.12 +0.04 42 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.22 +0.05 45 0 7 0
29JUN26 4.70 P 0.00 0.00 0.00 1.31 +0.05 45 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.40 +0.04 44 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.50 +0.05 47 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.59 +0.05 46 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.83 +0.05 47 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.05 +0.01 37 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.09 +0.01 37 0 13 0
29SEP26 2.80 P 0.00 0.00 0.00 0.11 +0.01 36 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.15 +0.02 38 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.18 +0.02 37 0 20 0
29SEP26 3.10 P 0.00 0.00 0.00 0.22 +0.02 37 0 30 0
29SEP26 3.20 P 0.00 0.00 0.00 0.27 +0.03 38 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.31 +0.02 37 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.37 +0.03 38 100 100 +100
29SEP26 3.50 P 0.00 0.00 0.00 0.42 +0.03 38 100 100 +100
29SEP26 3.60 P 0.00 0.00 0.00 0.48 +0.03 38 0 200 0
29SEP26 3.70 P 0.00 0.00 0.00 0.55 +0.03 39 0 200 0
29SEP26 3.80 P 0.00 0.00 0.00 0.62 +0.04 39 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.69 +0.03 39 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.76 +0.03 39 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.84 +0.03 39 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.92 +0.03 40 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.01 +0.04 41 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.09 +0.04 41 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.18 +0.04 41 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.27 +0.04 42 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.36 +0.04 43 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.45 +0.04 43 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.55 +0.06 45 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.64 +0.06 45 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.87 +0.06 46 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.11 +0.01 37 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.14 +0.02 38 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.17 +0.02 38 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.20 +0.01 37 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.24 +0.02 37 0 10 0
30DEC26 3.10 P 0.28 0.28 0.28 0.28 +0.02 37 1 1 +1
30DEC26 3.20 P 0.00 0.00 0.00 0.33 +0.02 38 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.38 +0.02 38 0 0 0
30DEC26 3.40 P 0.44 0.44 0.44 0.43 +0.03 38 1 11 +1
30DEC26 3.50 P 0.00 0.00 0.00 0.49 +0.03 38 0 107 0
30DEC26 3.60 P 0.56 0.56 0.56 0.55 +0.03 38 1 14 +1
30DEC26 3.70 P 0.62 0.62 0.62 0.62 +0.05 39 1 9 +1
30DEC26 3.80 P 0.69 0.69 0.69 0.69 +0.05 39 1 16 +1
30DEC26 3.90 P 0.00 0.00 0.00 0.76 +0.03 39 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.83 +0.03 39 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.91 +0.04 40 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 0.99 +0.04 40 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 1.07 +0.04 41 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 1.15 +0.04 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.23 +0.04 41 0 2 0
30DEC26 4.60 P 0.00 0.00 0.00 1.32 +0.08 42 0 6 0
30DEC26 4.70 P 0.00 0.00 0.00 1.41 +0.05 42 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.49 +0.04 42 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.59 +0.05 43 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.68 +0.05 44 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.90 +0.05 44 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.15 - 37 0 0 -
30MAR27 2.70 P 0.00 0.00 0.00 0.18 +0.01 38 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.21 +0.01 37 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.25 +0.01 38 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.30 +0.03 38 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.34 +0.02 38 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.39 +0.02 38 0 0 0
30MAR27 3.30 P 0.43 0.43 0.43 0.44 +0.02 38 2 2 +2
30MAR27 3.40 P 0.00 0.00 0.00 0.50 +0.03 39 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 0.55 +0.02 38 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.61 +0.02 38 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.68 +0.03 39 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.74 +0.02 39 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.82 +0.03 40 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.89 +0.03 40 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.96 +0.02 40 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.04 +0.03 40 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.12 +0.03 40 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.20 +0.03 41 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.28 +0.03 41 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.36 +0.03 41 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.45 +0.04 42 0 0 0
TOTAL PUT 239 3,068 +189
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$ 15.13
30MAR26 9.50 C 0.00 0.00 0.00 5.70 -0.27 100 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.46 -0.22 98 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.13 -0.31 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.71 -0.23 84 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.14 -0.34 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.64 -0.38 0 0 17 0
30MAR26 12.00 C 0.00 0.00 0.00 3.16 -0.26 40 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.69 -0.25 44 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.24 -0.19 45 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 1.81 -0.16 45 0 0 0
30MAR26 14.00 C 1.28 1.28 1.28 1.40 -0.22 43 6 10 +6
30MAR26 14.50 C 0.99 0.99 0.97 1.04 -0.18 41 21 21 +4
30MAR26 15.00 C 0.78 0.82 0.68 0.74 -0.14 41 12 99 -1
30MAR26 15.50 C 0.56 0.65 0.45 0.50 -0.11 40 21 323 +5
30MAR26 16.00 C 0.29 0.33 0.29 0.33 -0.07 40 169 268 +109
30MAR26 16.50 C 0.28 0.28 0.18 0.21 -0.04 40 89 256 +44
30MAR26 17.00 C 0.18 0.18 0.12 0.13 -0.02 40 5 1,012 +2
30MAR26 17.50 C 0.10 0.10 0.08 0.07 -0.02 39 58 275 +27
30MAR26 18.00 C 0.08 0.08 0.05 0.04 -0.01 40 10 195 +2
30MAR26 18.50 C 0.00 0.00 0.00 0.03 0.00 42 0 260 0
30MAR26 19.00 C 0.00 0.00 0.00 0.02 0.00 43 0 205 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1,202 0
30MAR26 20.00 C 0.01 0.01 0.01 0.01 0.00 46 10 824 -10
30MAR26 21.00 C 0.01 0.01 0.01 0.01 0.00 53 20 702 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 60 0 194 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 66 0 236 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 71 0 70 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 77 0 71 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 82 0 206 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 87 0 103 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 91 0 162 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 96 0 135 0
29APR26 11.00 C 0.00 0.00 0.00 4.26 - 55 0 0 -
29APR26 11.50 C 0.00 0.00 0.00 3.73 -0.29 44 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.32 -0.12 49 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.86 -0.26 46 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.41 -0.24 43 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.01 -0.22 42 0 2 0
29APR26 14.00 C 1.64 1.64 1.64 1.63 -0.20 40 1 1 +1
29APR26 14.50 C 0.00 0.00 0.00 1.31 -0.16 40 0 7 0
29APR26 15.00 C 1.10 1.10 0.97 1.03 -0.14 39 2 16 +1
29APR26 15.50 C 0.86 0.86 0.72 0.79 -0.12 39 3 31 -3
29APR26 16.00 C 0.68 0.68 0.63 0.60 -0.09 39 16 346 -16
29APR26 16.50 C 0.00 0.00 0.00 0.44 -0.08 38 0 108 0
29APR26 17.00 C 0.34 0.34 0.32 0.32 -0.06 38 16 71 0
29APR26 17.50 C 0.23 0.23 0.23 0.23 -0.04 38 30 193 0
29APR26 18.00 C 0.00 0.00 0.00 0.16 -0.03 38 0 117 0
29APR26 18.50 C 0.16 0.16 0.12 0.12 -0.02 39 6 93 +3
29APR26 19.00 C 0.09 0.09 0.09 0.08 -0.01 38 8 34 -3
29APR26 19.50 C 0.00 0.00 0.00 0.06 -0.01 39 0 66 0
29APR26 20.00 C 0.05 0.05 0.05 0.04 -0.01 39 1 85 +1
29APR26 21.00 C 0.00 0.00 0.00 0.02 0.00 40 0 61 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29APR26 23.00 C 0.02 0.02 0.02 0.01 0.00 44 72 82 +72
29APR26 24.00 C 0.01 0.01 0.01 0.01 0.00 48 1 10 +1
29APR26 25.00 C 0.01 0.01 0.01 0.01 0.00 52 1 5 +1
28MAY26 11.00 C 0.00 0.00 0.00 4.36 - 53 0 0 -
28MAY26 11.50 C 0.00 0.00 0.00 3.88 -0.19 49 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.41 -0.26 45 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.97 -0.24 43 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.54 -0.17 40 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.18 -0.07 40 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.83 -0.19 40 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.52 -0.17 39 0 0 0
28MAY26 15.00 C 1.28 1.28 1.22 1.25 -0.14 39 33 63 +33
28MAY26 15.50 C 0.97 0.97 0.97 1.01 -0.13 38 78 69 +53
28MAY26 16.00 C 0.76 0.79 0.76 0.81 -0.09 38 14 260 +14
28MAY26 16.50 C 0.73 0.73 0.73 0.64 -0.09 38 15 161 +15
28MAY26 17.00 C 0.00 0.00 0.00 0.51 -0.07 38 0 91 0
28MAY26 17.50 C 0.00 0.00 0.00 0.39 -0.06 38 0 84 0
28MAY26 18.00 C 0.39 0.39 0.29 0.30 -0.05 38 20 72 +9
28MAY26 18.50 C 0.31 0.31 0.31 0.23 -0.04 38 2 19 +2
28MAY26 19.00 C 0.23 0.23 0.23 0.18 -0.02 38 1 32 +1
28MAY26 19.50 C 0.18 0.18 0.18 0.13 -0.02 38 11 20 +3
28MAY26 20.00 C 0.00 0.00 0.00 0.10 -0.01 38 0 26 0
28MAY26 21.00 C 0.00 0.00 0.00 0.06 0.00 39 0 51 0
28MAY26 22.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 16 0
28MAY26 23.00 C 0.00 0.00 0.00 0.02 0.00 39 0 27 0
29JUN26 11.00 C 0.00 0.00 0.00 4.38 - 51 0 0 -
29JUN26 11.50 C 0.00 0.00 0.00 3.90 -0.26 47 0 9 0
29JUN26 12.00 C 0.00 0.00 0.00 3.41 -0.26 42 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.97 -0.24 40 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.60 -0.24 40 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.18 -0.26 38 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.89 -0.20 39 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.58 -0.18 38 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.32 -0.15 38 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 1.09 -0.13 38 0 8 0
29JUN26 16.00 C 0.91 0.91 0.91 0.88 -0.13 38 3 44 -3
29JUN26 16.50 C 0.75 0.75 0.75 0.71 -0.11 37 17 477 +6
29JUN26 17.00 C 0.62 0.62 0.62 0.58 -0.08 38 16 567 +10
29JUN26 17.50 C 0.56 0.56 0.51 0.46 -0.07 37 22 156 +7
29JUN26 18.00 C 0.42 0.44 0.41 0.36 -0.06 37 1,053 1,604 -866
29JUN26 18.50 C 0.34 0.35 0.34 0.29 -0.04 37 12 172 +7
29JUN26 19.00 C 0.00 0.00 0.00 0.22 -0.04 37 0 106 0
29JUN26 19.50 C 0.24 0.24 0.24 0.17 -0.04 37 14 78 +14
29JUN26 20.00 C 0.00 0.00 0.00 0.14 -0.02 38 0 840 0
29JUN26 21.00 C 0.15 0.15 0.15 0.08 -0.02 37 15 119 +15
29JUN26 22.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 139 0
29JUN26 23.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 95 0
29JUN26 24.00 C 0.00 0.00 0.00 0.02 0.00 39 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 179 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 88 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 48 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 59 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 47 0 71 0
29SEP26 11.00 C 0.00 0.00 0.00 4.45 - 46 0 0 -
29SEP26 11.50 C 0.00 0.00 0.00 4.00 -0.26 44 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.60 -0.23 43 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.22 -0.21 42 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.86 -0.20 41 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.54 -0.11 41 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.24 -0.16 40 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.97 -0.15 40 0 0 0
29SEP26 15.00 C 1.75 1.75 1.75 1.73 -0.13 40 15 17 +15
29SEP26 15.50 C 0.00 0.00 0.00 1.51 -0.13 40 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 1.33 -0.10 40 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 1.15 -0.10 39 0 215 0
29SEP26 17.00 C 0.00 0.00 0.00 1.01 -0.08 39 0 756 0
29SEP26 17.50 C 1.00 1.00 0.92 0.87 -0.08 39 9 8 +8
29SEP26 18.00 C 0.00 0.00 0.00 0.76 -0.06 39 0 89 0
29SEP26 18.50 C 0.00 0.00 0.00 0.65 -0.06 39 0 6 0
29SEP26 19.00 C 0.64 0.64 0.64 0.57 -0.04 39 1 31 0
29SEP26 19.50 C 0.00 0.00 0.00 0.49 -0.04 39 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.42 -0.03 39 0 52 0
29SEP26 21.00 C 0.00 0.00 0.00 0.31 -0.03 39 0 6 0
29SEP26 22.00 C 0.00 0.00 0.00 0.23 -0.02 39 0 33 0
29SEP26 23.00 C 0.00 0.00 0.00 0.17 -0.01 39 0 10 0
29SEP26 24.00 C 0.00 0.00 0.00 0.13 0.00 39 0 14 0
29SEP26 25.00 C 0.00 0.00 0.00 0.09 -0.01 39 0 55 0
29SEP26 26.00 C 0.13 0.13 0.13 0.07 0.00 39 10 27 +10
29SEP26 27.00 C 0.11 0.11 0.11 0.05 0.00 39 11 32 +7
29SEP26 28.00 C 0.09 0.09 0.09 0.04 0.00 40 22 33 +19
29SEP26 29.00 C 0.08 0.08 0.08 0.03 0.00 40 21 110 -5
30DEC26 11.00 C 0.00 0.00 0.00 4.56 - 44 0 0 -
30DEC26 11.50 C 0.00 0.00 0.00 4.16 -0.19 43 0 32 0
30DEC26 12.00 C 0.00 0.00 0.00 3.79 -0.21 42 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.44 -0.21 41 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 3.13 -0.18 41 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.83 -0.17 40 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.57 -0.15 40 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.31 -0.15 40 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.09 -0.13 40 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 1.88 -0.12 40 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 1.70 -0.10 40 0 32 0
30DEC26 16.50 C 0.00 0.00 0.00 1.53 -0.09 39 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 1.37 -0.08 39 0 582 0
30DEC26 17.50 C 0.00 0.00 0.00 1.23 -0.08 39 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 1.10 -0.07 39 0 55 0
30DEC26 18.50 C 0.00 0.00 0.00 0.99 -0.06 39 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 0.88 -0.06 39 0 30 0
30DEC26 19.50 C 0.00 0.00 0.00 0.79 -0.05 39 0 80 0
30DEC26 20.00 C 0.00 0.00 0.00 0.71 -0.04 39 0 6 0
30DEC26 21.00 C 0.69 0.69 0.69 0.56 -0.03 39 1 87 0
30DEC26 22.00 C 0.00 0.00 0.00 0.45 -0.02 39 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.36 -0.01 39 0 3 0
30DEC26 24.00 C 0.00 0.00 0.00 0.28 -0.01 39 0 3 0
30DEC26 25.00 C 0.00 0.00 0.00 0.22 -0.01 39 0 60 0
30MAR27 11.00 C 0.00 0.00 0.00 4.72 - 43 0 0 -
30MAR27 11.50 C 0.00 0.00 0.00 4.35 -0.22 42 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.01 -0.21 41 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.69 -0.20 41 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.40 -0.18 40 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.11 -0.18 40 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.87 -0.16 40 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.63 -0.15 40 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.42 -0.13 40 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 2.21 -0.13 40 0 200 0
30MAR27 16.00 C 0.00 0.00 0.00 2.02 -0.12 39 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.86 -0.10 39 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.69 -0.10 39 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.55 -0.08 39 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.41 -0.09 39 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.28 -0.08 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.17 -0.07 39 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 1.07 -0.07 39 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 0.97 -0.06 39 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.81 -0.05 39 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.67 -0.04 39 0 0 0
TOTAL CALL 1,994 17,050 -380
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 77 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
30MAR26 10.00 P 0.01 0.01 0.01 0.01 0.00 70 1 191 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 55 0 41 0
30MAR26 11.50 P 0.02 0.02 0.02 0.01 0.00 48 10 52 +10
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 45 0
30MAR26 12.50 P 0.04 0.04 0.04 0.02 +0.01 39 5 51 +5
30MAR26 13.00 P 0.07 0.11 0.07 0.05 +0.02 40 87 80 +35
30MAR26 13.50 P 0.13 0.13 0.13 0.11 +0.04 40 1 181 0
30MAR26 14.00 P 0.22 0.28 0.17 0.21 +0.07 40 44 153 -1
30MAR26 14.50 P 0.30 0.42 0.29 0.36 +0.11 40 39 349 +21
30MAR26 15.00 P 0.50 0.64 0.46 0.55 +0.13 38 142 730 -52
30MAR26 15.50 P 0.73 0.92 0.73 0.81 +0.17 38 75 1,828 -12
30MAR26 16.00 P 0.92 1.22 0.92 1.13 +0.18 37 66 930 -30
30MAR26 16.50 P 1.50 1.63 1.48 1.51 +0.21 36 99 622 +38
30MAR26 17.00 P 2.05 2.05 2.05 1.91 +0.25 32 3 1,302 -3
30MAR26 17.50 P 0.00 0.00 0.00 2.37 +0.27 0 0 472 0
30MAR26 18.00 P 0.00 0.00 0.00 2.89 +0.19 39 0 263 0
30MAR26 18.50 P 0.00 0.00 0.00 3.37 +0.24 0 0 79 0
30MAR26 19.00 P 0.00 0.00 0.00 3.90 +0.23 51 0 33 0
30MAR26 19.50 P 4.32 4.32 4.32 4.40 +0.31 56 1 175 -30
30MAR26 20.00 P 0.00 0.00 0.00 4.90 +0.23 60 0 100 -9
30MAR26 21.00 P 0.00 0.00 0.00 5.89 +0.29 65 0 4 0
30MAR26 22.00 P 0.00 0.00 0.00 6.90 +0.31 77 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.90 +0.31 84 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.98 +0.38 109 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.90 +0.23 97 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.90 +0.31 103 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.90 +0.23 109 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.87 +0.20 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 13.90 +0.30 121 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.02 - 42 0 0 -
29APR26 11.50 P 0.05 0.05 0.05 0.03 +0.01 39 15 15 +14
29APR26 12.00 P 0.09 0.09 0.09 0.06 +0.02 39 20 33 +20
29APR26 12.50 P 0.00 0.00 0.00 0.10 +0.03 38 0 12 0
29APR26 13.00 P 0.00 0.00 0.00 0.17 +0.05 38 0 38 0
29APR26 13.50 P 0.26 0.29 0.26 0.27 +0.06 38 8 78 +5
29APR26 14.00 P 0.44 0.44 0.43 0.40 +0.08 38 22 74 +2
29APR26 14.50 P 0.59 0.61 0.59 0.57 +0.11 37 22 197 -18
29APR26 15.00 P 0.83 0.88 0.83 0.79 +0.13 37 4 418 +3
29APR26 15.50 P 1.07 1.07 1.07 1.05 +0.16 36 1 132 +1
29APR26 16.00 P 1.43 1.43 1.41 1.35 +0.17 36 16 148 +16
29APR26 16.50 P 1.64 1.83 1.55 1.69 +0.19 35 5 101 -2
29APR26 17.00 P 2.19 2.19 2.17 2.07 +0.20 34 2 50 +1
29APR26 17.50 P 0.00 0.00 0.00 2.48 +0.22 33 0 68 0
29APR26 18.00 P 0.00 0.00 0.00 2.92 +0.22 32 0 90 0
29APR26 18.50 P 0.00 0.00 0.00 3.44 +0.31 38 0 62 0
29APR26 19.00 P 0.00 0.00 0.00 3.91 +0.24 38 0 12 0
29APR26 19.50 P 0.00 0.00 0.00 4.40 +0.22 40 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.90 +0.17 44 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.92 +0.24 53 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.90 +0.26 55 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.90 +0.23 60 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 8.98 +0.38 77 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 9.90 +0.23 70 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.04 - 38 0 0 -
28MAY26 11.50 P 0.00 0.00 0.00 0.07 +0.02 38 0 13 0
28MAY26 12.00 P 0.14 0.17 0.14 0.12 +0.03 38 2 8 +1
28MAY26 12.50 P 0.19 0.19 0.19 0.19 +0.05 38 15 150 0
28MAY26 13.00 P 0.00 0.00 0.00 0.29 +0.06 38 0 174 0
28MAY26 13.50 P 0.44 0.44 0.44 0.42 +0.08 38 48 143 +35
28MAY26 14.00 P 0.59 0.59 0.59 0.56 +0.10 37 20 76 -20
28MAY26 14.50 P 0.62 0.77 0.62 0.74 +0.11 37 5 187 0
28MAY26 15.00 P 0.00 0.00 0.00 0.97 +0.14 37 0 191 0
28MAY26 15.50 P 1.28 1.28 1.27 1.23 +0.16 36 22 134 0
28MAY26 16.00 P 1.59 1.59 1.59 1.55 +0.20 37 12 81 0
28MAY26 16.50 P 0.00 0.00 0.00 1.89 +0.19 37 0 147 0
28MAY26 17.00 P 0.00 0.00 0.00 2.21 +0.15 35 0 41 0
28MAY26 17.50 P 0.00 0.00 0.00 2.60 +0.13 34 0 16 0
28MAY26 18.00 P 0.00 0.00 0.00 3.02 +0.09 34 0 27 0
28MAY26 18.50 P 0.00 0.00 0.00 3.52 +0.15 38 0 9 0
28MAY26 19.00 P 0.00 0.00 0.00 3.99 +0.17 39 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.47 +0.27 41 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.96 +0.23 43 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.92 +0.24 44 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.90 +0.26 47 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.90 +0.23 51 0 0 0
29JUN26 11.00 P 0.17 0.17 0.17 0.11 - 37 2 2 -
29JUN26 11.50 P 0.19 0.19 0.19 0.17 +0.03 37 15 111 0
29JUN26 12.00 P 0.30 0.30 0.30 0.26 +0.05 37 1 126 0
29JUN26 12.50 P 0.00 0.00 0.00 0.37 +0.06 37 0 44 0
29JUN26 13.00 P 0.00 0.00 0.00 0.50 +0.09 37 0 91 0
29JUN26 13.50 P 0.00 0.00 0.00 0.66 +0.09 36 0 220 0
29JUN26 14.00 P 0.90 0.90 0.90 0.85 +0.10 36 1 248 0
29JUN26 14.50 P 0.00 0.00 0.00 1.09 +0.13 36 0 355 0
29JUN26 15.00 P 1.37 1.37 1.37 1.35 +0.14 36 1 423 0
29JUN26 15.50 P 0.00 0.00 0.00 1.65 +0.17 36 0 340 0
29JUN26 16.00 P 2.02 2.02 2.02 1.96 +0.17 35 1 1,400 +1
29JUN26 16.50 P 2.34 2.34 2.34 2.31 +0.19 35 1 332 0
29JUN26 17.00 P 0.00 0.00 0.00 2.68 +0.20 34 0 193 0
29JUN26 17.50 P 0.00 0.00 0.00 3.07 +0.22 33 0 198 0
29JUN26 18.00 P 0.00 0.00 0.00 3.47 +0.22 32 0 140 0
29JUN26 18.50 P 0.00 0.00 0.00 3.89 +0.22 30 0 156 0
29JUN26 19.00 P 0.00 0.00 0.00 4.32 +0.22 28 0 116 0
29JUN26 19.50 P 4.72 4.72 4.72 4.76 +0.24 16 1 42 0
29JUN26 20.00 P 0.00 0.00 0.00 5.21 +0.15 0 0 69 0
29JUN26 21.00 P 0.00 0.00 0.00 6.13 +0.21 0 0 100 0
29JUN26 22.00 P 0.00 0.00 0.00 7.06 +0.25 0 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 8.05 +0.14 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.03 +0.24 0 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 9.97 +0.18 0 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 10.96 +0.28 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.97 +0.30 0 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 12.94 +0.24 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 13.91 +0.18 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.32 - 39 0 0 -
29SEP26 11.50 P 0.00 0.00 0.00 0.42 +0.06 39 0 29 0
29SEP26 12.00 P 0.47 0.55 0.47 0.53 +0.07 38 32 120 +32
29SEP26 12.50 P 0.71 0.71 0.71 0.68 +0.09 38 36 74 +1
29SEP26 13.00 P 0.00 0.00 0.00 0.85 +0.09 38 0 191 0
29SEP26 13.50 P 1.05 1.06 1.05 1.06 +0.12 38 40 295 +22
29SEP26 14.00 P 1.14 1.27 1.14 1.28 +0.13 38 85 261 +25
29SEP26 14.50 P 1.44 1.53 1.44 1.52 +0.14 38 42 78 +6
29SEP26 15.00 P 1.78 1.78 1.78 1.79 +0.16 37 47 142 +46
29SEP26 15.50 P 0.00 0.00 0.00 2.08 +0.17 37 0 213 0
29SEP26 16.00 P 0.00 0.00 0.00 2.39 +0.18 37 0 238 0
29SEP26 16.50 P 0.00 0.00 0.00 2.71 +0.18 37 0 371 0
29SEP26 17.00 P 0.00 0.00 0.00 3.07 +0.21 37 0 941 0
29SEP26 17.50 P 0.00 0.00 0.00 3.42 +0.16 36 0 167 0
29SEP26 18.00 P 3.72 3.72 3.72 3.80 +0.18 36 1 79 -1
29SEP26 18.50 P 0.00 0.00 0.00 4.19 +0.22 35 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 4.60 +0.20 35 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 5.00 +0.18 33 0 30 0
29SEP26 20.00 P 0.00 0.00 0.00 5.47 +0.29 34 0 39 0
29SEP26 21.00 P 0.00 0.00 0.00 6.33 +0.25 30 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.25 +0.22 24 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 8.18 +0.26 0 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 9.12 +0.32 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.10 +0.22 0 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 11.17 +0.39 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.97 +0.05 0 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 13.02 +0.26 0 0 10 0
29SEP26 29.00 P 0.00 0.00 0.00 14.00 +0.27 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.48 - 39 0 0 -
30DEC26 11.50 P 0.61 0.61 0.61 0.60 +0.07 38 5 7 +5
30DEC26 12.00 P 0.73 0.73 0.73 0.75 +0.09 38 1 58 +1
30DEC26 12.50 P 0.83 0.83 0.83 0.92 +0.10 38 2 30 +2
30DEC26 13.00 P 0.00 0.00 0.00 1.11 +0.11 38 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 1.32 +0.12 38 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.56 +0.14 38 0 38 0
30DEC26 14.50 P 1.65 1.65 1.65 1.80 +0.14 37 30 96 +8
30DEC26 15.00 P 0.00 0.00 0.00 2.08 +0.16 37 0 51 0
30DEC26 15.50 P 0.00 0.00 0.00 2.36 +0.16 37 0 69 0
30DEC26 16.00 P 0.00 0.00 0.00 2.67 +0.18 37 0 67 0
30DEC26 16.50 P 0.00 0.00 0.00 2.99 +0.19 37 0 61 0
30DEC26 17.00 P 0.00 0.00 0.00 3.32 +0.19 36 0 754 0
30DEC26 17.50 P 0.00 0.00 0.00 3.68 +0.21 36 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.04 +0.21 36 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.42 +0.20 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.82 +0.24 36 0 12 0
30DEC26 19.50 P 0.00 0.00 0.00 5.36 +0.33 39 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.66 +0.20 35 0 4 0
30DEC26 21.00 P 0.00 0.00 0.00 6.47 +0.20 33 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.54 +0.27 39 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.29 +0.21 30 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.37 +0.27 38 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.21 +0.21 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.63 - 38 0 0 -
30MAR27 11.50 P 0.00 0.00 0.00 0.76 +0.07 38 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.93 +0.08 38 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.11 +0.09 38 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.32 +0.11 38 0 1 0
30MAR27 13.50 P 0.00 0.00 0.00 1.53 +0.11 38 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 1.78 +0.13 38 0 0 0
30MAR27 14.50 P 1.92 1.92 1.92 2.03 +0.14 37 15 15 +15
30MAR27 15.00 P 0.00 0.00 0.00 2.31 +0.16 37 0 200 0
30MAR27 15.50 P 0.00 0.00 0.00 2.59 +0.15 37 0 200 0
30MAR27 16.00 P 0.00 0.00 0.00 2.89 +0.17 37 0 6 0
30MAR27 16.50 P 0.00 0.00 0.00 3.22 +0.18 37 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.54 +0.18 37 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.89 +0.15 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.25 +0.13 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.61 +0.08 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.14 +0.31 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.39 +0.10 36 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.82 +0.19 36 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.63 +0.11 35 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.57 +0.25 36 0 0 0
TOTAL PUT 1,171 20,558 +193
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GHL - XINYI GLASS CLOSING PRICE HK$ 10.95
30MAR26 4.80 C 0.00 0.00 0.00 6.16 -0.42 107 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 6.07 -0.36 134 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.96 -0.35 99 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.71 -0.35 87 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.47 -0.36 114 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 5.21 -0.37 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.96 -0.43 0 0 3 0
30MAR26 6.25 C 0.00 0.00 0.00 4.71 -0.43 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 4.47 -0.36 86 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.21 -0.37 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.95 -0.48 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.72 -0.34 68 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.46 -0.41 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.26 -0.41 81 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 2.97 -0.44 52 0 101 0
30MAR26 8.25 C 0.00 0.00 0.00 2.72 -0.35 47 0 87 0
30MAR26 8.50 C 0.00 0.00 0.00 2.48 -0.34 50 0 100 0
30MAR26 8.75 C 0.00 0.00 0.00 2.23 -0.42 45 0 135 0
30MAR26 9.00 C 0.00 0.00 0.00 2.05 -0.25 60 0 40 0
30MAR26 9.25 C 0.00 0.00 0.00 1.75 -0.41 42 0 47 0
30MAR26 9.50 C 0.00 0.00 0.00 1.59 -0.28 54 0 98 0
30MAR26 9.75 C 0.00 0.00 0.00 1.30 -0.40 41 0 183 0
30MAR26 10.00 C 0.00 0.00 0.00 1.11 -0.37 42 0 60 0
30MAR26 10.50 C 0.00 0.00 0.00 0.77 -0.26 43 0 144 0
30MAR26 11.00 C 0.50 0.50 0.48 0.51 -0.21 44 7 50 -7
30MAR26 11.50 C 0.40 0.40 0.31 0.33 -0.17 46 113 322 +31
30MAR26 12.00 C 0.22 0.23 0.22 0.20 -0.12 47 61 100 +34
30MAR26 12.50 C 0.00 0.00 0.00 0.12 -0.08 47 0 77 0
30MAR26 13.00 C 0.00 0.00 0.00 0.06 -0.05 46 0 60 0
30MAR26 13.50 C 0.07 0.08 0.07 0.03 -0.04 46 16 25 -10
30MAR26 14.00 C 0.05 0.05 0.05 0.02 -0.02 49 10 6 -10
30MAR26 14.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 65 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 54 0 63 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30MAR26 16.00 C 0.01 0.01 0.01 0.01 0.00 63 1 1 +1
29APR26 6.00 C 0.00 0.00 0.00 4.97 -0.42 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 4.72 -0.42 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 4.48 -0.39 54 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 4.23 -0.35 49 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.98 -0.45 44 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.73 -0.40 39 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.48 -0.40 32 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 3.26 -0.41 50 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 3.00 -0.41 43 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 2.80 -0.39 51 0 15 0
29APR26 8.50 C 0.00 0.00 0.00 2.50 -0.45 35 0 15 0
29APR26 8.75 C 0.00 0.00 0.00 2.23 -0.48 0 0 15 0
29APR26 9.00 C 0.00 0.00 0.00 2.05 -0.41 38 0 70 0
29APR26 9.25 C 0.00 0.00 0.00 1.81 -0.35 35 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 1.61 -0.42 37 0 4 0
29APR26 9.75 C 0.00 0.00 0.00 1.46 -0.36 41 0 124 0
29APR26 10.00 C 0.00 0.00 0.00 1.25 -0.37 39 0 420 0
29APR26 10.50 C 0.00 0.00 0.00 0.95 -0.24 40 0 301 0
29APR26 11.00 C 0.00 0.00 0.00 0.69 -0.22 40 0 95 0
29APR26 11.50 C 0.00 0.00 0.00 0.50 -0.19 41 0 19 0
29APR26 12.00 C 0.41 0.41 0.37 0.36 -0.14 42 55 47 +40
29APR26 12.50 C 0.28 0.28 0.28 0.25 -0.11 42 5 33 +1
29APR26 13.00 C 0.00 0.00 0.00 0.16 -0.09 42 0 2 0
29APR26 13.50 C 0.15 0.15 0.15 0.11 -0.06 43 60 143 +60
29APR26 14.00 C 0.00 0.00 0.00 0.07 -0.04 42 0 4 0
29APR26 14.50 C 0.00 0.00 0.00 0.04 -0.03 42 0 20 0
29APR26 15.00 C 0.00 0.00 0.00 0.03 -0.02 43 0 30 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 -0.02 39 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 1 0
28MAY26 7.75 C 0.00 0.00 0.00 3.31 -0.39 48 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 3.01 -0.45 32 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.80 -0.43 39 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.50 -0.45 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.43 -0.29 46 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.08 -0.46 32 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.89 -0.41 35 0 1 0
28MAY26 9.50 C 0.00 0.00 0.00 1.76 -0.35 40 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.62 -0.20 42 0 1 0
28MAY26 10.00 C 0.00 0.00 0.00 1.37 -0.27 37 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.07 -0.26 38 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.82 -0.23 38 0 10 0
28MAY26 11.50 C 0.00 0.00 0.00 0.62 -0.21 38 0 22 0
28MAY26 12.00 C 0.47 0.47 0.47 0.49 -0.14 40 2 29 +2
28MAY26 12.50 C 0.35 0.35 0.35 0.35 -0.13 40 2 47 -1
28MAY26 13.00 C 0.00 0.00 0.00 0.25 -0.10 40 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.18 -0.08 40 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.13 -0.05 40 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.09 -0.04 40 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.06 -0.03 40 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.04 -0.03 40 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 6.08 -0.35 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.98 -0.35 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.73 -0.35 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.48 -0.36 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.24 -0.35 51 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.99 -0.40 45 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.74 -0.40 39 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.48 -0.39 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.23 -0.37 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.00 -0.43 39 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.73 -0.43 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.51 -0.45 37 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.31 -0.39 45 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.01 -0.45 30 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.80 -0.43 36 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.64 -0.37 43 0 17 0
29JUN26 8.75 C 0.00 0.00 0.00 2.43 -0.35 43 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.11 -0.45 33 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.02 -0.33 41 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.76 -0.39 37 0 4 0
29JUN26 9.75 C 0.00 0.00 0.00 1.62 -0.32 39 0 4 0
29JUN26 10.00 C 0.00 0.00 0.00 1.43 -0.25 37 0 12 0
29JUN26 10.50 C 0.00 0.00 0.00 1.15 -0.24 38 0 219 0
29JUN26 11.00 C 0.00 0.00 0.00 0.90 -0.22 38 0 200 0
29JUN26 11.50 C 0.00 0.00 0.00 0.70 -0.20 38 0 9 0
29JUN26 12.00 C 0.00 0.00 0.00 0.57 -0.14 40 0 61 0
29JUN26 12.50 C 0.00 0.00 0.00 0.43 -0.13 40 0 0 0
29JUN26 13.00 C 0.35 0.35 0.35 0.33 -0.10 40 1 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.24 -0.08 40 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.18 -0.06 40 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 0.13 -0.05 39 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.10 -0.04 40 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.07 -0.03 40 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.05 -0.02 39 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.24 -0.35 43 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.99 -0.40 38 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 4.74 -0.46 32 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 4.49 -0.40 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.23 -0.39 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.00 -0.48 32 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.79 -0.37 39 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.52 -0.44 33 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.33 -0.41 38 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.11 -0.35 38 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.89 -0.35 37 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 2.73 -0.37 40 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 2.51 -0.35 38 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 2.33 -0.38 38 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.14 -0.38 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.00 -0.28 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.88 -0.29 39 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 1.68 -0.32 38 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 1.43 -0.25 38 0 25 0
29SEP26 11.00 C 0.00 0.00 0.00 1.21 -0.17 38 0 4 0
29SEP26 11.50 C 0.00 0.00 0.00 1.01 -0.16 38 0 404 0
29SEP26 12.00 C 0.00 0.00 0.00 0.85 -0.14 39 0 416 0
29SEP26 12.50 C 0.00 0.00 0.00 0.71 -0.11 39 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.59 -0.10 39 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.48 -0.10 39 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.40 -0.09 39 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.33 -0.08 39 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.29 -0.05 40 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.23 -0.05 40 0 6 0
29SEP26 16.00 C 0.00 0.00 0.00 0.19 -0.04 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 5.24 -0.35 38 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 5.00 -0.39 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.76 -0.44 39 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 4.52 -0.37 38 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 4.29 -0.33 38 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 4.06 -0.42 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.84 -0.37 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.63 -0.36 38 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.43 -0.31 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.20 -0.32 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.95 -0.39 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.86 -0.29 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.61 -0.37 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.51 -0.33 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.30 -0.32 36 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 2.15 -0.36 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.02 -0.25 36 0 0 0
30DEC26 10.00 C 1.90 1.90 1.90 1.88 -0.25 36 2 0 -2
30DEC26 10.50 C 1.63 1.63 1.63 1.64 -0.25 36 5 28 0
30DEC26 11.00 C 0.00 0.00 0.00 1.43 -0.18 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.23 -0.18 37 0 14 0
30DEC26 12.00 C 0.00 0.00 0.00 1.07 -0.15 37 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.92 -0.14 37 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 0.79 -0.12 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.68 -0.10 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.58 -0.10 37 0 1 0
30DEC26 14.50 C 0.00 0.00 0.00 0.50 -0.10 37 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.45 -0.07 38 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.38 -0.07 38 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.33 -0.06 38 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.52 -0.34 36 0 2 0
30MAR27 8.00 C 0.00 0.00 0.00 3.39 -0.27 38 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.21 -0.27 38 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.04 -0.27 38 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.89 -0.24 38 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.73 -0.25 38 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.58 -0.24 38 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.44 -0.19 38 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.24 -0.29 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.11 -0.28 37 0 0 0
30MAR27 10.50 C 1.78 1.78 1.78 1.88 -0.19 37 2 2 +2
30MAR27 11.00 C 1.57 1.57 1.57 1.67 -0.17 37 5 5 +5
30MAR27 11.50 C 0.00 0.00 0.00 1.48 -0.16 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.31 -0.13 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.15 -0.14 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.02 -0.11 37 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.90 -0.11 38 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.79 -0.11 38 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.70 -0.09 38 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.61 -0.09 38 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.55 -0.08 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.48 -0.09 38 0 0 0
TOTAL CALL 347 4,872 +146
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 115 0 6 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 102 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 95 0 22 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 89 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 83 0 56 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 78 0 59 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 72 0 4 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 67 0 92 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 62 0 57 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 57 0 70 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 52 0 61 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 47 0 126 0
30MAR26 8.75 P 0.00 0.00 0.00 0.02 +0.01 48 0 123 0
30MAR26 9.00 P 0.00 0.00 0.00 0.03 +0.01 46 0 198 0
30MAR26 9.25 P 0.05 0.05 0.05 0.05 +0.02 46 47 15 -47
30MAR26 9.50 P 0.08 0.10 0.08 0.08 +0.03 46 30 61 -1
30MAR26 9.75 P 0.00 0.00 0.00 0.12 +0.05 46 0 43 0
30MAR26 10.00 P 0.20 0.20 0.20 0.17 +0.06 46 5 68 +5
30MAR26 10.50 P 0.39 0.39 0.39 0.34 +0.11 47 1 177 -1
30MAR26 11.00 P 0.00 0.00 0.00 0.58 +0.17 48 0 14 0
30MAR26 11.50 P 0.00 0.00 0.00 0.89 +0.22 49 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 1.27 +0.25 50 0 15 0
30MAR26 12.50 P 0.00 0.00 0.00 1.69 +0.31 52 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.16 +0.39 58 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.64 +0.33 63 0 9 0
30MAR26 14.00 P 0.00 0.00 0.00 3.07 +0.35 54 0 50 0
30MAR26 14.50 P 0.00 0.00 0.00 3.63 +0.33 76 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.17 +0.47 90 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.61 +0.41 84 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.11 +0.41 90 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 61 0 4 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 53 0 9 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 46 0 9 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 2 0
29APR26 8.25 P 0.00 0.00 0.00 0.03 +0.01 43 0 33 0
29APR26 8.50 P 0.00 0.00 0.00 0.05 +0.02 44 0 11 0
29APR26 8.75 P 0.00 0.00 0.00 0.07 +0.02 43 0 10 0
29APR26 9.00 P 0.00 0.00 0.00 0.09 +0.02 42 0 83 0
29APR26 9.25 P 0.00 0.00 0.00 0.13 +0.04 42 0 86 0
29APR26 9.50 P 0.00 0.00 0.00 0.18 +0.05 42 0 34 0
29APR26 9.75 P 0.00 0.00 0.00 0.24 +0.07 42 0 30 0
29APR26 10.00 P 0.27 0.33 0.27 0.31 +0.08 42 3 335 +2
29APR26 10.50 P 0.00 0.00 0.00 0.50 +0.12 42 0 302 0
29APR26 11.00 P 0.00 0.00 0.00 0.75 +0.18 43 0 23 0
29APR26 11.50 P 0.00 0.00 0.00 1.05 +0.20 43 0 88 0
29APR26 12.00 P 0.00 0.00 0.00 1.33 +0.16 39 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 1.78 +0.32 44 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.21 +0.34 45 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 2.70 +0.39 50 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.17 +0.45 53 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.66 +0.36 57 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.17 +0.42 63 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.61 +0.41 59 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 5.11 +0.31 63 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.06 +0.02 41 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.08 +0.02 40 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.11 +0.03 40 0 1 0
28MAY26 9.00 P 0.00 0.00 0.00 0.15 +0.03 40 0 11 0
28MAY26 9.25 P 0.00 0.00 0.00 0.20 +0.05 40 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.26 +0.06 40 0 1 0
28MAY26 9.75 P 0.37 0.37 0.37 0.32 +0.07 40 10 10 0
28MAY26 10.00 P 0.00 0.00 0.00 0.41 +0.08 40 0 3 0
28MAY26 10.50 P 0.00 0.00 0.00 0.61 +0.14 40 0 11 0
28MAY26 11.00 P 0.00 0.00 0.00 0.86 +0.18 41 0 12 0
28MAY26 11.50 P 0.00 0.00 0.00 1.16 +0.21 41 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 1.51 +0.24 42 0 21 0
28MAY26 12.50 P 0.00 0.00 0.00 1.89 +0.30 43 0 12 0
28MAY26 13.00 P 0.00 0.00 0.00 2.22 +0.27 38 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 2.73 +0.41 44 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.17 +0.26 44 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.69 +0.39 50 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.17 +0.42 52 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.69 +0.43 58 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.12 +0.32 55 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 41 0 7 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.03 +0.01 39 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.05 +0.02 40 0 26 0
29JUN26 7.75 P 0.00 0.00 0.00 0.07 +0.02 41 0 1 0
29JUN26 8.00 P 0.00 0.00 0.00 0.09 +0.02 40 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.12 +0.03 40 0 2 0
29JUN26 8.50 P 0.00 0.00 0.00 0.16 +0.04 40 0 35 0
29JUN26 8.75 P 0.00 0.00 0.00 0.21 +0.05 40 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.26 +0.06 39 0 9 0
29JUN26 9.25 P 0.00 0.00 0.00 0.33 +0.08 40 0 6 0
29JUN26 9.50 P 0.00 0.00 0.00 0.41 +0.10 40 0 1 0
29JUN26 9.75 P 0.00 0.00 0.00 0.49 +0.11 40 0 0 0
29JUN26 10.00 P 0.59 0.59 0.59 0.59 +0.13 40 1 3 0
29JUN26 10.50 P 0.00 0.00 0.00 0.83 +0.18 40 0 213 0
29JUN26 11.00 P 0.00 0.00 0.00 1.09 +0.21 40 0 200 0
29JUN26 11.50 P 0.00 0.00 0.00 1.41 +0.24 41 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.77 +0.28 42 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 2.15 +0.29 42 0 34 0
29JUN26 13.00 P 0.00 0.00 0.00 2.56 +0.35 43 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.99 +0.32 44 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.40 +0.34 43 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.84 +0.34 43 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.35 +0.40 47 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.87 +0.35 52 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.22 +0.27 41 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 +0.01 41 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 +0.01 40 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.07 +0.02 41 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.09 +0.02 40 0 25 0
29SEP26 7.25 P 0.00 0.00 0.00 0.11 +0.02 39 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.14 +0.03 39 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.18 +0.04 40 0 26 0
29SEP26 8.00 P 0.00 0.00 0.00 0.23 +0.05 40 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.28 +0.06 40 0 53 0
29SEP26 8.50 P 0.00 0.00 0.00 0.34 +0.06 40 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 0.41 +0.08 40 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.48 +0.08 40 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 0.57 +0.10 40 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.66 +0.10 40 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.77 +0.12 40 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.87 +0.12 40 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.12 +0.15 40 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.40 +0.17 40 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.71 +0.19 41 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 2.05 +0.22 41 0 419 0
29SEP26 12.50 P 0.00 0.00 0.00 2.42 +0.25 42 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 2.80 +0.25 42 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.21 +0.27 43 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.63 +0.30 43 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.07 +0.29 44 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.53 +0.35 46 0 5 0
29SEP26 15.50 P 0.00 0.00 0.00 4.99 +0.39 47 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.46 +0.40 48 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 +0.01 39 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.07 +0.02 39 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.09 +0.02 39 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.12 +0.03 39 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.14 +0.02 38 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.18 +0.03 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.22 +0.04 38 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.27 +0.04 38 0 1 0
30DEC26 8.00 P 0.00 0.00 0.00 0.33 +0.05 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.39 +0.06 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.46 +0.07 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.54 +0.08 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.63 +0.10 39 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.72 +0.10 39 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.82 +0.11 39 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.93 +0.12 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.04 +0.12 39 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.30 +0.15 39 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.58 +0.17 39 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.88 +0.18 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.22 +0.21 40 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.57 +0.22 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.95 +0.24 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.35 +0.26 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.76 +0.28 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.19 +0.29 42 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.62 +0.36 42 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.08 +0.37 43 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.54 +0.38 44 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.37 +0.05 38 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.44 +0.06 38 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.53 +0.10 39 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.60 +0.10 39 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.69 +0.10 39 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.79 +0.11 39 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.89 +0.12 39 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.00 +0.14 39 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.11 +0.14 39 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.23 +0.15 39 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.49 +0.17 39 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.77 +0.18 39 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.08 +0.20 40 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.41 +0.22 40 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.76 +0.23 40 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.13 +0.25 40 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.51 +0.26 41 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.80 +0.16 38 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.20 +0.15 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.62 +0.29 38 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.08 +0.33 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.54 +0.36 40 0 0 0
TOTAL PUT 97 4,313 -42
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$ 14.80
30MAR26 7.58 C 0.00 0.00 0.00 7.23 -0.52 0 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 7.07 -0.52 0 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 6.91 -0.52 0 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 6.75 -0.52 0 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 6.35 -0.51 82 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 5.95 -0.51 75 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 5.55 -0.51 67 0 0 0
30MAR26 9.68 C 0.00 0.00 0.00 5.14 -0.52 59 0 0 0
30MAR26 10.08 C 0.00 0.00 0.00 4.74 -0.53 52 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 4.34 -0.51 44 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 3.93 -0.52 28 0 5 0
30MAR26 11.29 C 0.00 0.00 0.00 3.54 -0.51 47 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 3.15 -0.51 47 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 2.75 -0.50 44 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.38 -0.53 45 0 7 0
30MAR26 12.90 C 0.00 0.00 0.00 2.03 -0.46 45 0 0 0
30MAR26 13.31 C 0.00 0.00 0.00 1.68 -0.43 44 0 0 0
30MAR26 13.71 C 0.00 0.00 0.00 1.38 -0.38 45 0 10 0
30MAR26 14.11 C 0.00 0.00 0.00 1.11 -0.33 45 0 58 0
TOTAL CALL 0 80 0
30MAR26 7.58 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 7.90 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 8.06 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 8.47 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 8.87 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 9.27 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 9.68 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
30MAR26 10.08 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 10.48 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 10.89 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 11.29 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
30MAR26 11.69 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 12.10 P 0.00 0.00 0.00 0.03 +0.02 45 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.06 +0.05 45 0 9 0
30MAR26 12.90 P 0.00 0.00 0.00 0.11 +0.08 46 0 23 0
30MAR26 13.31 P 0.00 0.00 0.00 0.18 +0.11 45 0 4 0
30MAR26 13.71 P 0.00 0.00 0.00 0.27 +0.15 45 0 0 0
30MAR26 14.11 P 0.00 0.00 0.00 0.39 +0.20 44 0 66 0
TOTAL PUT 0 114 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLI - GANFENG LITHIUM CLOSING PRICE HK$ 59.25
30MAR26 12.50 C 0.00 0.00 0.00 46.77 +0.10 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 46.27 +0.10 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 45.77 +0.09 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 45.28 +0.10 177 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 44.78 +0.10 169 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 44.28 +0.10 161 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 43.78 +0.10 152 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 43.28 +0.10 139 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 42.78 +0.10 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 42.28 +0.10 0 0 154 0
30MAR26 17.50 C 0.00 0.00 0.00 41.78 +0.10 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 41.28 +0.10 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 40.78 +0.09 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 40.28 +0.09 0 0 70 0
30MAR26 19.50 C 0.00 0.00 0.00 39.79 +0.10 137 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 39.29 +0.10 131 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 38.29 +0.10 118 0 15 0
30MAR26 22.00 C 0.00 0.00 0.00 37.29 +0.10 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 36.29 +0.10 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 35.29 +0.09 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 34.30 +0.10 107 0 60 0
30MAR26 26.00 C 0.00 0.00 0.00 33.30 +0.10 98 0 10 0
30MAR26 27.00 C 0.00 0.00 0.00 32.30 +0.10 83 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 31.30 +0.10 0 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 30.30 +0.09 0 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 29.31 +0.10 87 0 85 0
30MAR26 31.00 C 0.00 0.00 0.00 28.31 +0.10 80 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 27.25 +0.04 0 0 60 0
30MAR26 33.00 C 0.00 0.00 0.00 26.35 +0.20 95 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 25.48 +0.31 112 0 96 0
30MAR26 35.00 C 0.00 0.00 0.00 24.33 -0.11 77 0 505 0
30MAR26 36.00 C 0.00 0.00 0.00 23.53 +0.29 107 0 40 0
30MAR26 37.00 C 0.00 0.00 0.00 22.55 +0.21 103 0 30 0
30MAR26 38.00 C 0.00 0.00 0.00 21.58 +0.40 101 0 388 0
30MAR26 39.00 C 0.00 0.00 0.00 21.00 +0.25 120 0 71 0
30MAR26 40.00 C 0.00 0.00 0.00 19.30 -0.03 0 0 108 0
30MAR26 41.00 C 0.00 0.00 0.00 18.56 0.00 84 0 50 0
30MAR26 42.00 C 0.00 0.00 0.00 17.66 +0.23 86 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 16.74 -0.25 85 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 15.71 -0.34 79 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 14.91 +0.10 83 0 6 0
30MAR26 46.00 C 0.00 0.00 0.00 14.00 +0.14 81 0 11 0
30MAR26 47.00 C 0.00 0.00 0.00 13.15 +0.39 81 0 38 0
30MAR26 48.00 C 0.00 0.00 0.00 12.33 +0.25 81 0 174 0
30MAR26 49.00 C 0.00 0.00 0.00 11.16 -0.39 70 0 91 0
30MAR26 50.00 C 10.16 10.16 10.16 10.62 -0.08 77 1 1,373 0
30MAR26 52.50 C 0.00 0.00 0.00 8.81 +0.36 77 0 1,051 0
30MAR26 55.00 C 7.04 7.04 7.04 7.16 -0.10 76 3 573 0
30MAR26 57.50 C 5.40 5.54 5.37 5.55 -0.06 73 17 536 +17
30MAR26 60.00 C 5.36 5.36 4.23 4.53 -0.01 76 50 450 +41
30MAR26 62.50 C 3.81 4.46 3.33 3.62 +0.11 77 86 710 -29
30MAR26 65.00 C 3.40 3.40 2.54 2.78 +0.01 77 57 556 +27
30MAR26 67.50 C 2.11 2.11 2.05 2.11 -0.03 77 3 1,192 +2
30MAR26 70.00 C 1.87 1.87 1.69 1.59 -0.02 77 21 535 +6
30MAR26 72.50 C 0.00 0.00 0.00 1.18 -0.02 77 0 396 0
30MAR26 75.00 C 1.04 1.16 0.96 0.86 -0.03 76 455 617 -235
30MAR26 77.50 C 0.80 0.80 0.80 0.63 -0.02 76 15 251 0
30MAR26 80.00 C 0.63 0.63 0.63 0.45 -0.02 76 10 767 -10
30MAR26 82.50 C 0.68 0.68 0.68 0.32 -0.02 76 10 482 0
30MAR26 85.00 C 0.43 0.43 0.43 0.23 -0.01 76 60 208 -11
30MAR26 87.50 C 0.39 0.39 0.39 0.16 -0.01 76 90 319 +55
30MAR26 90.00 C 0.50 0.50 0.37 0.12 0.00 77 65 377 +15
30MAR26 92.50 C 0.31 0.31 0.23 0.08 -0.01 76 77 916 -49
29APR26 35.00 C 0.00 0.00 0.00 24.66 +0.09 80 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 23.71 +0.09 79 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 22.78 +0.10 78 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 21.85 +0.09 77 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 21.00 +0.16 79 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 20.04 +0.10 76 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 19.15 +0.10 76 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 18.71 +0.09 85 0 12 0
29APR26 43.00 C 0.00 0.00 0.00 17.83 +0.60 84 0 5 0
29APR26 44.00 C 0.00 0.00 0.00 16.42 -0.09 70 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 15.60 -0.18 70 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 14.93 +0.11 73 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 14.48 +0.51 78 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 13.67 -0.03 76 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 12.61 -0.07 71 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 11.88 +0.05 70 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 10.62 +0.34 75 0 15 0
29APR26 55.00 C 0.00 0.00 0.00 8.87 +0.15 71 0 228 0
29APR26 57.50 C 7.74 7.74 7.37 7.38 -0.10 69 30 545 -15
29APR26 60.00 C 0.00 0.00 0.00 6.50 +0.18 72 1 518 0
29APR26 62.50 C 0.00 0.00 0.00 5.42 +0.03 72 0 347 0
29APR26 65.00 C 5.39 5.39 4.98 4.72 +0.11 73 4 449 +2
29APR26 67.50 C 0.00 0.00 0.00 3.95 +0.03 73 0 459 0
29APR26 70.00 C 3.16 3.22 3.16 3.29 +0.03 73 9 83 0
29APR26 72.50 C 2.79 2.79 2.79 2.73 +0.03 73 17 496 -2
29APR26 75.00 C 0.00 0.00 0.00 2.26 +0.03 73 0 297 0
29APR26 77.50 C 0.00 0.00 0.00 1.86 +0.02 73 0 755 0
29APR26 80.00 C 2.40 2.40 2.37 1.53 +0.02 73 19 670 0
29APR26 82.50 C 0.00 0.00 0.00 1.25 +0.01 73 0 784 0
29APR26 85.00 C 1.56 1.56 1.56 1.02 +0.01 72 32 44 +10
29APR26 87.50 C 0.00 0.00 0.00 0.84 +0.01 73 0 0 0
29APR26 90.00 C 1.23 1.23 1.14 0.68 +0.01 72 120 391 +120
29APR26 92.50 C 1.14 1.14 0.90 0.55 0.00 72 511 1,629 +511
28MAY26 35.00 C 0.00 0.00 0.00 24.76 -0.33 66 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 23.99 -0.23 72 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 23.10 -0.20 72 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 22.10 -0.33 68 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 21.50 -0.06 74 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 20.63 -0.52 74 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 19.80 +0.05 73 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 18.98 +0.06 73 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 18.17 +0.05 72 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 17.39 -0.18 72 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 16.36 +0.19 68 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 15.86 +0.25 71 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 14.87 -0.49 67 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 14.55 -0.07 72 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 13.64 -0.63 69 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 13.10 +0.19 70 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 11.38 -0.12 68 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 10.29 +0.08 71 0 17 0
28MAY26 57.50 C 8.86 9.00 8.64 9.04 +0.06 71 98 125 +98
28MAY26 60.00 C 7.55 7.55 7.55 8.02 -0.19 72 15 394 +15
28MAY26 62.50 C 6.87 7.16 6.85 7.08 +0.06 72 130 723 +4
28MAY26 65.00 C 6.11 6.36 6.05 6.30 +0.04 73 226 500 +61
28MAY26 67.50 C 0.00 0.00 0.00 5.45 -0.07 73 0 456 0
28MAY26 70.00 C 0.00 0.00 0.00 4.80 -0.07 73 0 55 0
28MAY26 72.50 C 4.67 4.67 4.67 4.17 -0.14 73 15 120 +15
28MAY26 75.00 C 4.19 4.19 4.19 3.61 -0.15 73 12 111 +12
28MAY26 77.50 C 0.00 0.00 0.00 3.13 -0.14 73 0 84 0
28MAY26 80.00 C 0.00 0.00 0.00 2.70 -0.14 72 0 173 0
28MAY26 82.50 C 0.00 0.00 0.00 2.34 -0.12 72 0 259 0
28MAY26 85.00 C 0.00 0.00 0.00 2.02 -0.12 72 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 1.74 -0.11 72 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 1.50 -0.10 72 0 48 0
28MAY26 92.50 C 0.00 0.00 0.00 1.29 -0.06 72 0 12 0
29JUN26 14.00 C 0.00 0.00 0.00 45.36 +0.10 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 44.87 +0.10 82 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 44.37 +0.10 64 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 43.87 +0.09 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 43.38 +0.10 73 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 42.88 +0.10 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 42.39 +0.10 73 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 41.89 +0.10 58 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 41.40 +0.10 72 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 40.90 +0.10 65 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 40.41 +0.10 71 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 39.91 +0.09 65 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 39.42 +0.10 69 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 38.43 +0.09 67 0 40 0
29JUN26 22.00 C 0.00 0.00 0.00 37.45 +0.10 69 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 36.47 +0.10 70 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 35.56 +0.16 78 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 34.32 -0.10 0 0 21 0
29JUN26 26.00 C 0.00 0.00 0.00 34.01 +0.24 95 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 33.10 +0.40 94 25 28 -1
29JUN26 28.00 C 0.00 0.00 0.00 31.75 +0.40 76 0 29 0
29JUN26 29.00 C 0.00 0.00 0.00 30.90 +0.54 79 0 26 0
29JUN26 30.00 C 0.00 0.00 0.00 29.97 +0.42 78 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 28.84 +0.10 70 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 28.29 +0.53 81 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 27.03 +0.10 70 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 26.71 +0.34 83 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 25.64 +0.23 78 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 24.24 -0.07 66 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 23.61 -0.08 71 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 22.88 -0.03 72 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 21.97 +0.26 71 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 20.78 -0.37 64 0 36 0
29JUN26 41.00 C 0.00 0.00 0.00 20.72 +0.72 75 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 19.87 +0.73 74 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 18.88 +0.22 70 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 18.11 -0.22 69 0 103 0
29JUN26 45.00 C 0.00 0.00 0.00 17.43 -0.44 70 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 16.36 +0.13 65 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 16.33 +0.28 72 0 8 0
29JUN26 48.00 C 0.00 0.00 0.00 15.71 +0.20 72 0 8 0
29JUN26 49.00 C 0.00 0.00 0.00 14.65 +0.08 68 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 14.52 +0.43 73 0 252 0
29JUN26 52.50 C 0.00 0.00 0.00 12.88 -0.09 70 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 11.39 +0.06 69 0 25 0
29JUN26 57.50 C 11.30 11.35 11.30 10.22 +0.06 69 200 348 +115
29JUN26 60.00 C 0.00 0.00 0.00 9.20 +0.12 70 0 154 0
29JUN26 62.50 C 8.25 8.25 8.00 8.27 +0.09 70 70 806 +70
29JUN26 65.00 C 7.22 7.43 7.20 7.48 +0.05 71 95 434 -2
29JUN26 67.50 C 0.00 0.00 0.00 6.77 +0.06 71 0 213 0
29JUN26 70.00 C 0.00 0.00 0.00 6.00 +0.05 71 0 469 0
29JUN26 72.50 C 0.00 0.00 0.00 5.37 +0.06 71 0 226 0
29JUN26 75.00 C 0.00 0.00 0.00 4.73 +0.05 71 0 117 0
29JUN26 77.50 C 0.00 0.00 0.00 4.23 +0.04 71 0 468 0
29JUN26 80.00 C 0.00 0.00 0.00 3.75 +0.05 71 0 2,641 0
29JUN26 82.50 C 0.00 0.00 0.00 3.32 +0.04 71 0 65 0
29JUN26 85.00 C 0.00 0.00 0.00 2.96 +0.04 71 0 47 0
29JUN26 87.50 C 0.00 0.00 0.00 2.60 +0.04 71 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 2.32 +0.10 71 0 15 0
29JUN26 92.50 C 0.00 0.00 0.00 2.06 +0.09 71 0 50 0
29SEP26 21.00 C 0.00 0.00 0.00 38.63 +0.10 68 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 37.70 +0.11 69 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 36.76 +0.10 69 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 35.84 +0.10 69 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 34.92 +0.05 68 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 34.02 +0.10 69 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 33.14 +0.11 69 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 32.25 +0.10 69 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 31.39 +0.10 69 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 30.65 +0.21 71 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 29.70 +0.10 69 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 28.88 +0.10 69 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 27.91 -0.07 66 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 27.10 -0.08 66 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 26.20 -0.11 64 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 25.76 +0.23 69 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 25.25 +0.49 71 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 24.42 +0.42 70 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 23.58 +0.31 69 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 22.97 +0.43 69 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 22.21 +0.10 69 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 21.54 +0.10 69 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 20.64 +0.24 67 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 20.26 +0.10 69 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 19.36 0.00 66 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 19.07 +0.10 69 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 18.48 +0.11 69 0 0 0
29SEP26 48.00 C 17.24 17.24 17.24 17.52 +0.10 66 25 27 0
29SEP26 49.00 C 0.00 0.00 0.00 17.36 +0.10 69 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 16.38 +0.05 66 0 27 0
29SEP26 52.50 C 0.00 0.00 0.00 15.08 -0.06 66 0 52 0
29SEP26 55.00 C 0.00 0.00 0.00 14.36 +0.38 69 0 950 0
29SEP26 57.50 C 0.00 0.00 0.00 13.19 +0.19 68 0 1,577 0
29SEP26 60.00 C 0.00 0.00 0.00 12.13 +0.13 68 0 1,744 0
29SEP26 62.50 C 0.00 0.00 0.00 11.29 +0.16 68 0 916 0
29SEP26 65.00 C 0.00 0.00 0.00 10.52 +0.13 69 0 32 0
29SEP26 67.50 C 0.00 0.00 0.00 9.83 +0.05 70 0 39 0
29SEP26 70.00 C 0.00 0.00 0.00 9.18 +0.09 70 0 80 0
29SEP26 72.50 C 9.38 9.47 9.38 8.43 +0.09 70 9 39 +9
29SEP26 75.00 C 8.93 8.93 8.93 7.81 +0.08 70 5 35 +5
29SEP26 77.50 C 0.00 0.00 0.00 7.23 +0.09 70 0 570 0
29SEP26 80.00 C 7.99 7.99 7.99 6.64 +0.09 70 10 86 +10
29SEP26 82.50 C 7.62 7.62 7.62 6.13 +0.07 70 5 35 +5
29SEP26 85.00 C 0.00 0.00 0.00 5.69 +0.07 70 0 236 0
29SEP26 87.50 C 0.00 0.00 0.00 5.25 +0.08 70 0 17 0
29SEP26 90.00 C 0.00 0.00 0.00 4.80 +0.06 69 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 4.48 +0.07 70 0 5 0
30DEC26 38.00 C 0.00 0.00 0.00 25.51 -0.04 66 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 24.86 -0.04 66 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 24.20 -0.04 66 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 23.55 -0.05 66 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 22.77 +0.10 65 0 46 0
30DEC26 43.00 C 0.00 0.00 0.00 22.38 -0.07 66 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 21.80 -0.07 66 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 21.22 -0.07 66 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 20.45 +0.12 65 0 14 0
30DEC26 47.00 C 0.00 0.00 0.00 20.10 -0.10 66 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 19.54 +0.26 66 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 19.10 -0.10 66 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 18.22 -0.06 64 25 25 +23
30DEC26 52.50 C 0.00 0.00 0.00 17.28 +0.15 66 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 16.37 +0.30 66 0 1,500 0
30DEC26 57.50 C 15.13 15.13 15.13 15.22 +0.09 66 2 2,434 +2
30DEC26 60.00 C 0.00 0.00 0.00 14.24 +0.01 66 0 1,816 0
30DEC26 62.50 C 0.00 0.00 0.00 13.60 +0.13 67 0 893 0
30DEC26 65.00 C 0.00 0.00 0.00 12.85 +0.14 68 0 386 0
30DEC26 67.50 C 0.00 0.00 0.00 12.01 -0.06 68 0 290 0
30DEC26 70.00 C 0.00 0.00 0.00 11.29 -0.16 68 0 253 0
30DEC26 72.50 C 0.00 0.00 0.00 10.57 -0.17 67 0 35 0
30DEC26 75.00 C 0.00 0.00 0.00 9.85 -0.17 67 0 120 0
30DEC26 77.50 C 0.00 0.00 0.00 9.27 +0.11 67 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 8.71 -0.17 67 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 7.92 -0.41 66 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 7.60 -0.17 67 0 30 0
30DEC26 87.50 C 0.00 0.00 0.00 6.96 -0.38 66 0 0 0
30DEC26 90.00 C 8.00 8.00 8.00 6.75 -0.17 67 2 13 +2
30DEC26 92.50 C 0.00 0.00 0.00 6.15 -0.16 66 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 22.98 - 67 0 0 -
30MAR27 46.00 C 0.00 0.00 0.00 22.50 - 67 0 0 -
30MAR27 47.00 C 0.00 0.00 0.00 22.02 - 67 0 0 -
30MAR27 48.00 C 0.00 0.00 0.00 21.54 +0.29 67 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 21.05 +0.29 67 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 20.57 +0.29 67 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 19.45 +0.31 67 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 18.43 +0.30 67 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 17.42 +0.38 67 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 16.29 +0.21 66 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 15.46 +0.14 66 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 14.74 +0.25 67 0 400 0
30MAR27 67.50 C 0.00 0.00 0.00 14.07 +0.42 67 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 13.45 +0.48 68 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 12.88 +0.57 68 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 12.33 +0.69 68 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 11.65 +0.67 68 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 10.76 +0.31 67 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 10.56 +0.62 68 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 9.74 +0.32 67 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 9.23 +0.32 67 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 8.73 +0.29 67 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 8.59 +0.54 68 0 0 0
TOTAL CALL 2,732 46,436 +898
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 208 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 202 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 193 0 21 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 184 0 6 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 179 0 3 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 175 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 163 0 69 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 160 0 254 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 156 0 59 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 153 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 146 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 140 0 20 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 128 0 19 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 122 0 35 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 117 0 52 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 112 0 18 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 107 0 25 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 102 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 98 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 93 0 14 0
30MAR26 31.00 P 0.16 0.16 0.15 0.01 0.00 89 20 20 +7
30MAR26 32.00 P 0.18 0.18 0.18 0.01 0.00 85 15 86 +15
30MAR26 33.00 P 0.20 0.20 0.20 0.01 0.00 81 30 40 +20
30MAR26 34.00 P 0.20 0.20 0.20 0.01 0.00 77 15 18 0
30MAR26 35.00 P 0.22 0.22 0.22 0.02 0.00 79 20 114 -15
30MAR26 36.00 P 0.24 0.28 0.24 0.03 0.00 79 45 30 +9
30MAR26 37.00 P 0.27 0.31 0.27 0.04 0.00 78 127 117 +71
30MAR26 38.00 P 0.30 0.30 0.30 0.05 -0.01 76 15 129 +15
30MAR26 39.00 P 0.35 0.37 0.35 0.07 -0.01 76 58 72 +28
30MAR26 40.00 P 0.43 0.43 0.43 0.10 -0.01 76 43 1,064 +25
30MAR26 41.00 P 0.00 0.00 0.00 0.14 -0.01 76 0 77 0
30MAR26 42.00 P 0.54 0.54 0.54 0.19 -0.02 76 15 116 +15
30MAR26 43.00 P 0.00 0.00 0.00 0.25 -0.02 76 0 265 0
30MAR26 44.00 P 0.00 0.00 0.00 0.33 -0.03 76 0 96 0
30MAR26 45.00 P 0.77 0.77 0.77 0.43 -0.03 76 25 198 +21
30MAR26 46.00 P 0.72 0.90 0.72 0.55 -0.03 77 20 151 +5
30MAR26 47.00 P 0.97 1.04 0.97 0.69 -0.04 76 75 278 +75
30MAR26 48.00 P 0.88 1.20 0.88 0.85 -0.04 76 65 214 +4
30MAR26 49.00 P 1.20 1.37 1.20 1.05 -0.05 77 532 1,147 +500
30MAR26 50.00 P 1.35 1.70 1.08 1.26 -0.06 77 326 880 +158
30MAR26 52.50 P 2.32 2.32 2.03 1.95 -0.07 77 23 254 +21
30MAR26 55.00 P 2.35 3.25 2.35 2.82 -0.06 77 49 355 +46
30MAR26 57.50 P 3.43 4.33 3.43 3.93 -0.07 77 40 592 -1
30MAR26 60.00 P 4.48 5.70 4.48 5.15 -0.11 75 14 751 +1
30MAR26 62.50 P 6.85 6.85 6.85 6.76 -0.12 77 6 944 -6
30MAR26 65.00 P 8.70 8.70 8.70 8.60 +0.07 80 1 305 -1
30MAR26 67.50 P 0.00 0.00 0.00 10.35 +0.16 79 0 147 0
30MAR26 70.00 P 11.10 11.10 11.10 12.41 -0.18 80 5 380 -5
30MAR26 72.50 P 15.50 15.50 15.50 14.55 -0.08 82 48 150 -48
30MAR26 75.00 P 0.00 0.00 0.00 16.84 -0.26 85 0 124 0
30MAR26 77.50 P 0.00 0.00 0.00 18.55 -0.89 68 0 44 0
30MAR26 80.00 P 0.00 0.00 0.00 21.47 -0.37 89 0 6 0
30MAR26 82.50 P 0.00 0.00 0.00 23.93 -0.35 94 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 26.24 -0.12 93 0 100 0
30MAR26 87.50 P 0.00 0.00 0.00 28.75 +0.30 99 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 31.05 -0.68 95 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 33.58 +0.21 102 0 0 0
29APR26 35.00 P 0.54 0.56 0.54 0.16 0.00 73 65 127 +65
29APR26 36.00 P 0.61 0.61 0.61 0.20 -0.01 72 30 63 +30
29APR26 37.00 P 0.00 0.00 0.00 0.26 -0.01 72 0 2 0
29APR26 38.00 P 0.00 0.00 0.00 0.33 -0.01 72 0 12 0
29APR26 39.00 P 0.00 0.00 0.00 0.42 -0.01 72 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 0.51 -0.01 72 0 41 0
29APR26 41.00 P 0.00 0.00 0.00 0.64 -0.01 73 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.76 -0.01 73 0 70 0
29APR26 43.00 P 0.00 0.00 0.00 0.93 -0.01 73 0 33 0
29APR26 44.00 P 0.00 0.00 0.00 1.10 -0.01 73 0 56 0
29APR26 45.00 P 0.00 0.00 0.00 1.29 -0.01 73 0 132 0
29APR26 46.00 P 0.00 0.00 0.00 1.51 -0.02 73 0 29 0
29APR26 47.00 P 0.00 0.00 0.00 1.74 -0.02 73 0 70 0
29APR26 48.00 P 0.00 0.00 0.00 2.02 -0.02 73 0 58 0
29APR26 49.00 P 0.00 0.00 0.00 2.31 -0.02 73 0 50 0
29APR26 50.00 P 0.00 0.00 0.00 2.60 -0.03 73 0 573 0
29APR26 52.50 P 0.00 0.00 0.00 3.45 -0.09 72 0 222 0
29APR26 55.00 P 4.42 4.45 4.42 4.45 -0.10 72 6 323 +3
29APR26 57.50 P 5.05 5.62 5.05 5.74 -0.05 73 3 972 +1
29APR26 60.00 P 0.00 0.00 0.00 6.96 -0.18 72 0 496 0
29APR26 62.50 P 0.00 0.00 0.00 8.48 -0.23 72 0 215 0
29APR26 65.00 P 10.48 10.48 10.48 10.42 0.00 75 15 365 -15
29APR26 67.50 P 0.00 0.00 0.00 11.73 -0.55 70 0 501 0
29APR26 70.00 P 0.00 0.00 0.00 13.60 -0.58 71 0 260 0
29APR26 72.50 P 0.00 0.00 0.00 16.01 -0.21 76 0 67 0
29APR26 75.00 P 0.00 0.00 0.00 18.10 -0.21 77 0 34 0
29APR26 77.50 P 0.00 0.00 0.00 20.34 -0.12 79 0 30 0
29APR26 80.00 P 0.00 0.00 0.00 22.53 +0.03 80 0 15 0
29APR26 82.50 P 0.00 0.00 0.00 24.89 -0.12 83 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 27.14 -0.25 83 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 29.37 -0.13 83 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 31.81 -0.12 86 0 45 0
29APR26 92.50 P 0.00 0.00 0.00 34.01 -0.25 83 0 87 0
28MAY26 35.00 P 0.00 0.00 0.00 0.44 -0.06 72 0 18 0
28MAY26 36.00 P 0.00 0.00 0.00 0.54 -0.05 72 0 17 0
28MAY26 37.00 P 0.00 0.00 0.00 0.65 -0.07 72 0 12 0
28MAY26 38.00 P 0.00 0.00 0.00 0.78 -0.07 72 0 3 0
28MAY26 39.00 P 0.00 0.00 0.00 0.91 -0.09 72 0 2 0
28MAY26 40.00 P 0.00 0.00 0.00 1.09 -0.09 72 0 12 0
28MAY26 41.00 P 0.00 0.00 0.00 1.26 -0.10 72 0 1 0
28MAY26 42.00 P 0.00 0.00 0.00 1.45 -0.12 72 0 16 0
28MAY26 43.00 P 0.00 0.00 0.00 1.69 -0.12 72 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 1.92 -0.12 73 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 2.17 -0.13 73 0 126 0
28MAY26 46.00 P 0.00 0.00 0.00 2.47 0.00 73 0 6 0
28MAY26 47.00 P 0.00 0.00 0.00 2.77 -0.01 73 0 15 0
28MAY26 48.00 P 0.00 0.00 0.00 3.07 0.00 73 0 4 0
28MAY26 49.00 P 0.00 0.00 0.00 3.36 -0.05 72 0 16 0
28MAY26 50.00 P 0.00 0.00 0.00 3.69 -0.07 71 0 60 0
28MAY26 52.50 P 0.00 0.00 0.00 4.63 -0.11 71 0 251 0
28MAY26 55.00 P 6.05 6.05 6.05 5.73 -0.09 71 150 516 0
28MAY26 57.50 P 0.00 0.00 0.00 7.08 -0.11 72 0 88 0
28MAY26 60.00 P 8.50 8.50 8.50 8.44 -0.17 72 1 222 +1
28MAY26 62.50 P 0.00 0.00 0.00 9.99 -0.07 72 0 110 0
28MAY26 65.00 P 0.00 0.00 0.00 11.74 -0.22 73 0 54 0
28MAY26 67.50 P 13.87 13.87 13.45 13.45 -0.45 73 30 61 +16
28MAY26 70.00 P 0.00 0.00 0.00 14.99 -0.16 71 0 193 0
28MAY26 72.50 P 0.00 0.00 0.00 17.21 +0.19 74 0 99 0
28MAY26 75.00 P 0.00 0.00 0.00 18.95 -0.55 72 0 75 0
28MAY26 77.50 P 0.00 0.00 0.00 21.04 -0.75 73 0 18 0
28MAY26 80.00 P 0.00 0.00 0.00 23.63 -0.15 79 0 36 0
28MAY26 82.50 P 0.00 0.00 0.00 25.91 -0.07 80 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 28.16 -0.19 81 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 30.47 +0.02 83 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 32.65 -0.07 83 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 34.95 -0.04 83 0 63 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 91 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 87 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 83 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 81 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 79 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 74 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 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 0.00 71 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 0.00 71 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 0.04 0.00 70 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.06 0.00 71 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.08 0.00 70 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.11 +0.01 71 0 35 0
29JUN26 27.00 P 0.00 0.00 0.00 0.14 0.00 70 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 0.18 0.00 70 0 45 0
29JUN26 29.00 P 0.00 0.00 0.00 0.23 +0.01 70 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.29 +0.01 70 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 0.36 +0.01 70 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.44 +0.01 70 0 28 0
29JUN26 33.00 P 0.00 0.00 0.00 0.54 +0.02 70 0 17 0
29JUN26 34.00 P 0.00 0.00 0.00 0.64 +0.02 70 0 7 0
29JUN26 35.00 P 0.00 0.00 0.00 0.77 +0.02 70 0 4 0
29JUN26 36.00 P 0.00 0.00 0.00 0.91 0.00 71 0 111 0
29JUN26 37.00 P 0.00 0.00 0.00 1.06 0.00 71 0 16 0
29JUN26 38.00 P 0.00 0.00 0.00 1.24 0.00 71 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 1.42 0.00 71 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.62 0.00 71 0 300 0
29JUN26 41.00 P 0.00 0.00 0.00 1.86 0.00 71 0 15 0
29JUN26 42.00 P 0.00 0.00 0.00 2.10 0.00 71 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 2.34 -0.01 71 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 2.65 0.00 71 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 2.95 -0.01 71 0 75 0
29JUN26 46.00 P 0.00 0.00 0.00 3.26 -0.01 71 0 66 0
29JUN26 47.00 P 0.00 0.00 0.00 3.58 -0.02 71 0 87 0
29JUN26 48.00 P 0.00 0.00 0.00 3.95 +0.03 71 0 53 0
29JUN26 49.00 P 0.00 0.00 0.00 4.31 +0.04 71 0 135 0
29JUN26 50.00 P 0.00 0.00 0.00 4.70 0.00 71 0 106 0
29JUN26 52.50 P 0.00 0.00 0.00 5.65 0.00 69 0 76 0
29JUN26 55.00 P 0.00 0.00 0.00 6.94 +0.11 71 0 277 0
29JUN26 57.50 P 8.28 8.28 8.28 8.11 -0.01 69 1 113 0
29JUN26 60.00 P 0.00 0.00 0.00 9.58 -0.07 70 0 181 0
29JUN26 62.50 P 0.00 0.00 0.00 11.20 -0.13 71 0 730 0
29JUN26 65.00 P 0.00 0.00 0.00 12.89 +0.20 72 0 243 0
29JUN26 67.50 P 0.00 0.00 0.00 14.68 +0.34 72 0 197 0
29JUN26 70.00 P 0.00 0.00 0.00 16.20 -0.44 71 0 112 0
29JUN26 72.50 P 0.00 0.00 0.00 18.45 +0.05 74 0 96 0
29JUN26 75.00 P 0.00 0.00 0.00 20.45 +0.19 74 0 151 0
29JUN26 77.50 P 0.00 0.00 0.00 22.52 -0.04 75 0 499 0
29JUN26 80.00 P 0.00 0.00 0.00 24.60 -0.06 76 0 45 0
29JUN26 82.50 P 0.00 0.00 0.00 26.75 -0.06 77 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 28.96 -0.06 78 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 31.17 -0.07 78 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 33.41 -0.12 79 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 35.64 -0.21 80 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.15 +0.01 69 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.20 +0.01 69 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.25 +0.01 69 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.31 0.00 69 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.39 +0.01 69 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.46 0.00 69 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.56 0.00 69 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.66 0.00 69 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.79 +0.01 69 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.96 +0.04 69 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 1.10 +0.03 69 0 22 0
29SEP26 32.00 P 0.00 0.00 0.00 1.24 +0.01 69 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.43 +0.01 69 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.62 +0.01 69 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.86 +0.06 69 0 74 0
29SEP26 36.00 P 0.00 0.00 0.00 2.06 +0.01 69 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 2.38 +0.07 70 0 63 0
29SEP26 38.00 P 0.00 0.00 0.00 2.56 +0.01 69 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 2.90 +0.08 69 0 81 0
29SEP26 40.00 P 0.00 0.00 0.00 3.22 +0.19 70 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 3.55 +0.16 70 0 30 0
29SEP26 42.00 P 0.00 0.00 0.00 3.87 +0.16 70 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 4.20 +0.17 70 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 4.53 +0.14 69 0 30 0
29SEP26 45.00 P 0.00 0.00 0.00 4.94 +0.18 69 0 52 0
29SEP26 46.00 P 0.00 0.00 0.00 5.13 -0.01 68 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 5.51 -0.03 68 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 5.93 +0.05 68 0 12 0
29SEP26 49.00 P 0.00 0.00 0.00 6.43 +0.12 68 0 7 0
29SEP26 50.00 P 0.00 0.00 0.00 6.88 +0.12 68 0 25 0
29SEP26 52.50 P 0.00 0.00 0.00 8.07 +0.04 68 0 154 0
29SEP26 55.00 P 0.00 0.00 0.00 9.40 +0.05 68 0 950 0
29SEP26 57.50 P 0.00 0.00 0.00 10.83 +0.04 69 0 1,531 0
29SEP26 60.00 P 12.56 12.56 12.56 12.37 -0.03 69 1 1,450 0
29SEP26 62.50 P 0.00 0.00 0.00 13.91 +0.07 69 0 935 0
29SEP26 65.00 P 0.00 0.00 0.00 15.63 -0.02 70 0 61 0
29SEP26 67.50 P 0.00 0.00 0.00 17.42 -0.15 71 0 15 0
29SEP26 70.00 P 19.56 19.56 19.56 19.41 +0.12 72 1 18 +1
29SEP26 72.50 P 0.00 0.00 0.00 21.21 0.00 72 0 6 0
29SEP26 75.00 P 0.00 0.00 0.00 23.15 0.00 73 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 25.12 0.00 73 0 6 0
29SEP26 80.00 P 0.00 0.00 0.00 27.09 -0.02 73 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 29.15 -0.03 74 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 31.27 -0.03 74 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 33.39 -0.02 75 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 35.52 -0.04 75 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 37.75 -0.04 76 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.66 +0.08 67 0 31 0
30DEC26 39.00 P 0.00 0.00 0.00 3.88 -0.14 66 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 4.31 +0.09 67 0 15 0
30DEC26 41.00 P 0.00 0.00 0.00 4.66 +0.09 67 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 4.93 -0.16 66 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.33 -0.17 66 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.90 +0.18 67 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 6.13 -0.18 66 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 6.60 -0.01 66 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 7.11 +0.12 67 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 7.56 +0.11 67 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.05 +0.13 67 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 8.53 +0.06 67 0 10 0
30DEC26 52.50 P 0.00 0.00 0.00 9.83 +0.06 67 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 11.21 +0.05 67 0 1,500 0
30DEC26 57.50 P 0.00 0.00 0.00 12.29 -0.36 65 0 2,414 0
30DEC26 60.00 P 0.00 0.00 0.00 13.86 -0.38 66 0 1,825 0
30DEC26 62.50 P 0.00 0.00 0.00 15.94 +0.05 68 0 880 0
30DEC26 65.00 P 0.00 0.00 0.00 17.58 -0.10 68 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 19.31 -0.13 69 0 256 0
30DEC26 70.00 P 0.00 0.00 0.00 21.13 -0.23 69 0 260 0
30DEC26 72.50 P 0.00 0.00 0.00 22.96 -0.05 69 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 24.79 +0.46 69 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 26.76 +0.52 70 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 28.75 -0.26 70 0 11 0
30DEC26 82.50 P 0.00 0.00 0.00 30.74 +0.63 70 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 32.75 +0.69 71 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 34.88 +0.77 71 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 35.93 -0.26 66 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 38.01 -0.25 66 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 7.65 - 67 0 0 -
30MAR27 46.00 P 0.00 0.00 0.00 8.06 - 67 0 0 -
30MAR27 47.00 P 0.00 0.00 0.00 8.54 - 66 0 0 -
30MAR27 48.00 P 0.00 0.00 0.00 9.04 +0.32 67 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 9.34 +0.12 66 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 9.83 +0.10 66 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 11.19 +0.27 66 0 13 0
30MAR27 55.00 P 12.89 12.89 12.89 12.70 +0.18 66 3 4 +3
30MAR27 57.50 P 0.00 0.00 0.00 14.14 +0.10 66 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.94 +0.30 67 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.63 +0.15 68 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 19.38 +0.52 68 0 400 0
30MAR27 67.50 P 0.00 0.00 0.00 21.07 +0.58 68 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.48 +0.22 67 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 24.28 +0.22 67 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 26.70 +0.07 69 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 27.90 +0.23 67 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 29.81 +0.21 67 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 31.77 +0.21 67 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 33.73 +0.22 67 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 35.70 +0.22 67 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 37.68 +0.19 67 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 39.76 +0.18 67 0 0 0
TOTAL PUT 1,938 35,280 +1,065
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$ 38.30
30MAR26 17.00 C 0.00 0.00 0.00 21.33 -1.08 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 20.83 -1.08 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 20.33 -1.08 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 19.83 -1.09 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 19.33 -1.09 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 18.84 -1.08 89 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 18.34 -1.08 84 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 17.34 -1.08 72 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 16.34 -1.08 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 15.34 -1.08 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 14.34 -1.09 0 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 13.35 -1.08 58 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 12.35 -1.08 50 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.35 -1.08 39 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 10.35 -1.08 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 9.43 -1.01 58 0 11 0
30MAR26 30.00 C 0.00 0.00 0.00 8.48 -0.96 58 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 7.52 -1.01 54 0 16 0
30MAR26 32.00 C 0.00 0.00 0.00 6.55 -0.96 50 0 11 0
30MAR26 33.00 C 0.00 0.00 0.00 5.61 -0.79 47 0 76 0
30MAR26 34.00 C 0.00 0.00 0.00 4.67 -0.95 42 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 3.57 -1.13 31 0 22 0
30MAR26 36.00 C 3.39 3.39 3.39 2.90 -0.87 35 1 48 0
30MAR26 37.00 C 2.02 2.06 2.02 2.18 -0.79 34 3 20 0
30MAR26 38.00 C 1.50 1.59 1.50 1.63 -0.58 35 21 187 +21
30MAR26 39.00 C 1.57 1.57 0.97 1.16 -0.45 35 40 331 -4
30MAR26 40.00 C 1.01 1.09 0.64 0.79 -0.34 35 79 208 +10
30MAR26 41.00 C 0.62 0.66 0.44 0.53 -0.24 35 47 348 +20
30MAR26 42.00 C 0.42 0.48 0.28 0.34 -0.16 35 50 626 0
30MAR26 43.00 C 0.24 0.24 0.18 0.21 -0.12 35 60 1,584 0
30MAR26 44.00 C 0.15 0.15 0.12 0.14 -0.07 36 5 518 -2
30MAR26 45.00 C 0.11 0.13 0.08 0.08 -0.04 35 35 1,103 -1
30MAR26 46.00 C 0.06 0.06 0.06 0.05 -0.02 36 1 538 0
30MAR26 47.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 1,299 0
30MAR26 48.00 C 0.00 0.00 0.00 0.02 0.00 37 0 200 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 37 0 211 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 40 0 420 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 46 0 92 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 52 0 57 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 57 0 50 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 12.40 -1.08 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 11.41 -1.08 32 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 10.42 -1.08 32 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 9.44 -1.07 33 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 8.48 -1.04 34 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 7.53 -1.02 34 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 6.61 -0.98 34 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 5.74 -0.93 34 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 4.91 -0.86 34 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 4.11 -0.82 33 0 0 0
29APR26 36.00 C 3.92 3.92 3.24 3.55 -0.68 36 16 76 +16
29APR26 37.00 C 0.00 0.00 0.00 2.81 -0.69 34 0 75 0
29APR26 38.00 C 2.12 2.24 2.07 2.28 -0.58 34 107 124 -16
29APR26 39.00 C 1.71 1.71 1.71 1.81 -0.44 34 15 117 +15
29APR26 40.00 C 1.27 1.27 1.26 1.38 -0.41 33 36 155 +34
29APR26 41.00 C 1.24 1.24 0.93 1.06 -0.32 33 46 146 -26
29APR26 42.00 C 0.74 0.74 0.74 0.81 -0.25 34 20 135 +20
29APR26 43.00 C 0.76 0.76 0.55 0.60 -0.18 33 217 446 +212
29APR26 44.00 C 0.40 0.40 0.37 0.45 -0.14 34 23 188 +20
29APR26 45.00 C 0.29 0.29 0.29 0.33 -0.10 34 15 126 +15
29APR26 46.00 C 0.00 0.00 0.00 0.25 -0.06 34 0 95 0
29APR26 47.00 C 0.18 0.18 0.18 0.18 -0.04 34 2 399 0
29APR26 48.00 C 0.00 0.00 0.00 0.13 -0.02 34 1 161 -1
29APR26 49.00 C 0.00 0.00 0.00 0.09 -0.01 34 0 18 0
29APR26 50.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 78 0
29APR26 52.50 C 0.00 0.00 0.00 0.03 0.00 35 0 19 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 35 0 18 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 39 0 16 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 11.47 - 34 0 0 -
28MAY26 28.00 C 0.00 0.00 0.00 10.49 -1.06 33 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 9.53 -1.05 34 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 8.59 -1.02 34 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 7.70 -0.97 35 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 6.80 -0.95 34 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 5.97 -0.89 34 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 5.19 -0.83 34 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 4.59 -0.50 36 0 10 0
28MAY26 36.00 C 0.00 0.00 0.00 3.84 -0.65 35 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 3.22 -0.71 34 0 0 0
28MAY26 38.00 C 2.55 2.55 2.54 2.69 -0.54 34 34 17 +17
28MAY26 39.00 C 2.05 2.09 2.05 2.23 -0.47 34 30 30 +15
28MAY26 40.00 C 2.05 2.05 1.63 1.80 -0.43 34 33 147 +3
28MAY26 41.00 C 0.00 0.00 0.00 1.46 -0.37 34 0 133 0
28MAY26 42.00 C 1.36 1.36 1.10 1.17 -0.30 34 35 164 +31
28MAY26 43.00 C 1.19 1.19 0.85 0.94 -0.25 34 31 367 +30
28MAY26 44.00 C 0.69 0.69 0.69 0.75 -0.19 34 45 133 +38
28MAY26 45.00 C 0.55 0.55 0.55 0.60 -0.13 35 30 199 +30
28MAY26 46.00 C 0.00 0.00 0.00 0.46 -0.11 34 0 161 0
28MAY26 47.00 C 0.00 0.00 0.00 0.36 -0.08 34 0 91 0
28MAY26 48.00 C 0.00 0.00 0.00 0.27 -0.06 34 0 115 0
28MAY26 49.00 C 0.00 0.00 0.00 0.20 -0.05 34 0 50 0
28MAY26 50.00 C 0.00 0.00 0.00 0.16 -0.03 34 0 16 0
28MAY26 52.50 C 0.00 0.00 0.00 0.08 -0.01 35 0 2 0
28MAY26 55.00 C 0.00 0.00 0.00 0.04 0.00 35 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 18.41 -1.08 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 17.42 -1.08 44 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 16.42 -1.08 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 15.43 -1.08 37 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 14.44 -1.07 37 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 13.44 -1.08 30 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 12.46 -1.07 34 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 11.48 -1.06 34 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.54 -1.37 36 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.60 -1.28 35 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 8.69 -1.21 35 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 7.70 -1.09 32 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 6.80 -0.97 31 0 55 0
29JUN26 33.00 C 0.00 0.00 0.00 6.00 -1.11 32 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 5.50 -0.84 36 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 4.79 -0.60 36 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 3.95 -0.66 33 0 32 0
29JUN26 37.00 C 0.00 0.00 0.00 3.47 -0.48 34 0 15 0
29JUN26 38.00 C 2.75 2.75 2.75 2.96 -0.53 34 1 89 +1
29JUN26 39.00 C 0.00 0.00 0.00 2.48 -0.49 34 0 46 0
29JUN26 40.00 C 0.00 0.00 0.00 2.08 -0.44 33 0 83 0
29JUN26 41.00 C 0.00 0.00 0.00 1.74 -0.38 33 0 53 0
29JUN26 42.00 C 0.00 0.00 0.00 1.45 -0.32 34 0 268 0
29JUN26 43.00 C 0.00 0.00 0.00 1.18 -0.30 33 0 191 0
29JUN26 44.00 C 0.00 0.00 0.00 1.00 -0.23 34 0 67 0
29JUN26 45.00 C 0.96 0.96 0.96 0.81 -0.19 34 15 166 +15
29JUN26 46.00 C 0.00 0.00 0.00 0.67 -0.15 34 0 100 0
29JUN26 47.00 C 0.52 0.52 0.52 0.54 -0.12 34 7 188 0
29JUN26 48.00 C 0.00 0.00 0.00 0.44 -0.09 34 0 103 0
29JUN26 49.00 C 0.00 0.00 0.00 0.35 -0.08 34 0 398 0
29JUN26 50.00 C 0.00 0.00 0.00 0.28 -0.06 34 0 104 0
29JUN26 52.50 C 0.00 0.00 0.00 0.16 -0.03 34 0 40 0
29JUN26 55.00 C 0.00 0.00 0.00 0.09 -0.02 34 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.05 -0.01 34 0 5 0
29JUN26 60.00 C 0.00 0.00 0.00 0.03 0.00 34 0 12 0
29JUN26 62.50 C 0.00 0.00 0.00 0.02 0.00 35 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29SEP26 24.00 C 0.00 0.00 0.00 14.45 -1.07 34 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 13.48 -1.06 34 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.52 -1.05 34 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.59 -1.03 34 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.69 -1.22 34 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.82 -1.06 35 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.99 -0.91 35 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.20 -0.87 34 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.45 -0.83 34 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.77 -0.76 34 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.11 -0.73 34 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.52 -0.66 34 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.96 -0.62 34 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.32 -0.70 33 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 3.87 -0.50 33 0 3 0
29SEP26 39.00 C 0.00 0.00 0.00 3.45 -0.46 33 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.07 -0.42 34 0 20 0
29SEP26 41.00 C 0.00 0.00 0.00 2.73 -0.37 34 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 2.42 -0.34 34 0 3 0
29SEP26 43.00 C 1.96 1.96 1.96 2.15 -0.29 34 15 28 +15
29SEP26 44.00 C 0.00 0.00 0.00 1.88 -0.28 34 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 1.67 -0.22 34 0 36 0
29SEP26 46.00 C 0.00 0.00 0.00 1.46 -0.22 34 0 26 0
29SEP26 47.00 C 1.15 1.15 1.15 1.29 -0.18 34 5 43 0
29SEP26 48.00 C 0.99 0.99 0.99 1.13 -0.16 34 5 41 +5
29SEP26 49.00 C 0.00 0.00 0.00 0.98 -0.15 34 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.86 -0.15 34 0 85 0
29SEP26 52.50 C 0.00 0.00 0.00 0.63 -0.08 34 0 57 0
29SEP26 55.00 C 0.00 0.00 0.00 0.45 -0.05 35 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.31 -0.05 35 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.21 -0.03 34 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.15 -0.02 35 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.10 -0.01 34 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.64 -1.02 33 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.77 -0.97 33 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.93 -0.98 33 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.13 -0.90 33 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.37 -0.86 33 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.64 -0.84 33 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.97 -0.78 33 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.32 -0.75 33 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.72 -0.70 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.15 -0.68 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.63 -0.62 33 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.98 -0.65 32 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 4.53 -0.54 32 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 4.13 -0.49 32 0 0 0
30DEC26 40.00 C 3.41 3.41 3.41 3.73 -0.48 32 5 31 -5
30DEC26 41.00 C 0.00 0.00 0.00 3.40 -0.40 32 0 15 0
30DEC26 42.00 C 2.83 2.83 2.83 3.07 -0.40 32 2 17 -2
30DEC26 43.00 C 0.00 0.00 0.00 2.78 -0.35 32 0 315 0
30DEC26 44.00 C 0.00 0.00 0.00 2.51 -0.32 32 0 313 0
30DEC26 45.00 C 0.00 0.00 0.00 2.24 -0.33 32 0 65 0
30DEC26 46.00 C 0.00 0.00 0.00 2.04 -0.26 33 0 33 0
30DEC26 47.00 C 1.75 1.75 1.75 1.83 -0.25 33 5 29 0
30DEC26 48.00 C 1.57 1.57 1.57 1.63 -0.25 33 5 47 0
30DEC26 49.00 C 1.51 1.51 1.43 1.48 -0.19 33 7 47 -5
30DEC26 50.00 C 1.50 1.50 1.50 1.34 -0.22 33 15 68 0
30DEC26 52.50 C 0.00 0.00 0.00 1.04 -0.14 33 0 101 0
30DEC26 55.00 C 0.00 0.00 0.00 0.78 -0.11 33 0 52 0
30DEC26 57.50 C 0.00 0.00 0.00 0.58 -0.10 33 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.44 -0.07 33 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.34 -0.04 33 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.25 -0.04 33 0 32 0
30MAR27 27.00 C 0.00 0.00 0.00 12.18 - 34 0 0 -
30MAR27 28.00 C 0.00 0.00 0.00 11.41 -0.79 34 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.69 -0.74 34 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.98 -0.71 34 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.32 -0.66 34 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.69 -0.61 34 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.09 -0.56 34 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.52 -0.51 34 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.97 -0.49 34 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.48 -0.42 34 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 5.81 -0.59 33 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.38 -0.35 33 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.01 -0.27 33 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.59 -0.29 33 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 4.24 -0.24 33 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.92 -0.21 33 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.59 -0.21 33 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.32 -0.15 33 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 3.06 -0.14 33 0 11 0
30MAR27 46.00 C 2.45 2.45 2.45 2.80 -0.13 33 11 11 +11
30MAR27 47.00 C 0.00 0.00 0.00 2.65 -0.02 34 0 11 0
30MAR27 48.00 C 0.00 0.00 0.00 2.45 -0.08 34 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 2.24 -0.08 34 0 0 0
30MAR27 50.00 C 1.83 1.83 1.83 2.04 -0.07 34 2 2 +2
30MAR27 52.50 C 0.00 0.00 0.00 1.66 -0.03 34 0 10 0
30MAR27 55.00 C 0.00 0.00 0.00 1.33 -0.01 34 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 1.05 0.00 34 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.85 +0.01 34 0 0 0
TOTAL CALL 1,178 16,122 +534
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 108 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 97 0 35 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 94 0 12 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 81 0 6 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 75 0 19 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 69 0 23 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 63 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 58 0 14 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 53 0 171 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 48 0 8 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 43 0 47 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30MAR26 31.00 P 0.07 0.09 0.07 0.02 +0.01 37 51 118 +29
30MAR26 32.00 P 0.06 0.06 0.06 0.04 +0.02 36 20 27 -17
30MAR26 33.00 P 0.11 0.20 0.11 0.09 +0.06 36 21 79 -1
30MAR26 34.00 P 0.16 0.29 0.16 0.17 +0.10 35 16 206 -14
30MAR26 35.00 P 0.35 0.48 0.35 0.32 +0.18 36 47 156 +47
30MAR26 36.00 P 0.38 0.71 0.38 0.55 +0.28 36 100 923 -48
30MAR26 37.00 P 0.71 1.06 0.71 0.88 +0.39 36 93 178 -38
30MAR26 38.00 P 0.99 1.45 0.86 1.29 +0.50 35 66 811 +6
30MAR26 39.00 P 1.46 1.64 1.46 1.82 +0.61 36 3 2,320 +1
30MAR26 40.00 P 1.94 2.49 1.94 2.40 +0.69 34 31 882 -1
30MAR26 41.00 P 2.73 2.73 2.73 3.18 +0.83 35 2 487 0
30MAR26 42.00 P 3.90 3.90 3.90 4.00 +0.93 36 6 623 0
30MAR26 43.00 P 0.00 0.00 0.00 4.88 +1.01 36 0 423 0
30MAR26 44.00 P 0.00 0.00 0.00 5.71 +0.81 28 0 305 0
30MAR26 45.00 P 0.00 0.00 0.00 6.73 +1.04 35 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 7.71 +0.94 35 0 9 0
30MAR26 47.00 P 0.00 0.00 0.00 8.70 +1.08 0 0 2 0
30MAR26 48.00 P 0.00 0.00 0.00 9.70 +1.08 0 0 0 -2
30MAR26 49.00 P 0.00 0.00 0.00 10.70 +1.08 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 11.70 +1.08 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 14.20 +1.08 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 16.70 +1.08 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 19.20 +1.08 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 21.70 +1.08 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 24.20 +1.08 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 26.70 +1.08 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29APR26 28.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 0.03 +0.02 34 0 9 0
29APR26 30.00 P 0.16 0.18 0.16 0.06 +0.03 34 30 33 +26
29APR26 31.00 P 0.00 0.00 0.00 0.11 +0.06 34 0 9 0
29APR26 32.00 P 0.21 0.36 0.21 0.19 +0.10 34 28 39 +23
29APR26 33.00 P 0.29 0.50 0.29 0.32 +0.16 34 71 60 +5
29APR26 34.00 P 0.42 0.51 0.42 0.49 +0.22 34 30 46 +30
29APR26 35.00 P 0.65 0.91 0.65 0.73 +0.30 34 43 123 +25
29APR26 36.00 P 0.88 1.22 0.88 1.04 +0.39 34 30 107 -15
29APR26 37.00 P 1.31 1.55 1.31 1.42 +0.48 35 13 153 +9
29APR26 38.00 P 1.48 1.95 1.48 1.84 +0.52 34 26 141 +10
29APR26 39.00 P 2.56 2.56 2.55 2.35 +0.61 34 30 205 -30
29APR26 40.00 P 0.00 0.00 0.00 3.07 +0.81 35 0 195 0
29APR26 41.00 P 0.00 0.00 0.00 3.55 +0.70 32 0 151 0
29APR26 42.00 P 0.00 0.00 0.00 4.27 +0.79 31 0 131 0
29APR26 43.00 P 0.00 0.00 0.00 5.22 +1.09 35 0 183 0
29APR26 44.00 P 0.00 0.00 0.00 5.85 +0.82 28 0 47 0
29APR26 45.00 P 0.00 0.00 0.00 6.79 +1.06 29 0 1 0
29APR26 46.00 P 0.00 0.00 0.00 7.83 +1.03 34 0 33 0
29APR26 47.00 P 0.00 0.00 0.00 8.77 +1.05 34 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 9.73 +1.06 34 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 10.71 +1.07 34 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 11.70 +1.08 0 0 2 0
29APR26 52.50 P 0.00 0.00 0.00 14.20 +1.08 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 16.70 +1.08 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 19.20 +1.08 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 21.70 +1.08 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 24.20 +1.08 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 26.70 +1.08 0 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.05 - 35 0 0 -
28MAY26 28.00 P 0.00 0.00 0.00 0.08 +0.04 34 0 33 0
28MAY26 29.00 P 0.00 0.00 0.00 0.14 +0.07 34 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.23 +0.11 35 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.35 +0.15 35 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.51 +0.20 34 0 0 0
28MAY26 33.00 P 0.66 0.90 0.66 0.72 +0.26 34 50 37 +35
28MAY26 34.00 P 1.10 1.15 1.10 0.99 +0.33 35 30 49 +15
28MAY26 35.00 P 1.49 1.49 1.49 1.33 +0.41 35 15 52 +15
28MAY26 36.00 P 1.86 1.86 1.86 1.73 +0.48 35 10 63 0
28MAY26 37.00 P 2.27 2.31 2.27 2.16 +0.54 34 44 88 +38
28MAY26 38.00 P 2.33 2.83 2.33 2.64 +0.57 34 89 114 +60
28MAY26 39.00 P 0.00 0.00 0.00 3.23 +0.69 34 0 104 0
28MAY26 40.00 P 0.00 0.00 0.00 3.87 +0.74 34 0 96 0
28MAY26 41.00 P 0.00 0.00 0.00 4.55 +0.78 34 0 398 0
28MAY26 42.00 P 0.00 0.00 0.00 5.14 +0.57 32 0 168 0
28MAY26 43.00 P 0.00 0.00 0.00 6.02 +0.69 33 0 225 0
28MAY26 44.00 P 0.00 0.00 0.00 6.90 +0.94 34 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 7.66 +0.77 32 0 36 0
28MAY26 46.00 P 0.00 0.00 0.00 8.77 +1.13 37 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 9.70 +1.20 39 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 10.46 +1.05 34 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 11.40 +1.05 34 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 12.35 +1.06 34 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 14.77 +1.08 34 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 17.22 +1.08 34 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 19.69 +1.09 34 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 22.17 +1.09 35 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 24.65 +1.09 34 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 27.13 +1.08 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 94 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 37 0 19 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 41 0
29JUN26 25.00 P 0.00 0.00 0.00 0.04 +0.02 35 0 25 0
29JUN26 26.00 P 0.00 0.00 0.00 0.06 +0.02 34 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.10 +0.04 34 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.16 +0.06 34 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.25 +0.09 34 0 36 0
29JUN26 30.00 P 0.00 0.00 0.00 0.37 +0.13 34 0 41 0
29JUN26 31.00 P 0.00 0.00 0.00 0.53 +0.18 34 0 23 0
29JUN26 32.00 P 0.00 0.00 0.00 0.73 +0.23 34 0 56 0
29JUN26 33.00 P 0.00 0.00 0.00 0.99 +0.29 34 0 181 0
29JUN26 34.00 P 1.34 1.34 1.34 1.30 +0.35 34 15 103 +15
29JUN26 35.00 P 1.82 1.82 1.82 1.66 +0.41 34 10 180 0
29JUN26 36.00 P 0.00 0.00 0.00 2.06 +0.46 34 0 160 0
29JUN26 37.00 P 2.30 2.64 2.30 2.50 +0.50 34 30 300 +15
29JUN26 38.00 P 3.13 3.18 3.13 2.98 +0.55 33 32 270 0
29JUN26 39.00 P 0.00 0.00 0.00 3.56 +0.63 33 0 290 0
29JUN26 40.00 P 0.00 0.00 0.00 4.08 +0.58 32 0 194 0
29JUN26 41.00 P 0.00 0.00 0.00 4.73 +0.61 32 0 112 0
29JUN26 42.00 P 0.00 0.00 0.00 5.76 +0.82 36 0 496 0
29JUN26 43.00 P 0.00 0.00 0.00 6.55 +0.92 36 0 415 0
29JUN26 44.00 P 0.00 0.00 0.00 7.36 +0.91 37 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 8.09 +1.20 35 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 9.10 +1.09 38 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 9.91 +1.14 37 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 10.61 +1.00 34 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 11.52 +1.01 33 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 12.46 +1.04 34 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 14.83 +1.05 33 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 17.36 +1.09 39 0 40 0
29JUN26 57.50 P 0.00 0.00 0.00 19.71 +1.08 34 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 22.18 +1.08 34 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 24.65 +1.08 32 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 27.14 +1.09 36 0 0 0
29SEP26 24.00 P 0.30 0.30 0.30 0.13 +0.05 34 5 27 +5
29SEP26 25.00 P 0.00 0.00 0.00 0.19 +0.06 34 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.28 +0.09 35 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.38 +0.11 34 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.54 +0.16 35 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.68 +0.17 34 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.91 +0.24 35 0 23 0
29SEP26 31.00 P 0.00 0.00 0.00 1.17 +0.27 35 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.44 +0.29 35 0 13 0
29SEP26 33.00 P 0.00 0.00 0.00 1.78 +0.36 35 0 38 0
29SEP26 34.00 P 0.00 0.00 0.00 2.15 +0.39 35 0 176 0
29SEP26 35.00 P 0.00 0.00 0.00 2.57 +0.46 35 0 46 0
29SEP26 36.00 P 0.00 0.00 0.00 3.03 +0.50 35 0 48 0
29SEP26 37.00 P 0.00 0.00 0.00 3.54 +0.55 35 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 4.08 +0.59 35 0 48 0
29SEP26 39.00 P 0.00 0.00 0.00 4.67 +0.64 36 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 5.30 +0.69 36 0 14 0
29SEP26 41.00 P 0.00 0.00 0.00 5.97 +0.74 36 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 6.66 +0.76 36 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 7.31 +0.73 36 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 8.15 +0.83 37 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 8.70 +0.87 34 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.77 +0.90 37 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 10.31 +0.91 34 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.49 +1.06 38 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 12.00 +0.94 34 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.27 +1.00 40 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 15.60 +1.29 42 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 17.92 +1.21 43 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 19.85 +1.05 34 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.27 +1.07 34 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.71 +1.07 34 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 27.17 +1.08 34 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.45 +0.10 33 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.60 +0.13 33 0 20 0
30DEC26 28.00 P 0.00 0.00 0.00 0.77 +0.16 33 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.98 +0.20 33 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 1.25 +0.26 33 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 1.53 +0.27 33 0 3 0
30DEC26 32.00 P 0.00 0.00 0.00 1.86 +0.32 34 0 8 0
30DEC26 33.00 P 0.00 0.00 0.00 2.21 +0.35 34 0 16 0
30DEC26 34.00 P 0.00 0.00 0.00 2.61 +0.40 34 0 15 0
30DEC26 35.00 P 0.00 0.00 0.00 3.04 +0.43 34 0 17 0
30DEC26 36.00 P 0.00 0.00 0.00 3.52 +0.48 34 0 16 0
30DEC26 37.00 P 3.90 3.90 3.90 4.03 +0.52 34 15 29 +14
30DEC26 38.00 P 0.00 0.00 0.00 4.58 +0.56 34 0 16 0
30DEC26 39.00 P 0.00 0.00 0.00 5.17 +0.61 34 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 5.78 +0.63 34 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 6.45 +0.70 34 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 7.12 +0.71 35 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 7.84 +0.75 35 0 320 0
30DEC26 44.00 P 0.00 0.00 0.00 8.55 +0.75 35 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 9.07 +0.78 33 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.15 +0.86 36 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 10.65 +0.85 33 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.49 +0.90 33 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.30 +0.91 33 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.27 +1.00 34 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 15.60 +1.22 36 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 17.92 +1.21 37 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 19.95 +1.01 33 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 22.34 +1.04 33 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 24.76 +1.06 33 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 27.20 +1.07 33 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.94 - 34 0 0 -
30MAR27 28.00 P 0.00 0.00 0.00 1.15 +0.29 34 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 1.41 +0.35 34 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 1.68 +0.38 34 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 2.07 +0.50 34 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 2.42 +0.49 35 0 16 0
30MAR27 33.00 P 0.00 0.00 0.00 2.81 +0.54 35 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 3.22 +0.58 34 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 3.47 +0.40 33 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 4.11 +0.61 34 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 4.64 +0.64 34 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 5.21 +0.70 35 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 5.81 +0.76 35 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.41 +0.77 35 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 7.02 +0.78 35 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 7.71 +0.82 35 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 8.23 +0.67 34 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 8.94 +0.94 34 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 9.67 +0.95 34 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 10.41 +0.97 34 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.18 +1.00 34 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.26 +1.30 36 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 13.12 +1.37 37 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 13.94 +1.39 37 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 15.72 +1.07 34 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 17.92 +1.08 34 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 20.19 +1.09 34 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 22.52 +1.10 34 0 0 0
TOTAL PUT 1,102 15,921 +257
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$ 12.37
30MAR26 8.25 C 0.00 0.00 0.00 4.12 -0.08 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.89 -0.05 58 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.65 -0.11 64 0 67 0
30MAR26 9.00 C 0.00 0.00 0.00 3.39 -0.07 49 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.14 -0.13 44 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.91 -0.13 55 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.64 -0.06 35 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.40 -0.06 41 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.91 -0.04 36 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.51 +0.01 45 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.06 -0.08 38 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 0.71 -0.07 37 0 63 0
30MAR26 12.50 C 0.38 0.45 0.38 0.45 -0.05 37 16 195 +1
30MAR26 13.00 C 0.28 0.28 0.24 0.27 -0.03 38 17 142 -2
30MAR26 13.50 C 0.00 0.00 0.00 0.15 -0.02 38 0 744 0
30MAR26 14.00 C 0.10 0.10 0.08 0.08 -0.01 38 310 942 +300
30MAR26 14.50 C 0.05 0.05 0.05 0.04 -0.01 39 4 3,216 0
30MAR26 15.00 C 0.00 0.00 0.00 0.02 0.00 39 0 436 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 587 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 276 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 886 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,033 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 57 0 834 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 61 0 52 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 65 0 29 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 69 0 33 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 72 0 85 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 76 0 51 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 82 0 57 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 88 0 241 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 94 0 32 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 100 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 105 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 110 0 20 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 115 0 40 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 119 0 20 0
29APR26 9.00 C 0.00 0.00 0.00 3.42 -0.04 41 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.16 -0.11 31 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.93 -0.11 37 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.74 +0.02 45 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.42 -0.07 27 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.97 -0.10 31 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.68 +0.05 42 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.28 -0.09 39 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.97 -0.08 39 0 30 0
29APR26 12.50 C 0.00 0.00 0.00 0.71 -0.07 38 0 15 0
29APR26 13.00 C 0.00 0.00 0.00 0.51 -0.05 38 0 886 0
29APR26 13.50 C 0.00 0.00 0.00 0.36 -0.04 38 0 1,678 0
29APR26 14.00 C 0.22 0.22 0.22 0.25 -0.02 39 10 1,465 0
29APR26 14.50 C 0.19 0.19 0.19 0.17 -0.02 39 14 1,152 -14
29APR26 15.00 C 0.00 0.00 0.00 0.11 -0.02 39 0 412 0
29APR26 15.50 C 0.00 0.00 0.00 0.07 -0.01 39 0 70 0
29APR26 16.00 C 0.08 0.08 0.08 0.05 -0.01 40 94 168 0
29APR26 16.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 138 0
29APR26 17.00 C 0.00 0.00 0.00 0.02 0.00 40 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 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 44 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 47 0 8 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
28MAY26 9.00 C 0.00 0.00 0.00 3.52 -0.10 48 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.19 -0.08 31 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.98 -0.06 36 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.79 +0.01 40 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.57 +0.01 40 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.23 +0.08 44 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.74 -0.05 37 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.42 -0.08 38 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.14 -0.05 38 0 38 0
28MAY26 12.50 C 0.00 0.00 0.00 0.90 -0.04 38 0 715 0
28MAY26 13.00 C 0.68 0.68 0.68 0.70 -0.03 39 80 844 +80
28MAY26 13.50 C 0.00 0.00 0.00 0.54 -0.03 39 0 30 0
28MAY26 14.00 C 0.00 0.00 0.00 0.41 -0.02 39 0 74 0
28MAY26 14.50 C 0.00 0.00 0.00 0.31 -0.01 39 0 35 0
28MAY26 15.00 C 0.00 0.00 0.00 0.23 -0.02 39 0 26 0
28MAY26 15.50 C 0.00 0.00 0.00 0.18 -0.01 40 0 99 0
28MAY26 16.00 C 0.00 0.00 0.00 0.13 -0.01 40 0 38 0
28MAY26 16.50 C 0.00 0.00 0.00 0.09 -0.01 40 0 15 0
28MAY26 17.00 C 0.00 0.00 0.00 0.07 0.00 41 0 8 0
28MAY26 17.50 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 20 0
29JUN26 8.50 C 0.00 0.00 0.00 3.89 -0.08 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.68 -0.08 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.52 -0.10 39 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.20 -0.07 22 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.99 -0.06 29 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.79 -0.05 33 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.63 -0.01 37 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 2.23 -0.04 36 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.91 -0.01 38 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.58 -0.04 38 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.31 -0.03 38 0 15 0
29JUN26 12.50 C 0.00 0.00 0.00 1.07 -0.03 38 0 1,500 0
29JUN26 13.00 C 0.00 0.00 0.00 0.87 -0.03 39 0 2,178 0
29JUN26 13.50 C 0.00 0.00 0.00 0.70 -0.03 39 0 723 0
29JUN26 14.00 C 0.00 0.00 0.00 0.56 -0.02 39 0 233 0
29JUN26 14.50 C 0.00 0.00 0.00 0.45 -0.01 39 0 207 0
29JUN26 15.00 C 0.31 0.32 0.31 0.35 -0.01 39 60 105 +60
29JUN26 15.50 C 0.26 0.27 0.26 0.27 -0.01 39 194 435 +194
29JUN26 16.00 C 0.00 0.00 0.00 0.22 -0.01 40 0 370 0
29JUN26 16.50 C 0.00 0.00 0.00 0.17 -0.01 40 0 334 0
29JUN26 17.00 C 0.00 0.00 0.00 0.13 -0.01 40 0 264 0
29JUN26 17.50 C 0.00 0.00 0.00 0.10 -0.01 40 0 30 0
29JUN26 18.00 C 0.00 0.00 0.00 0.08 0.00 40 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.06 0.00 40 0 14 0
29JUN26 19.00 C 0.00 0.00 0.00 0.05 0.00 41 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.04 0.00 41 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 536 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 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 44 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 49 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 56 0 1 0
29SEP26 9.00 C 0.00 0.00 0.00 3.58 -0.04 42 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.25 -0.11 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.10 -0.05 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.88 -0.07 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.79 +0.03 42 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.44 -0.05 42 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 2.00 -0.09 38 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.75 -0.06 39 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.56 -0.02 41 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 1.33 -0.01 41 0 8 0
29SEP26 13.00 C 0.00 0.00 0.00 1.13 0.00 41 0 120 0
29SEP26 13.50 C 1.01 1.02 1.01 0.95 -0.01 41 45 77 +45
29SEP26 14.00 C 0.00 0.00 0.00 0.81 0.00 41 0 45 0
29SEP26 14.50 C 0.00 0.00 0.00 0.68 0.00 41 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.57 +0.01 41 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 0.48 +0.01 41 0 49 0
29SEP26 16.00 C 0.00 0.00 0.00 0.40 +0.01 41 0 17 0
29SEP26 16.50 C 0.00 0.00 0.00 0.34 +0.01 41 0 36 0
29SEP26 17.00 C 0.00 0.00 0.00 0.28 +0.01 41 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.23 0.00 40 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 0.19 0.00 40 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.16 0.00 40 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.13 0.00 40 0 26 0
29SEP26 19.50 C 0.00 0.00 0.00 0.11 0.00 40 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.10 +0.01 41 0 39 0
29SEP26 21.00 C 0.00 0.00 0.00 0.07 +0.01 41 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.05 +0.01 41 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 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 44 0 20 0
30DEC26 9.00 C 0.00 0.00 0.00 3.66 -0.02 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.46 -0.02 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.28 -0.07 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.11 -0.07 42 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.87 -0.08 40 0 25 0
30DEC26 10.50 C 0.00 0.00 0.00 2.66 +0.02 43 0 6 0
30DEC26 11.00 C 0.00 0.00 0.00 2.35 -0.01 42 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.08 -0.01 42 0 0 0
30DEC26 12.00 C 1.88 1.88 1.88 1.84 0.00 42 8 8 +8
30DEC26 12.50 C 0.00 0.00 0.00 1.63 0.00 42 0 44 0
30DEC26 13.00 C 0.00 0.00 0.00 1.44 +0.01 42 0 71 0
30DEC26 13.50 C 0.00 0.00 0.00 1.26 0.00 41 0 19 0
30DEC26 14.00 C 0.00 0.00 0.00 1.12 +0.01 42 0 33 0
30DEC26 14.50 C 0.00 0.00 0.00 0.98 +0.01 41 0 25 0
30DEC26 15.00 C 0.00 0.00 0.00 0.86 +0.01 41 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.76 +0.01 41 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.66 +0.01 41 0 310 0
30DEC26 16.50 C 0.00 0.00 0.00 0.59 +0.02 41 0 82 0
30DEC26 17.00 C 0.00 0.00 0.00 0.51 +0.02 41 0 88 0
30DEC26 17.50 C 0.00 0.00 0.00 0.45 +0.01 41 0 55 0
30DEC26 18.00 C 0.00 0.00 0.00 0.39 +0.01 41 0 5 0
30DEC26 18.50 C 0.00 0.00 0.00 0.34 +0.01 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.30 +0.01 41 0 12 0
30DEC26 19.50 C 0.00 0.00 0.00 0.26 +0.01 41 0 66 0
30DEC26 20.00 C 0.00 0.00 0.00 0.23 +0.01 41 0 54 0
30MAR27 9.00 C 0.00 0.00 0.00 3.75 -0.03 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.57 -0.02 41 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.40 -0.02 41 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.23 -0.02 41 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.07 -0.01 41 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.86 -0.01 43 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.58 -0.01 42 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.33 -0.01 42 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.11 +0.02 42 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.90 0.00 42 0 21 0
30MAR27 13.00 C 1.75 1.75 1.75 1.71 +0.01 42 15 55 +15
30MAR27 13.50 C 0.00 0.00 0.00 1.55 +0.01 42 0 27 0
30MAR27 14.00 C 0.00 0.00 0.00 1.38 +0.01 42 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 1.25 +0.01 41 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.12 +0.01 41 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.01 +0.01 41 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.91 +0.01 41 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.81 +0.01 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.74 +0.02 41 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.66 +0.01 41 0 0 0
TOTAL CALL 867 27,592 +687
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 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 0.05 0.05 0.05 0.03 0.00 39 276 357 +276
30MAR26 11.00 P 0.13 0.13 0.13 0.08 +0.01 39 20 139 0
30MAR26 11.50 P 0.00 0.00 0.00 0.18 +0.02 39 0 289 0
30MAR26 12.00 P 0.36 0.39 0.35 0.34 +0.03 39 165 4,231 -83
30MAR26 12.50 P 0.60 0.60 0.57 0.58 +0.06 39 17 1,501 +5
30MAR26 13.00 P 0.00 0.00 0.00 0.89 +0.07 39 0 2,000 0
30MAR26 13.50 P 1.25 1.32 1.25 1.22 -0.02 34 63 902 +10
30MAR26 14.00 P 0.00 0.00 0.00 1.69 +0.01 38 0 608 0
30MAR26 14.50 P 0.00 0.00 0.00 2.14 -0.01 34 0 1,667 0
30MAR26 15.00 P 2.90 2.90 2.90 2.71 +0.13 56 1 408 -1
30MAR26 15.50 P 0.00 0.00 0.00 3.22 +0.09 64 0 30 0
30MAR26 16.00 P 0.00 0.00 0.00 3.74 +0.11 74 0 20 0
30MAR26 16.50 P 0.00 0.00 0.00 4.19 +0.12 71 0 27 0
30MAR26 17.00 P 0.00 0.00 0.00 4.67 +0.10 72 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.13 +0.06 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.64 +0.01 70 0 140 0
30MAR26 18.50 P 0.00 0.00 0.00 6.13 +0.06 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.69 +0.11 96 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.13 +0.06 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.67 +0.10 100 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.63 +0.06 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.67 +0.09 115 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.63 +0.06 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.63 +0.06 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 12.63 +0.06 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 13.63 +0.06 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 14.63 +0.06 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 15.65 +0.07 143 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.06 0.00 39 0 40 0
29APR26 10.50 P 0.00 0.00 0.00 0.13 +0.01 40 0 0 0
29APR26 11.00 P 0.23 0.23 0.23 0.22 +0.01 39 4 315 +4
29APR26 11.50 P 0.43 0.44 0.43 0.37 +0.02 39 30 375 +30
29APR26 12.00 P 0.64 0.65 0.64 0.57 +0.04 40 30 315 +30
29APR26 12.50 P 0.00 0.00 0.00 0.81 +0.05 39 0 267 0
29APR26 13.00 P 0.00 0.00 0.00 1.12 +0.08 39 0 4,442 0
29APR26 13.50 P 0.00 0.00 0.00 1.49 +0.05 41 0 2,429 0
29APR26 14.00 P 0.00 0.00 0.00 1.89 +0.04 42 0 2,164 0
29APR26 14.50 P 0.00 0.00 0.00 2.26 0.00 39 0 1,023 0
29APR26 15.00 P 0.00 0.00 0.00 2.71 0.00 40 0 627 0
29APR26 15.50 P 0.00 0.00 0.00 3.22 +0.05 45 0 90 0
29APR26 16.00 P 0.00 0.00 0.00 3.74 +0.10 52 0 10 0
29APR26 16.50 P 0.00 0.00 0.00 4.19 +0.06 51 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 4.69 +0.05 54 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.13 +0.05 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.64 +0.01 51 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.13 +0.06 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 6.69 +0.11 69 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 7.13 +0.06 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 7.67 +0.09 71 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 0.00 40 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.08 0.00 40 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.11 0.00 40 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.14 0.00 40 0 140 0
28MAY26 10.50 P 0.00 0.00 0.00 0.24 +0.01 40 0 285 0
28MAY26 11.00 P 0.36 0.36 0.36 0.37 +0.01 40 35 144 +35
28MAY26 11.50 P 0.00 0.00 0.00 0.54 +0.02 40 0 139 0
28MAY26 12.00 P 0.74 0.74 0.74 0.76 +0.03 41 15 251 +15
28MAY26 12.50 P 1.09 1.09 1.09 1.02 +0.03 41 15 752 +15
28MAY26 13.00 P 1.30 1.43 1.30 1.32 +0.03 41 69 733 +15
28MAY26 13.50 P 0.00 0.00 0.00 1.60 -0.03 39 0 134 0
28MAY26 14.00 P 0.00 0.00 0.00 1.98 -0.02 39 0 155 0
28MAY26 14.50 P 0.00 0.00 0.00 2.40 0.00 41 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.85 +0.02 43 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.34 +0.05 47 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.81 +0.06 49 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 4.29 +0.06 51 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.78 +0.05 54 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.26 +0.12 56 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.74 +0.04 57 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.07 +0.01 41 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.08 0.00 40 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.11 0.00 40 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.14 0.00 40 0 145 0
29JUN26 9.75 P 0.00 0.00 0.00 0.18 +0.01 40 0 199 0
29JUN26 10.00 P 0.00 0.00 0.00 0.23 +0.01 40 0 1,173 0
29JUN26 10.50 P 0.00 0.00 0.00 0.35 +0.02 40 0 758 0
29JUN26 11.00 P 0.00 0.00 0.00 0.50 +0.02 40 0 617 0
29JUN26 11.50 P 0.72 0.72 0.72 0.69 +0.03 41 95 213 +92
29JUN26 12.00 P 0.99 0.99 0.99 0.91 +0.02 40 15 147 +1
29JUN26 12.50 P 1.28 1.32 1.28 1.18 +0.03 41 51 1,793 +9
29JUN26 13.00 P 1.58 1.67 1.58 1.48 +0.04 41 150 2,504 +150
29JUN26 13.50 P 0.00 0.00 0.00 1.81 +0.04 42 0 1,018 0
29JUN26 14.00 P 0.00 0.00 0.00 2.18 +0.04 42 0 65 0
29JUN26 14.50 P 0.00 0.00 0.00 2.57 +0.05 43 0 355 0
29JUN26 15.00 P 0.00 0.00 0.00 2.99 +0.05 44 0 126 0
29JUN26 15.50 P 0.00 0.00 0.00 3.42 +0.05 45 0 75 0
29JUN26 16.00 P 0.00 0.00 0.00 3.88 +0.06 46 0 91 0
29JUN26 16.50 P 0.00 0.00 0.00 4.34 +0.05 48 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 4.82 +0.05 50 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 5.31 +0.05 52 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.81 +0.06 55 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.32 +0.06 58 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.81 +0.04 60 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 7.34 +0.06 65 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.85 +0.05 68 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 8.88 +0.13 75 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.81 +0.04 74 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.87 +0.17 83 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.82 +0.10 83 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 12.63 +0.06 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 13.63 +0.06 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 14.63 +0.06 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 15.65 +0.07 77 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.29 +0.02 39 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.35 +0.03 40 0 5 0
29SEP26 9.50 P 0.40 0.40 0.40 0.41 +0.02 39 15 15 +15
29SEP26 9.75 P 0.48 0.48 0.48 0.48 +0.03 39 15 15 +15
29SEP26 10.00 P 0.00 0.00 0.00 0.56 +0.03 39 0 22 0
29SEP26 10.50 P 0.71 0.72 0.71 0.74 +0.04 39 25 73 +25
29SEP26 11.00 P 0.91 0.91 0.91 0.94 +0.04 39 15 146 +15
29SEP26 11.50 P 1.13 1.13 1.13 1.18 +0.05 39 15 78 +15
29SEP26 12.00 P 0.00 0.00 0.00 1.44 +0.05 39 0 129 0
29SEP26 12.50 P 1.75 1.75 1.75 1.72 +0.05 39 2 265 +2
29SEP26 13.00 P 0.00 0.00 0.00 2.04 +0.06 38 0 335 0
29SEP26 13.50 P 0.00 0.00 0.00 2.37 +0.06 38 0 226 0
29SEP26 14.00 P 0.00 0.00 0.00 2.75 +0.06 39 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 3.11 +0.04 38 0 83 0
29SEP26 15.00 P 0.00 0.00 0.00 3.48 +0.06 36 0 120 0
29SEP26 15.50 P 0.00 0.00 0.00 3.90 +0.02 36 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 4.29 +0.07 34 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 4.80 +0.09 37 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 5.17 +0.02 32 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 5.72 +0.10 38 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 6.09 +0.12 29 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 6.65 +0.09 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.15 +0.12 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.52 +0.01 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.97 -0.01 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.93 +0.02 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.96 +0.06 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.94 +0.08 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.96 +0.12 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.92 +0.10 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.94 +0.18 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.91 +0.08 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.98 +0.07 44 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.47 +0.04 40 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.53 +0.03 40 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.61 +0.04 40 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 0.69 +0.04 40 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.78 +0.04 40 0 215 0
30DEC26 10.50 P 0.00 0.00 0.00 0.98 +0.05 40 0 11 0
30DEC26 11.00 P 1.20 1.20 1.20 1.19 +0.05 40 2 230 +2
30DEC26 11.50 P 0.00 0.00 0.00 1.44 +0.06 40 0 200 0
30DEC26 12.00 P 0.00 0.00 0.00 1.70 +0.06 39 0 2 0
30DEC26 12.50 P 1.93 1.93 1.93 1.99 +0.06 39 30 31 +30
30DEC26 13.00 P 2.29 2.34 2.29 2.30 +0.07 39 14 179 +14
30DEC26 13.50 P 0.00 0.00 0.00 2.62 +0.07 39 0 343 0
30DEC26 14.00 P 3.03 3.03 3.03 2.97 +0.07 38 8 225 0
30DEC26 14.50 P 0.00 0.00 0.00 3.32 +0.07 38 0 92 0
30DEC26 15.00 P 0.00 0.00 0.00 3.70 +0.07 38 0 29 0
30DEC26 15.50 P 0.00 0.00 0.00 4.10 +0.03 38 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.48 0.00 36 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.94 +0.04 38 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.30 +0.01 35 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.75 0.00 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.22 +0.05 35 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.73 +0.12 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.15 +0.08 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.73 +0.19 41 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.08 -0.05 31 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.63 +0.04 41 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.69 +0.04 40 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.77 +0.04 40 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.86 +0.04 40 0 0 0
30MAR27 10.00 P 0.92 0.92 0.92 0.95 +0.04 40 20 27 +20
30MAR27 10.50 P 1.15 1.15 1.15 1.16 +0.05 40 2 2 +2
30MAR27 11.00 P 0.00 0.00 0.00 1.39 +0.05 40 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.64 +0.06 40 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.91 +0.06 40 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.20 +0.07 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.50 +0.07 39 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 2.83 +0.07 39 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.16 +0.08 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.51 +0.06 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.87 +0.06 38 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.29 +0.10 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.65 +0.06 38 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.19 +0.17 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.61 +0.18 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.04 +0.19 41 0 0 0
TOTAL PUT 1,214 41,919 +758
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$ 86.94
30MAR26 52.50 C 0.00 0.00 0.00 34.54 -1.21 62 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 32.04 -1.23 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 29.55 -1.24 52 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 27.05 -1.24 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 24.57 -1.25 48 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 22.10 -1.24 48 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 19.64 -1.21 47 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 17.07 -1.35 26 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 14.79 -0.93 43 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 12.37 -0.87 39 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 9.98 -0.81 35 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 7.62 -0.81 30 0 60 0
30MAR26 82.50 C 0.00 0.00 0.00 5.49 -0.76 28 0 0 0
30MAR26 85.00 C 4.01 4.02 3.40 3.61 -0.73 26 211 270 +210
30MAR26 87.50 C 2.30 2.30 1.80 2.21 -0.61 25 9 100 +1
30MAR26 90.00 C 1.30 1.30 1.01 1.24 -0.38 25 386 388 +320
30MAR26 92.50 C 0.76 0.76 0.50 0.65 -0.24 25 326 386 +308
30MAR26 95.00 C 0.40 0.40 0.40 0.31 -0.16 25 34 509 -4
30MAR26 97.50 C 0.21 0.21 0.21 0.15 -0.07 26 30 185 -30
30MAR26 100.00 C 0.00 0.00 0.00 0.06 -0.03 26 0 323 0
30MAR26 102.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 361 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 545 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 29 0 300 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 32 0 520 0
30MAR26 112.50 C 0.01 0.01 0.01 0.01 0.00 35 310 675 +310
30MAR26 115.00 C 0.01 0.01 0.01 0.01 0.00 38 364 598 +364
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 40 0 504 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 43 0 488 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 45 0 260 0
29APR26 65.00 C 0.00 0.00 0.00 22.44 - 44 0 0 -
29APR26 67.50 C 0.00 0.00 0.00 20.03 -1.28 42 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 17.64 -1.26 39 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 14.81 -1.11 24 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 12.43 -1.08 24 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 10.16 -1.03 24 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 8.06 -0.94 24 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 6.18 -0.83 24 0 0 0
29APR26 85.00 C 4.31 4.31 4.16 4.70 -0.73 25 120 120 +120
29APR26 87.50 C 3.49 3.49 2.84 3.26 -0.61 24 3 33 +3
29APR26 90.00 C 0.00 0.00 0.00 2.15 -0.46 24 0 300 0
29APR26 92.50 C 0.00 0.00 0.00 1.41 -0.32 24 0 60 0
29APR26 95.00 C 0.90 0.90 0.82 0.89 -0.25 24 8 12 +8
29APR26 97.50 C 0.00 0.00 0.00 0.57 -0.15 24 0 35 0
29APR26 100.00 C 0.00 0.00 0.00 0.33 -0.10 24 0 70 0
29APR26 102.50 C 0.00 0.00 0.00 0.19 -0.05 24 0 185 0
29APR26 105.00 C 0.00 0.00 0.00 0.10 -0.03 24 0 180 0
29APR26 107.50 C 0.00 0.00 0.00 0.06 -0.01 25 0 180 0
29APR26 110.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 75 0
29APR26 112.50 C 0.00 0.00 0.00 0.02 0.00 25 0 60 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 120.00 C 0.03 0.03 0.03 0.01 0.00 29 130 290 +130
28MAY26 65.00 C 0.00 0.00 0.00 22.76 - 40 0 0 -
28MAY26 67.50 C 0.00 0.00 0.00 20.39 -1.13 38 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 17.98 -1.15 35 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 15.09 -1.08 24 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 12.81 -1.03 24 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 10.66 -0.95 24 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 8.67 -0.87 24 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 7.10 -0.56 25 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 5.51 -0.67 25 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 4.09 -0.56 24 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 2.93 -0.48 23 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 2.08 -0.34 23 0 1 0
28MAY26 95.00 C 0.00 0.00 0.00 1.46 -0.28 23 0 0 0
28MAY26 97.50 C 1.03 1.03 1.03 1.02 -0.22 24 1 3 -1
28MAY26 100.00 C 0.79 0.79 0.79 0.71 -0.12 24 30 95 +30
28MAY26 102.50 C 0.00 0.00 0.00 0.46 -0.08 24 0 1 0
28MAY26 105.00 C 0.00 0.00 0.00 0.29 -0.06 24 0 2 0
28MAY26 107.50 C 0.00 0.00 0.00 0.18 -0.04 24 0 90 0
28MAY26 110.00 C 0.00 0.00 0.00 0.11 -0.02 24 0 11 0
28MAY26 112.50 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
28MAY26 115.00 C 0.14 0.14 0.14 0.04 -0.01 24 101 101 +101
28MAY26 117.50 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 25.34 -1.54 39 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 22.97 -1.37 37 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 20.66 -1.16 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 18.21 -1.13 32 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 15.68 -1.24 28 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 13.13 -1.47 23 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 11.06 -0.97 23 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 9.14 -0.89 23 0 2 0
29JUN26 82.50 C 0.00 0.00 0.00 7.42 -0.81 23 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 6.08 -0.55 24 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 4.74 -0.60 24 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 3.60 -0.48 24 0 2 0
29JUN26 92.50 C 2.45 2.60 2.45 2.67 -0.39 23 2 2 +2
29JUN26 95.00 C 0.00 0.00 0.00 2.00 -0.33 24 0 2 0
29JUN26 97.50 C 1.50 1.50 1.50 1.45 -0.29 24 1 31 0
29JUN26 100.00 C 0.00 0.00 0.00 1.03 -0.22 24 0 66 0
29JUN26 102.50 C 0.88 0.88 0.83 0.72 -0.16 23 61 122 +60
29JUN26 105.00 C 0.66 0.66 0.66 0.49 -0.12 23 30 273 +30
29JUN26 107.50 C 0.00 0.00 0.00 0.32 -0.10 23 0 90 0
29JUN26 110.00 C 0.00 0.00 0.00 0.22 -0.06 23 0 123 0
29JUN26 112.50 C 0.00 0.00 0.00 0.15 -0.04 24 0 214 0
29JUN26 115.00 C 0.00 0.00 0.00 0.09 -0.03 23 0 61 0
29JUN26 117.50 C 0.00 0.00 0.00 0.06 -0.02 23 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29JUN26 122.50 C 0.11 0.11 0.11 0.03 -0.01 24 30 31 +30
29SEP26 65.00 C 0.00 0.00 0.00 23.08 - 31 0 0 -
29SEP26 67.50 C 0.00 0.00 0.00 20.81 -1.15 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 18.52 -1.06 29 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 16.17 -1.13 26 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 13.79 -1.36 24 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 11.91 -0.85 24 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 10.18 -0.79 24 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 8.63 -0.72 24 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 7.39 -0.50 24 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 6.07 -0.59 24 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 4.95 -0.51 24 0 58 0
29SEP26 92.50 C 0.00 0.00 0.00 4.02 -0.44 23 0 20 0
29SEP26 95.00 C 0.00 0.00 0.00 3.27 -0.35 23 0 87 0
29SEP26 97.50 C 0.00 0.00 0.00 2.64 -0.32 23 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 2.09 -0.31 23 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 1.68 -0.26 24 0 1 0
29SEP26 105.00 C 0.00 0.00 0.00 1.35 -0.21 24 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 1.06 -0.16 24 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 0.83 -0.10 24 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.65 -0.07 24 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.50 -0.06 24 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.39 -0.04 24 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.30 -0.03 24 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.23 -0.03 24 0 26 0
30DEC26 65.00 C 0.00 0.00 0.00 23.43 - 29 0 0 -
30DEC26 67.50 C 0.00 0.00 0.00 21.22 -1.05 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 19.10 -1.02 27 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 16.85 -1.18 25 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 14.69 -1.38 24 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 12.99 -0.84 24 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 11.42 -0.75 24 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 9.95 -0.71 24 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 8.70 -0.60 24 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 7.44 -0.58 23 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 6.33 -0.56 23 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 5.37 -0.50 23 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 4.55 -0.43 23 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 3.81 -0.42 23 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 3.22 -0.35 23 0 1 0
30DEC26 102.50 C 2.52 2.52 2.52 2.72 -0.33 23 1 1 +1
30DEC26 105.00 C 0.00 0.00 0.00 2.29 -0.30 23 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 1.92 -0.26 24 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 1.60 -0.18 24 0 2 0
30DEC26 112.50 C 0.00 0.00 0.00 1.31 -0.14 24 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.08 -0.13 24 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.88 -0.10 24 0 10 0
30DEC26 120.00 C 0.00 0.00 0.00 0.73 -0.08 24 0 20 0
30MAR27 65.00 C 0.00 0.00 0.00 24.12 - 28 0 0 -
30MAR27 67.50 C 0.00 0.00 0.00 22.05 -1.06 27 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 20.06 -1.02 27 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 18.15 -0.99 26 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 16.11 -1.18 25 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 14.28 -1.29 24 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 12.80 -0.77 24 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 11.40 -0.68 24 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 10.10 -0.69 24 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 8.87 -0.72 24 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 7.75 -0.65 24 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 6.76 -0.59 24 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 5.89 -0.50 24 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 5.14 -0.47 24 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 4.46 -0.40 24 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 3.88 -0.37 24 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 3.38 -0.33 24 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 2.99 -0.23 24 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 2.55 -0.26 24 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 2.21 -0.19 24 0 0 0
TOTAL CALL 2,188 9,708 +1,993
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 68 0 251 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 62 0 770 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 51 0 68 0
30MAR26 62.50 P 0.08 0.08 0.08 0.01 0.00 46 18 84 +18
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 41 0 119 0
30MAR26 67.50 P 0.15 0.21 0.15 0.01 0.00 36 31 84 +21
30MAR26 70.00 P 0.19 0.27 0.19 0.01 0.00 31 7 220 +7
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 27 0 435 0
30MAR26 75.00 P 0.47 0.47 0.47 0.04 +0.02 27 1 306 0
30MAR26 77.50 P 0.49 0.76 0.49 0.12 +0.05 26 94 150 -28
30MAR26 80.00 P 0.72 1.00 0.67 0.32 +0.12 26 130 483 -28
30MAR26 82.50 P 1.05 1.48 1.05 0.76 +0.23 26 182 461 +115
30MAR26 85.00 P 1.54 2.38 1.54 1.54 +0.40 26 197 916 +83
30MAR26 87.50 P 3.39 3.50 3.35 2.67 +0.61 26 76 917 -76
30MAR26 90.00 P 4.00 4.60 4.00 4.30 +0.94 27 7 142 -7
30MAR26 92.50 P 0.00 0.00 0.00 6.10 +0.91 26 0 121 0
30MAR26 95.00 P 0.00 0.00 0.00 8.27 +1.02 26 0 60 0
30MAR26 97.50 P 0.00 0.00 0.00 10.61 +1.09 25 0 4 0
30MAR26 100.00 P 0.00 0.00 0.00 13.06 +1.13 0 0 60 0
30MAR26 102.50 P 0.00 0.00 0.00 15.56 +1.14 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 18.22 +1.30 44 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 20.72 +1.30 48 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 23.22 +1.30 52 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 25.71 +1.29 55 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 28.21 +1.29 59 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 30.71 +1.29 63 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 33.22 +1.30 67 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 35.71 +1.29 70 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 - 28 0 0 -
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 70.00 P 0.42 0.42 0.42 0.03 +0.01 24 10 91 0
29APR26 72.50 P 0.65 0.65 0.65 0.08 +0.02 24 60 118 +60
29APR26 75.00 P 0.64 0.64 0.64 0.20 +0.06 24 10 285 0
29APR26 77.50 P 0.00 0.00 0.00 0.43 +0.12 24 0 532 0
29APR26 80.00 P 1.25 1.25 1.25 0.83 +0.21 24 20 975 0
29APR26 82.50 P 1.96 1.96 1.96 1.47 +0.32 25 2 657 +2
29APR26 85.00 P 2.50 3.07 2.50 2.38 +0.46 25 73 181 +42
29APR26 87.50 P 4.15 4.15 3.88 3.48 +0.62 24 32 33 -31
29APR26 90.00 P 5.36 5.65 5.36 4.97 +0.85 24 60 371 +60
29APR26 92.50 P 0.00 0.00 0.00 6.72 +0.84 24 0 460 0
29APR26 95.00 P 0.00 0.00 0.00 8.70 +0.95 24 0 190 0
29APR26 97.50 P 0.00 0.00 0.00 10.86 +1.01 24 0 60 0
29APR26 100.00 P 0.00 0.00 0.00 13.17 +1.07 24 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 16.05 +1.58 35 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 18.22 +1.30 32 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 20.72 +1.30 35 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 23.22 +1.30 38 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 25.71 +1.29 40 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 28.22 +1.30 43 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 30.72 +1.30 46 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 33.22 +1.30 48 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.02 - 25 0 0 -
28MAY26 67.50 P 0.50 0.57 0.50 0.05 +0.02 24 25 25 +25
28MAY26 70.00 P 0.67 0.67 0.66 0.11 +0.04 24 90 126 +89
28MAY26 72.50 P 0.92 0.92 0.92 0.22 +0.07 24 2 17 +2
28MAY26 75.00 P 0.96 1.06 0.91 0.44 +0.13 24 255 199 +117
28MAY26 77.50 P 0.00 0.00 0.00 0.78 +0.19 24 0 453 0
28MAY26 80.00 P 1.96 1.96 1.96 1.31 +0.30 24 9 290 0
28MAY26 82.50 P 0.00 0.00 0.00 2.04 +0.40 24 0 40 0
28MAY26 85.00 P 3.06 3.06 3.06 3.01 +0.51 24 1 136 +1
28MAY26 87.50 P 4.29 4.29 4.29 4.09 +0.64 24 1 120 0
28MAY26 90.00 P 0.00 0.00 0.00 5.46 +0.76 23 0 92 0
28MAY26 92.50 P 0.00 0.00 0.00 7.25 +0.84 24 0 95 0
28MAY26 95.00 P 0.00 0.00 0.00 9.12 +0.91 24 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 11.17 +0.98 24 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 13.37 +1.04 24 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 16.06 +1.46 29 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 18.22 +1.25 27 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 20.72 +1.30 30 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 23.22 +1.30 32 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 25.71 +1.29 34 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 28.22 +1.30 37 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 30.72 +1.30 39 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 33.22 +1.30 41 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.03 +0.01 24 0 322 0
29JUN26 65.00 P 0.70 0.70 0.70 0.07 +0.02 24 2 124 +2
29JUN26 67.50 P 0.67 0.85 0.67 0.14 +0.04 23 106 91 +81
29JUN26 70.00 P 0.00 0.00 0.00 0.27 +0.06 23 0 15 0
29JUN26 72.50 P 0.97 1.06 0.97 0.49 +0.09 23 45 63 +30
29JUN26 75.00 P 1.26 1.26 1.26 0.84 +0.14 24 30 441 -12
29JUN26 77.50 P 1.74 1.74 1.74 1.35 +0.22 24 8 198 0
29JUN26 80.00 P 2.22 2.60 2.22 2.04 +0.32 24 36 49 -34
29JUN26 82.50 P 0.00 0.00 0.00 2.93 +0.40 24 0 11 0
29JUN26 85.00 P 3.73 4.10 3.73 3.93 +0.57 23 31 75 +31
29JUN26 87.50 P 0.00 0.00 0.00 5.08 +0.57 23 0 354 0
29JUN26 90.00 P 0.00 0.00 0.00 6.72 +0.66 23 0 223 0
29JUN26 92.50 P 0.00 0.00 0.00 8.42 +0.75 23 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 10.28 +0.83 23 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 12.28 +0.90 23 0 1 0
29JUN26 100.00 P 0.00 0.00 0.00 14.41 +0.96 23 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 16.81 +1.67 25 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 18.80 +1.47 22 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 21.11 +1.54 20 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 23.55 +1.00 21 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 25.97 +1.19 19 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 28.40 +1.24 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 30.85 +1.22 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 33.29 +1.22 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 35.74 +1.22 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.33 - 24 0 0 -
29SEP26 67.50 P 1.15 1.15 1.15 0.55 +0.12 24 1 31 0
29SEP26 70.00 P 1.55 1.55 1.55 0.86 +0.16 24 2 34 +2
29SEP26 72.50 P 0.00 0.00 0.00 1.28 +0.22 24 0 117 0
29SEP26 75.00 P 0.00 0.00 0.00 1.82 +0.28 24 0 176 0
29SEP26 77.50 P 0.00 0.00 0.00 2.51 +0.34 24 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 3.35 +0.40 24 0 19 0
29SEP26 82.50 P 4.31 4.31 4.31 4.35 +0.46 24 1 3 +1
29SEP26 85.00 P 6.00 6.00 6.00 5.47 +0.49 24 1 1 +1
29SEP26 87.50 P 0.00 0.00 0.00 6.69 +0.60 24 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 8.09 +0.65 23 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 9.76 +0.75 24 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 11.51 +0.81 24 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 13.39 +0.89 24 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 15.60 +1.52 25 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 17.39 +1.32 24 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 19.54 +1.38 23 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 21.75 +1.44 23 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 24.02 +1.47 23 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 26.32 +1.54 23 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 28.67 +1.51 22 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 31.04 +1.41 22 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 33.43 +0.99 20 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 35.84 +0.98 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.66 - 24 0 0 -
30DEC26 67.50 P 0.00 0.00 0.00 1.00 +0.17 24 0 12 0
30DEC26 70.00 P 2.12 2.12 2.12 1.41 +0.19 24 1 22 +1
30DEC26 72.50 P 0.00 0.00 0.00 1.93 +0.23 24 0 8 0
30DEC26 75.00 P 0.00 0.00 0.00 2.56 +0.26 24 0 2 0
30DEC26 77.50 P 0.00 0.00 0.00 3.36 +0.33 24 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 4.29 +0.42 24 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 5.34 +0.47 24 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 6.54 +0.51 24 0 10 0
30DEC26 87.50 P 0.00 0.00 0.00 7.78 +0.56 24 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 9.17 +0.67 24 0 3 0
30DEC26 92.50 P 0.00 0.00 0.00 10.67 +0.66 24 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 12.37 +0.78 24 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 14.14 +0.79 24 0 1 0
30DEC26 100.00 P 0.00 0.00 0.00 16.07 +1.11 24 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 18.10 +1.23 24 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 20.16 +1.28 24 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 22.24 +1.29 23 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 24.40 +1.34 23 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 26.67 +1.44 23 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 28.94 +1.48 23 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 31.24 +1.51 22 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 33.58 +1.14 22 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.09 - 24 0 0 -
30MAR27 67.50 P 0.00 0.00 0.00 1.54 +0.17 24 0 3 0
30MAR27 70.00 P 0.00 0.00 0.00 2.04 +0.19 24 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 2.67 +0.24 24 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 3.42 +0.32 25 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 4.25 +0.34 25 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.25 +0.40 25 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 6.35 +0.49 25 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 7.55 +0.53 25 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 8.78 +0.60 24 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 10.17 +0.64 24 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 11.68 +0.72 24 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 13.51 +0.98 25 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 15.04 +1.19 24 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 16.91 +1.29 24 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 18.82 +1.22 24 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 20.80 +1.39 24 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 22.85 +1.45 24 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 24.90 +1.24 24 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 27.10 +1.34 24 0 0 0
TOTAL PUT 1,657 15,608 +575
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$ 16.75
30MAR26 9.00 C 0.00 0.00 0.00 7.77 -0.13 87 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.52 -0.13 83 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.27 -0.13 78 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.02 -0.13 73 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.77 -0.13 68 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 6.27 -0.16 58 0 69 0
30MAR26 11.00 C 0.00 0.00 0.00 5.75 -0.15 0 0 2 0
30MAR26 11.50 C 0.00 0.00 0.00 5.28 -0.12 62 0 51 -50
30MAR26 12.00 C 0.00 0.00 0.00 4.77 -0.13 0 0 34 0
30MAR26 12.50 C 0.00 0.00 0.00 4.26 -0.16 0 0 10 0
30MAR26 13.00 C 0.00 0.00 0.00 3.77 -0.17 0 0 65 0
30MAR26 13.50 C 0.00 0.00 0.00 3.29 -0.16 41 0 105 0
30MAR26 14.00 C 0.00 0.00 0.00 2.81 -0.15 41 0 355 0
30MAR26 14.50 C 0.00 0.00 0.00 2.34 -0.14 39 0 401 0
30MAR26 15.00 C 0.00 0.00 0.00 1.95 -0.09 44 0 367 0
30MAR26 15.50 C 0.00 0.00 0.00 1.55 -0.07 43 0 460 0
30MAR26 16.00 C 0.00 0.00 0.00 1.14 -0.10 39 0 827 0
30MAR26 16.50 C 0.86 0.86 0.85 0.85 -0.08 39 20 110 +3
30MAR26 17.00 C 0.59 0.59 0.55 0.59 -0.09 38 6 172 +5
30MAR26 17.50 C 0.00 0.00 0.00 0.42 -0.07 39 0 105 0
30MAR26 18.00 C 0.31 0.31 0.25 0.29 -0.04 40 75 331 -13
30MAR26 18.50 C 0.00 0.00 0.00 0.19 -0.03 40 0 233 0
30MAR26 19.00 C 0.13 0.15 0.13 0.12 -0.02 40 33 296 +33
30MAR26 19.50 C 0.10 0.10 0.10 0.07 -0.02 40 15 285 +15
30MAR26 20.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 279 0
30MAR26 21.00 C 0.00 0.00 0.00 0.02 0.00 42 0 264 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,925 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 18 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 62 0 31 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 68 0 31 0
29APR26 9.75 C 0.00 0.00 0.00 7.04 -0.13 48 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 6.79 -0.13 42 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 6.29 -0.14 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.79 -0.13 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.28 -0.15 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.80 -0.13 33 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.30 -0.16 25 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.83 -0.11 36 0 30 0
29APR26 13.50 C 0.00 0.00 0.00 3.37 -0.18 37 0 124 0
29APR26 14.00 C 0.00 0.00 0.00 2.90 -0.21 35 0 98 0
29APR26 14.50 C 0.00 0.00 0.00 2.47 -0.13 35 0 104 0
29APR26 15.00 C 0.00 0.00 0.00 2.07 -0.11 35 0 300 0
29APR26 15.50 C 0.00 0.00 0.00 1.66 -0.09 33 0 855 0
29APR26 16.00 C 0.00 0.00 0.00 1.37 -0.09 35 0 600 0
29APR26 16.50 C 1.06 1.06 1.06 1.07 -0.11 34 30 339 +30
29APR26 17.00 C 0.88 0.88 0.84 0.84 -0.09 35 24 176 +15
29APR26 17.50 C 0.00 0.00 0.00 0.65 -0.08 35 0 82 0
29APR26 18.00 C 0.53 0.53 0.53 0.50 -0.06 36 2 71 0
29APR26 18.50 C 0.00 0.00 0.00 0.38 -0.04 36 0 45 0
29APR26 19.00 C 0.28 0.28 0.28 0.28 -0.03 36 15 25 +15
29APR26 19.50 C 0.00 0.00 0.00 0.20 -0.02 36 0 0 0
29APR26 20.00 C 0.17 0.18 0.16 0.14 -0.02 36 88 117 +74
29APR26 21.00 C 0.00 0.00 0.00 0.07 -0.01 36 0 60 0
29APR26 22.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 24 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 5.31 -0.14 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.82 -0.19 31 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.34 -0.18 34 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.92 -0.12 41 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.37 -0.19 30 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.98 -0.15 35 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.56 -0.04 35 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.18 -0.03 35 0 17 0
28MAY26 15.50 C 0.00 0.00 0.00 1.82 -0.12 35 0 69 0
28MAY26 16.00 C 0.00 0.00 0.00 1.50 -0.10 34 0 27 0
28MAY26 16.50 C 1.14 1.22 1.14 1.22 -0.08 34 45 57 +40
28MAY26 17.00 C 1.10 1.10 1.08 0.97 -0.07 34 15 41 +15
28MAY26 17.50 C 0.90 0.90 0.90 0.76 -0.06 34 15 39 +15
28MAY26 18.00 C 0.65 0.65 0.65 0.59 -0.05 34 8 26 0
28MAY26 18.50 C 0.00 0.00 0.00 0.45 -0.05 34 0 20 0
28MAY26 19.00 C 0.48 0.48 0.40 0.34 -0.04 33 19 6 -7
28MAY26 19.50 C 0.36 0.36 0.34 0.25 -0.04 33 30 67 +30
28MAY26 20.00 C 0.29 0.29 0.26 0.19 -0.02 33 30 51 +26
28MAY26 21.00 C 0.00 0.00 0.00 0.10 -0.01 33 0 35 0
28MAY26 22.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 15 0
28MAY26 23.00 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.80 -0.17 45 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.55 -0.13 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.30 -0.13 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.05 -0.13 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.80 -0.18 0 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 6.31 -0.13 38 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.81 -0.19 27 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.32 -0.16 34 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.86 -0.16 40 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 4.39 -0.16 39 0 520 0
29JUN26 13.00 C 0.00 0.00 0.00 3.92 -0.12 38 0 40 0
29JUN26 13.50 C 3.30 3.30 3.30 3.46 -0.14 36 1 1,502 0
29JUN26 14.00 C 0.00 0.00 0.00 3.05 -0.16 37 0 136 0
29JUN26 14.50 C 0.00 0.00 0.00 2.64 -0.11 36 0 159 0
29JUN26 15.00 C 0.00 0.00 0.00 2.24 -0.06 34 0 387 0
29JUN26 15.50 C 0.00 0.00 0.00 1.90 -0.04 34 0 115 0
29JUN26 16.00 C 1.66 1.66 1.54 1.58 -0.11 34 30 80 -15
29JUN26 16.50 C 0.00 0.00 0.00 1.33 -0.09 34 0 575 0
29JUN26 17.00 C 0.00 0.00 0.00 1.10 -0.08 34 0 552 0
29JUN26 17.50 C 0.00 0.00 0.00 0.92 -0.07 35 0 67 0
29JUN26 18.00 C 0.00 0.00 0.00 0.75 -0.06 35 0 107 0
29JUN26 18.50 C 0.00 0.00 0.00 0.61 -0.04 35 0 27 0
29JUN26 19.00 C 0.00 0.00 0.00 0.48 -0.05 34 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 0.39 -0.03 35 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.31 -0.02 35 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.19 -0.02 34 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.12 -0.01 35 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 0.07 -0.01 35 0 2 0
29JUN26 24.00 C 0.09 0.09 0.09 0.04 -0.01 34 5 5 0
29SEP26 9.00 C 0.00 0.00 0.00 7.80 -0.17 39 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.55 -0.13 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.30 -0.13 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.06 -0.12 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.81 -0.17 37 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.32 -0.12 37 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.83 -0.18 36 0 100 0
29SEP26 11.50 C 0.00 0.00 0.00 5.36 -0.12 37 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 4.89 -0.13 36 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 4.39 -0.27 32 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 3.99 -0.17 34 0 217 0
29SEP26 13.50 C 0.00 0.00 0.00 3.57 -0.25 34 0 110 0
29SEP26 14.00 C 0.00 0.00 0.00 3.30 -0.09 37 0 136 0
29SEP26 14.50 C 0.00 0.00 0.00 2.81 -0.14 33 0 118 0
29SEP26 15.00 C 0.00 0.00 0.00 2.58 -0.18 35 0 18 0
29SEP26 15.50 C 0.00 0.00 0.00 2.22 -0.09 34 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 1.97 -0.08 34 0 219 0
29SEP26 16.50 C 0.00 0.00 0.00 1.74 -0.07 34 0 22 0
29SEP26 17.00 C 0.00 0.00 0.00 1.53 -0.07 35 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 1.35 -0.06 35 0 54 0
29SEP26 18.00 C 1.08 1.09 1.08 1.18 -0.06 35 15 72 +13
29SEP26 18.50 C 0.00 0.00 0.00 1.03 -0.05 35 0 34 0
29SEP26 19.00 C 0.90 0.90 0.90 0.90 -0.06 35 10 47 0
29SEP26 19.50 C 0.00 0.00 0.00 0.79 -0.06 35 0 6 0
29SEP26 20.00 C 0.00 0.00 0.00 0.70 -0.05 36 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.54 -0.03 36 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.39 -0.04 36 0 0 0
29SEP26 23.00 C 0.35 0.35 0.35 0.30 -0.02 36 2 23 +2
29SEP26 24.00 C 0.00 0.00 0.00 0.22 -0.01 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 7.30 -0.14 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.06 -0.13 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.81 -0.17 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.33 -0.13 35 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.86 -0.15 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.40 -0.13 34 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.97 -0.13 35 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.56 -0.12 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.17 -0.12 35 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.81 -0.11 35 0 0 0
30DEC26 14.00 C 3.30 3.30 3.20 3.37 -0.11 32 10 37 +10
30DEC26 14.50 C 0.00 0.00 0.00 3.06 -0.11 33 0 31 0
30DEC26 15.00 C 0.00 0.00 0.00 2.78 -0.13 33 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 2.52 -0.10 33 0 58 0
30DEC26 16.00 C 0.00 0.00 0.00 2.28 -0.10 33 0 47 0
30DEC26 16.50 C 0.00 0.00 0.00 2.06 -0.08 34 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 1.86 -0.08 34 0 84 0
30DEC26 17.50 C 0.00 0.00 0.00 1.67 -0.07 34 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 1.50 -0.08 34 0 126 0
30DEC26 18.50 C 0.00 0.00 0.00 1.34 -0.07 34 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.21 -0.06 34 0 6 0
30DEC26 19.50 C 0.00 0.00 0.00 1.09 -0.07 34 0 67 0
30DEC26 20.00 C 0.00 0.00 0.00 0.99 -0.07 35 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.80 -0.06 35 0 0 0
30DEC26 22.00 C 0.70 0.70 0.70 0.64 -0.05 35 3 18 +3
30DEC26 23.00 C 0.00 0.00 0.00 0.49 -0.05 35 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.39 -0.03 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.74 - 35 0 0 -
30MAR27 13.00 C 0.00 0.00 0.00 4.38 -0.12 35 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.06 -0.11 35 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.74 -0.11 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.35 -0.10 33 0 10 0
30MAR27 15.00 C 0.00 0.00 0.00 3.17 -0.11 35 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.92 -0.09 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.60 -0.09 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.38 -0.08 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.18 -0.08 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.98 -0.09 34 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.82 -0.07 34 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.66 -0.07 34 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.51 -0.07 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.38 -0.08 34 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.28 -0.07 34 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.10 -0.05 35 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.88 -0.04 35 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.72 -0.05 35 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.60 -0.03 35 0 0 0
TOTAL CALL 546 18,094 +259
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 95 0 90 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 91 0 120 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 87 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 0.05 0.05 0.05 0.02 0.00 43 15 196 +15
30MAR26 14.00 P 0.09 0.09 0.07 0.03 0.00 39 45 407 0
30MAR26 14.50 P 0.10 0.12 0.10 0.07 +0.01 40 45 675 +45
30MAR26 15.00 P 0.18 0.18 0.18 0.13 +0.01 40 15 507 0
30MAR26 15.50 P 0.26 0.26 0.26 0.23 +0.03 40 15 570 0
30MAR26 16.00 P 0.00 0.00 0.00 0.38 +0.05 40 0 51 0
30MAR26 16.50 P 0.00 0.00 0.00 0.59 +0.08 40 0 40 0
30MAR26 17.00 P 0.97 0.97 0.97 0.85 +0.08 40 2 23 0
30MAR26 17.50 P 0.00 0.00 0.00 1.16 +0.08 40 0 93 0
30MAR26 18.00 P 0.00 0.00 0.00 1.53 +0.09 41 0 122 0
30MAR26 18.50 P 0.00 0.00 0.00 1.94 +0.08 42 0 15 0
30MAR26 19.00 P 0.00 0.00 0.00 2.41 +0.25 46 0 23 0
30MAR26 19.50 P 0.00 0.00 0.00 2.86 +0.13 47 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.33 +0.18 49 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.30 +0.05 54 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.25 +0.13 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.25 +0.13 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.25 +0.13 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.25 +0.13 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.25 +0.13 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 59 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 47 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 34 0 90 0
29APR26 13.00 P 0.00 0.00 0.00 0.03 0.00 36 0 50 0
29APR26 13.50 P 0.09 0.10 0.09 0.06 +0.01 36 25 430 +25
29APR26 14.00 P 0.00 0.00 0.00 0.10 +0.01 36 0 115 0
29APR26 14.50 P 0.00 0.00 0.00 0.17 +0.02 36 0 96 0
29APR26 15.00 P 0.00 0.00 0.00 0.27 +0.04 36 0 374 0
29APR26 15.50 P 0.00 0.00 0.00 0.41 +0.05 36 0 858 0
29APR26 16.00 P 0.70 0.70 0.70 0.58 +0.06 36 15 461 +15
29APR26 16.50 P 0.00 0.00 0.00 0.79 +0.06 36 0 139 0
29APR26 17.00 P 0.00 0.00 0.00 1.07 +0.09 36 0 39 0
29APR26 17.50 P 0.00 0.00 0.00 1.36 +0.08 36 0 15 0
29APR26 18.00 P 0.00 0.00 0.00 1.64 +0.03 34 0 30 0
29APR26 18.50 P 0.00 0.00 0.00 2.09 +0.09 37 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.54 +0.11 40 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.92 +0.06 38 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.44 +0.13 43 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.30 +0.03 39 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.25 -0.03 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.25 +0.13 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.25 +0.13 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 0.00 32 0 0 0
28MAY26 12.50 P 0.09 0.09 0.09 0.05 0.00 34 10 10 +10
28MAY26 13.00 P 0.00 0.00 0.00 0.08 0.00 33 0 0 0
28MAY26 13.50 P 0.17 0.17 0.17 0.14 +0.01 33 15 15 +15
28MAY26 14.00 P 0.00 0.00 0.00 0.22 +0.02 33 0 6 0
28MAY26 14.50 P 0.34 0.34 0.34 0.33 +0.04 33 4 30 0
28MAY26 15.00 P 0.00 0.00 0.00 0.45 +0.03 32 0 51 0
28MAY26 15.50 P 0.00 0.00 0.00 0.63 +0.04 32 0 42 0
28MAY26 16.00 P 0.92 0.92 0.92 0.84 +0.05 32 10 23 0
28MAY26 16.50 P 1.12 1.15 1.12 1.08 +0.05 32 30 37 0
28MAY26 17.00 P 1.41 1.41 1.41 1.37 +0.07 32 15 95 +15
28MAY26 17.50 P 0.00 0.00 0.00 1.68 +0.07 31 0 32 0
28MAY26 18.00 P 0.00 0.00 0.00 2.03 +0.08 31 0 38 0
28MAY26 18.50 P 0.00 0.00 0.00 2.40 +0.02 30 0 30 0
28MAY26 19.00 P 0.00 0.00 0.00 2.83 +0.12 30 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.21 +0.05 27 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.69 +0.12 28 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.54 +0.06 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.47 +0.03 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.41 +0.11 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.37 -0.04 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 41 0 90 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 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 34 0 28 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 0.00 34 0 111 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 +0.01 35 0 171 0
29JUN26 12.00 P 0.12 0.12 0.12 0.07 +0.01 35 1 263 -1
29JUN26 12.50 P 0.00 0.00 0.00 0.11 +0.01 35 0 128 0
29JUN26 13.00 P 0.00 0.00 0.00 0.17 +0.02 35 0 1,788 0
29JUN26 13.50 P 0.00 0.00 0.00 0.25 +0.03 34 0 65 0
29JUN26 14.00 P 0.00 0.00 0.00 0.36 +0.04 35 0 98 0
29JUN26 14.50 P 0.00 0.00 0.00 0.48 +0.04 34 0 67 0
29JUN26 15.00 P 0.00 0.00 0.00 0.63 +0.04 34 0 148 0
29JUN26 15.50 P 0.00 0.00 0.00 0.82 +0.04 34 0 131 0
29JUN26 16.00 P 0.00 0.00 0.00 1.05 +0.06 34 0 97 0
29JUN26 16.50 P 1.32 1.32 1.32 1.31 +0.06 34 20 600 +13
29JUN26 17.00 P 1.69 1.69 1.69 1.61 +0.07 34 15 574 0
29JUN26 17.50 P 0.00 0.00 0.00 1.94 +0.08 34 0 85 0
29JUN26 18.00 P 0.00 0.00 0.00 2.32 +0.05 35 0 45 0
29JUN26 18.50 P 0.00 0.00 0.00 2.73 +0.14 37 0 60 0
29JUN26 19.00 P 0.00 0.00 0.00 3.11 +0.08 36 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.50 +0.05 36 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 3.99 +0.19 39 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.74 +0.05 33 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.75 +0.14 38 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.70 +0.22 39 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.62 +0.12 35 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 0.02 +0.01 36 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.03 +0.01 36 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.04 0.00 37 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.05 0.00 36 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.11 0.00 36 0 140 0
29SEP26 11.50 P 0.00 0.00 0.00 0.17 +0.01 36 0 21 0
29SEP26 12.00 P 0.00 0.00 0.00 0.24 +0.02 36 0 108 0
29SEP26 12.50 P 0.00 0.00 0.00 0.32 +0.02 36 0 112 0
29SEP26 13.00 P 0.00 0.00 0.00 0.43 +0.02 36 0 63 0
29SEP26 13.50 P 0.63 0.63 0.63 0.56 +0.03 36 15 41 0
29SEP26 14.00 P 0.00 0.00 0.00 0.71 +0.03 36 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 0.88 +0.03 36 0 68 0
29SEP26 15.00 P 1.18 1.18 1.18 1.09 +0.04 36 1 52 0
29SEP26 15.50 P 0.00 0.00 0.00 1.31 +0.05 36 0 99 0
29SEP26 16.00 P 0.00 0.00 0.00 1.56 +0.05 37 0 48 0
29SEP26 16.50 P 0.00 0.00 0.00 1.84 +0.07 37 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.13 +0.06 37 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 2.45 +0.07 37 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 2.79 +0.08 37 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 3.15 +0.09 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.42 +0.01 36 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.80 -0.02 36 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.19 -0.03 36 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.02 -0.05 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.07 +0.11 41 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 7.00 +0.12 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.95 +0.12 45 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.06 0.00 34 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.08 +0.01 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.10 0.00 35 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.14 0.00 35 0 20 0
30DEC26 11.00 P 0.00 0.00 0.00 0.20 +0.01 35 0 30 0
30DEC26 11.50 P 0.00 0.00 0.00 0.27 0.00 35 0 5 0
30DEC26 12.00 P 0.00 0.00 0.00 0.36 +0.01 35 0 23 0
30DEC26 12.50 P 0.00 0.00 0.00 0.47 +0.01 35 0 53 0
30DEC26 13.00 P 0.66 0.66 0.66 0.60 +0.01 35 4 8 +4
30DEC26 13.50 P 0.00 0.00 0.00 0.75 +0.02 35 0 8 0
30DEC26 14.00 P 0.00 0.00 0.00 0.92 +0.02 35 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 1.11 +0.03 35 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 1.32 +0.02 35 0 42 0
30DEC26 15.50 P 0.00 0.00 0.00 1.56 +0.04 35 0 47 0
30DEC26 16.00 P 0.00 0.00 0.00 1.81 +0.04 36 0 51 0
30DEC26 16.50 P 0.00 0.00 0.00 2.09 +0.05 36 0 47 0
30DEC26 17.00 P 2.50 2.50 2.50 2.38 +0.04 36 3 55 +3
30DEC26 17.50 P 0.00 0.00 0.00 2.69 +0.05 36 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 3.03 +0.06 36 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 3.37 +0.06 36 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 3.63 -0.04 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.00 -0.05 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.51 +0.08 37 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.18 -0.07 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.07 -0.04 36 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.00 -0.01 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.95 +0.02 39 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.62 - 35 0 0 -
30MAR27 13.00 P 0.00 0.00 0.00 0.78 +0.03 35 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.95 +0.02 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.12 +0.02 35 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.33 +0.02 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.55 +0.03 35 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.80 +0.04 35 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.06 +0.04 36 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 2.33 +0.04 36 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.63 +0.05 36 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.93 +0.05 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.27 +0.06 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.61 +0.06 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.85 -0.05 35 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.21 -0.06 35 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.58 +0.07 35 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.36 +0.08 35 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.18 +0.07 35 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.03 +0.02 35 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.95 +0.02 35 0 0 0
TOTAL PUT 320 13,677 +159
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEH - POWER ASSETS CLOSING PRICE HK$ 62.05
30MAR26 37.00 C 0.00 0.00 0.00 25.11 -1.26 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 24.13 -1.24 68 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 23.14 -1.23 69 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 22.12 -1.26 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 21.15 -1.23 65 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 20.08 -1.30 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 19.11 -1.27 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 18.30 -1.08 74 0 0 0
30MAR26 45.00 C 17.30 17.30 17.30 17.16 -1.78 52 2 2 0
30MAR26 46.00 C 0.00 0.00 0.00 16.14 -1.25 41 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 15.19 -1.20 50 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 14.31 -1.08 58 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 13.07 -1.32 0 0 3 0
30MAR26 50.00 C 0.00 0.00 0.00 12.18 -1.22 38 0 3 0
30MAR26 52.50 C 0.00 0.00 0.00 9.63 -1.27 0 0 269 0
30MAR26 55.00 C 7.42 7.42 6.51 7.13 -1.28 0 25 279 0
30MAR26 57.50 C 0.00 0.00 0.00 4.76 -1.20 20 0 144 0
30MAR26 60.00 C 0.00 0.00 0.00 2.74 -0.85 21 0 150 0
30MAR26 62.50 C 1.04 1.04 1.04 1.32 -0.52 22 1 188 +1
30MAR26 65.00 C 0.52 0.52 0.52 0.55 -0.22 23 15 200 +14
30MAR26 67.50 C 0.28 0.28 0.20 0.17 -0.07 23 140 127 -13
30MAR26 70.00 C 0.13 0.13 0.13 0.05 -0.01 23 15 53 +15
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 23 0 66 0
30MAR26 75.00 C 0.07 0.07 0.07 0.01 0.00 28 15 85 +15
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 32 0 45 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 36 0 75 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 19.12 -1.35 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 18.30 -1.18 44 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 17.66 -1.28 58 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 16.36 -1.03 43 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 15.69 -0.80 53 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 14.67 -0.82 49 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 13.25 -1.14 23 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 12.23 -1.17 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 9.77 -1.13 18 0 8 0
29APR26 55.00 C 0.00 0.00 0.00 7.62 -0.79 26 0 66 0
29APR26 57.50 C 0.00 0.00 0.00 5.16 -0.92 20 0 117 0
29APR26 60.00 C 0.00 0.00 0.00 3.31 -0.78 20 0 151 0
29APR26 62.50 C 0.00 0.00 0.00 1.94 -0.54 21 0 35 0
29APR26 65.00 C 1.02 1.02 0.84 1.00 -0.35 20 31 109 +31
29APR26 67.50 C 0.60 0.60 0.60 0.46 -0.23 20 15 92 0
29APR26 70.00 C 0.34 0.34 0.29 0.19 -0.11 20 16 45 +14
29APR26 72.50 C 0.00 0.00 0.00 0.07 -0.04 20 0 30 0
29APR26 75.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 29 0 25 0
28MAY26 45.00 C 0.00 0.00 0.00 17.66 -1.28 48 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 16.69 -0.70 46 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 15.69 -0.80 43 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 14.75 -0.74 42 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 13.58 -0.83 34 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 12.48 -0.94 28 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 10.24 -0.68 29 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 7.82 -0.93 24 0 80 0
28MAY26 57.50 C 0.00 0.00 0.00 5.46 -0.87 20 0 2 0
28MAY26 60.00 C 0.00 0.00 0.00 3.67 -0.75 20 0 48 0
28MAY26 62.50 C 0.00 0.00 0.00 2.34 -0.52 20 0 34 0
28MAY26 65.00 C 1.48 1.48 1.48 1.44 -0.27 21 2 196 -2
28MAY26 67.50 C 0.00 0.00 0.00 0.80 -0.20 21 0 219 0
28MAY26 70.00 C 0.58 0.58 0.58 0.41 -0.10 21 30 285 +30
28MAY26 72.50 C 0.00 0.00 0.00 0.19 -0.05 21 0 105 0
28MAY26 75.00 C 0.22 0.22 0.22 0.09 -0.02 21 15 15 +15
28MAY26 77.50 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.02 0.00 22 0 30 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 22.24 -1.14 0 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 21.35 -1.19 41 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 20.34 -1.06 38 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 19.33 -1.14 34 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 18.38 -1.10 36 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 17.66 -1.28 45 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 16.69 -0.88 43 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 15.69 -0.89 40 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 14.75 -0.74 39 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 13.59 -0.86 33 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 12.58 -0.96 30 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 10.24 -0.82 28 0 18 0
29JUN26 55.00 C 7.60 7.62 6.90 7.82 -0.93 23 26 42 +25
29JUN26 57.50 C 0.00 0.00 0.00 5.46 -0.90 19 0 16 0
29JUN26 60.00 C 3.25 3.25 3.25 3.72 -0.76 19 1 54 0
29JUN26 62.50 C 0.00 0.00 0.00 2.37 -0.59 20 0 7 0
29JUN26 65.00 C 1.50 1.50 1.50 1.46 -0.38 20 15 75 +15
29JUN26 67.50 C 0.00 0.00 0.00 0.82 -0.25 20 0 28 0
29JUN26 70.00 C 0.00 0.00 0.00 0.43 -0.18 20 0 10 0
29JUN26 72.50 C 0.00 0.00 0.00 0.21 -0.11 20 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.11 -0.04 20 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.05 -0.03 20 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 22.28 -1.10 24 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 21.35 -1.19 35 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 20.34 -1.06 33 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 19.34 -1.13 30 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 18.56 -0.92 37 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 17.66 -1.28 37 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 16.69 -0.88 36 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 15.69 -0.89 34 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 14.75 -0.74 32 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 13.59 -0.91 28 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 12.58 -0.99 25 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 10.24 -0.82 23 0 46 0
29SEP26 55.00 C 7.20 7.20 7.20 7.82 -0.93 20 8 43 0
29SEP26 57.50 C 0.00 0.00 0.00 5.69 -0.83 18 0 30 0
29SEP26 60.00 C 3.69 3.69 3.69 4.04 -0.73 18 1 6 -1
29SEP26 62.50 C 0.00 0.00 0.00 2.70 -0.66 17 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.79 -0.50 18 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 1.20 -0.33 18 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.78 -0.21 18 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.48 -0.17 18 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.28 -0.13 18 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.16 -0.08 18 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.10 -0.04 18 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.05 -0.03 18 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.03 -0.02 18 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 21.40 -1.14 33 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 20.42 -0.98 32 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 19.34 -1.21 27 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 18.56 -0.92 32 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 17.66 -1.28 32 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 16.69 -0.88 30 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 15.69 -0.89 29 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 14.75 -0.74 28 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 13.59 -0.97 24 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 12.74 -0.86 24 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 10.24 -0.82 20 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 7.82 -0.93 17 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 5.75 -0.95 15 0 4 0
30DEC26 60.00 C 0.00 0.00 0.00 4.37 -0.71 16 0 25 0
30DEC26 62.50 C 0.00 0.00 0.00 3.09 -0.68 16 0 0 0
30DEC26 65.00 C 2.05 2.05 2.05 2.19 -0.54 16 1 1 +1
30DEC26 67.50 C 0.00 0.00 0.00 1.54 -0.40 16 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 1.08 -0.27 17 0 10 0
30DEC26 72.50 C 0.00 0.00 0.00 0.71 -0.21 17 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.46 -0.18 17 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.29 -0.13 16 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.18 -0.09 16 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.11 -0.06 16 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.07 -0.04 17 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 16.69 -0.88 26 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 15.69 -0.89 25 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 14.75 -0.83 24 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 13.59 -1.01 20 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 12.74 -0.88 21 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 10.24 -1.01 17 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 8.22 -0.69 17 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 6.51 -0.45 17 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 4.92 -0.50 16 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 3.79 -0.36 16 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.86 -0.24 16 0 6 0
30MAR27 67.50 C 0.00 0.00 0.00 2.13 -0.14 16 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.55 -0.08 16 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 1.11 -0.10 16 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.81 -0.03 17 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.58 +0.01 17 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.39 +0.01 17 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.27 +0.02 17 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.18 +0.02 17 0 0 0
TOTAL CALL 374 3,961 +160
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 72 0 32 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 69 0 39 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 65 0 45 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 59 0 9 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 56 0 8 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 53 0 33 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 50 0 133 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 46 0 155 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 44 0 46 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 41 0 14 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 35 0 102 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 32 0 139 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 26 0 199 0
30MAR26 55.00 P 0.00 0.00 0.00 0.04 +0.03 23 0 166 0
30MAR26 57.50 P 0.14 0.17 0.13 0.17 +0.12 22 23 175 +23
30MAR26 60.00 P 0.73 0.73 0.73 0.64 +0.35 22 1 310 0
30MAR26 62.50 P 1.45 1.98 1.45 1.75 +0.74 23 25 191 +11
30MAR26 65.00 P 0.00 0.00 0.00 3.44 +1.01 24 0 62 0
30MAR26 67.50 P 0.00 0.00 0.00 5.61 +1.13 25 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 7.95 +1.04 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 10.59 +1.12 39 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 13.07 +1.13 44 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 15.51 +1.07 46 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 17.96 +1.03 45 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 20.45 +1.00 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 22.95 +1.05 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 26 0 25 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 22 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 0.03 +0.01 20 0 26 0
29APR26 55.00 P 0.00 0.00 0.00 0.14 +0.07 21 0 151 0
29APR26 57.50 P 0.32 0.32 0.32 0.41 +0.18 20 10 142 0
29APR26 60.00 P 1.04 1.04 1.04 1.01 +0.35 20 15 207 +15
29APR26 62.50 P 2.01 2.01 2.01 2.12 +0.55 20 10 34 -1
29APR26 65.00 P 0.00 0.00 0.00 3.78 +0.83 21 0 40 0
29APR26 67.50 P 0.00 0.00 0.00 5.68 +0.88 20 0 15 0
29APR26 70.00 P 0.00 0.00 0.00 8.00 +0.97 20 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 10.59 +1.11 28 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 13.07 +1.08 32 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 15.58 +1.14 37 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 17.96 +1.01 34 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 20.57 +1.12 44 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 23.06 +1.16 47 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.03 +0.02 21 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.05 +0.03 21 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.08 +0.04 21 0 0 0
28MAY26 52.50 P 0.16 0.16 0.16 0.23 +0.12 21 15 43 +15
28MAY26 55.00 P 0.00 0.00 0.00 0.58 +0.25 21 0 47 0
28MAY26 57.50 P 0.00 0.00 0.00 1.21 +0.43 21 0 83 0
28MAY26 60.00 P 0.00 0.00 0.00 2.21 +0.54 20 0 23 0
28MAY26 62.50 P 0.00 0.00 0.00 3.77 +0.84 21 0 105 0
28MAY26 65.00 P 0.00 0.00 0.00 5.57 +0.97 22 0 236 0
28MAY26 67.50 P 0.00 0.00 0.00 7.55 +0.95 21 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 9.51 +1.12 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 11.99 +0.74 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 14.66 +0.95 25 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 16.53 +0.45 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 19.29 +0.77 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 22.02 +1.01 27 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 24.56 +1.06 34 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 27 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 23 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 21 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 20 0 7 0
29JUN26 46.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 0.05 +0.02 20 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 0.09 +0.04 20 0 5 0
29JUN26 50.00 P 0.00 0.00 0.00 0.12 +0.05 20 0 15 0
29JUN26 52.50 P 0.23 0.23 0.23 0.33 +0.12 20 1 24 +1
29JUN26 55.00 P 0.72 0.72 0.72 0.73 +0.22 20 3 30 0
29JUN26 57.50 P 1.49 1.49 1.49 1.42 +0.38 19 2 60 0
29JUN26 60.00 P 0.00 0.00 0.00 2.44 +0.54 19 0 46 0
29JUN26 62.50 P 0.00 0.00 0.00 3.96 +0.70 20 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 5.74 +0.82 20 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 7.64 +0.79 19 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 9.59 +0.57 12 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 12.15 +0.82 18 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 14.66 +0.95 22 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 16.77 +0.66 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 19.66 +1.09 28 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 22.02 +0.99 23 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 24.56 +1.06 29 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 19 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 18 0 6 0
29SEP26 43.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.04 +0.01 18 0 23 0
29SEP26 46.00 P 0.00 0.00 0.00 0.06 +0.01 18 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 0.10 +0.03 18 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.14 +0.05 18 0 43 0
29SEP26 49.00 P 0.00 0.00 0.00 0.20 +0.07 18 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.27 +0.08 18 0 22 0
29SEP26 52.50 P 0.00 0.00 0.00 0.56 +0.13 18 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 1.06 +0.23 18 0 23 0
29SEP26 57.50 P 0.00 0.00 0.00 1.92 +0.38 18 0 15 0
29SEP26 60.00 P 0.00 0.00 0.00 3.04 +0.51 18 0 3 0
29SEP26 62.50 P 0.00 0.00 0.00 4.48 +0.68 19 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 6.19 +0.83 19 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 8.17 +0.96 20 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 10.11 +0.83 19 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 12.64 +1.12 22 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 14.88 +0.99 22 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 17.22 +0.88 22 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 19.75 +0.97 24 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 22.09 +0.91 23 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 24.64 +0.95 27 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 16 0 35 0
30DEC26 42.00 P 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.05 +0.01 17 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.07 +0.02 17 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.10 +0.02 17 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.14 +0.03 16 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.19 +0.04 16 0 51 0
30DEC26 49.00 P 0.00 0.00 0.00 0.27 +0.07 16 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.35 +0.07 16 0 10 0
30DEC26 52.50 P 0.62 0.62 0.62 0.69 +0.14 16 1 19 0
30DEC26 55.00 P 0.00 0.00 0.00 1.28 +0.27 16 0 8 0
30DEC26 57.50 P 0.00 0.00 0.00 2.13 +0.43 17 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 3.23 +0.47 17 0 20 0
30DEC26 62.50 P 0.00 0.00 0.00 4.65 +0.63 17 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 6.19 +0.64 17 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 8.26 +0.91 18 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 10.40 +1.02 19 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 12.70 +1.11 20 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 14.99 +1.06 20 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.33 +0.97 21 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.75 +0.97 22 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 22.19 +0.98 23 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.64 +0.95 24 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.19 +0.09 17 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.25 +0.11 17 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.33 +0.14 16 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.44 +0.18 17 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.55 +0.21 16 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.98 +0.35 17 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.59 +0.49 16 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 2.41 +0.54 16 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 3.53 +0.66 17 4 10 +4
30MAR27 62.50 P 0.00 0.00 0.00 4.90 +0.79 17 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 6.71 +1.09 18 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 8.32 +0.93 17 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 10.40 +1.01 17 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 12.71 +1.12 18 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 14.99 +1.06 19 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 17.33 +0.97 19 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 19.82 +1.04 21 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 22.25 +1.04 22 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 24.65 +0.96 22 0 0 0
TOTAL PUT 110 3,823 +68
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$ 24.78
30MAR26 15.50 C 0.00 0.00 0.00 9.33 -0.87 80 0 10 0
30MAR26 16.00 C 0.00 0.00 0.00 8.82 -0.84 69 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 8.33 -0.63 70 0 7 0
30MAR26 17.00 C 0.00 0.00 0.00 7.83 -0.90 65 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 7.31 -0.71 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 6.84 -0.67 59 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 6.34 -0.64 54 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 5.86 -0.66 55 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 5.36 -0.61 50 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 4.85 -0.64 43 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 3.91 -0.57 43 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 2.98 -0.63 39 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 2.06 -0.55 33 0 33 0
30MAR26 24.00 C 0.00 0.00 0.00 1.31 -0.40 32 0 30 0
30MAR26 25.00 C 0.83 0.83 0.83 0.76 -0.28 31 15 39 +15
30MAR26 26.00 C 0.36 0.37 0.36 0.38 -0.18 31 30 117 +30
30MAR26 27.00 C 0.13 0.15 0.13 0.18 -0.09 31 53 184 +6
30MAR26 28.00 C 0.06 0.06 0.06 0.07 -0.04 30 8 155 +1
30MAR26 29.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 689 0
30MAR26 30.00 C 0.02 0.02 0.02 0.01 -0.01 31 40 1,089 -40
30MAR26 31.00 C 0.01 0.01 0.01 0.01 0.00 36 50 49 -20
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 48 0 99 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 7.37 -0.75 42 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 6.91 -0.83 46 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 6.39 -0.81 39 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 5.94 -0.58 43 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 5.45 -0.68 40 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 4.98 -0.70 39 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 4.08 -0.54 38 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 3.18 -0.47 34 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 2.36 -0.53 32 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 1.70 -0.35 31 0 15 0
29APR26 25.00 C 1.21 1.21 1.10 1.09 -0.34 29 45 123 0
29APR26 26.00 C 0.66 0.66 0.66 0.71 -0.23 29 45 200 -30
29APR26 27.00 C 0.38 0.41 0.37 0.44 -0.16 30 83 184 +68
29APR26 28.00 C 0.21 0.21 0.21 0.26 -0.10 30 5 73 +5
29APR26 29.00 C 0.10 0.10 0.10 0.15 -0.06 30 41 56 +41
29APR26 30.00 C 0.06 0.06 0.06 0.08 -0.03 30 15 309 0
29APR26 31.00 C 0.00 0.00 0.00 0.04 -0.03 30 0 916 0
29APR26 32.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 19 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 57 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 6.99 - 42 0 0 -
28MAY26 18.50 C 0.00 0.00 0.00 6.49 -0.71 39 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 6.00 -0.57 36 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 5.54 -0.59 36 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.10 -0.58 36 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.19 -0.58 33 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.36 -0.33 32 0 0 0
28MAY26 23.00 C 2.38 2.38 2.38 2.56 -0.49 30 15 15 +15
28MAY26 24.00 C 2.06 2.06 1.84 1.95 -0.32 30 30 15 +15
28MAY26 25.00 C 0.00 0.00 0.00 1.40 -0.32 30 0 100 0
28MAY26 26.00 C 0.00 0.00 0.00 0.96 -0.26 29 0 121 0
28MAY26 27.00 C 0.00 0.00 0.00 0.64 -0.20 29 0 30 0
28MAY26 28.00 C 0.00 0.00 0.00 0.42 -0.14 29 0 15 0
28MAY26 29.00 C 0.00 0.00 0.00 0.27 -0.09 29 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 0.17 -0.06 29 0 0 0
28MAY26 31.00 C 0.11 0.11 0.11 0.10 -0.05 29 8 23 0
28MAY26 32.00 C 0.00 0.00 0.00 0.06 -0.03 29 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.04 -0.02 29 0 0 0
28MAY26 34.00 C 0.03 0.03 0.03 0.02 -0.01 29 10 30 +10
28MAY26 35.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 8.46 -0.68 41 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 7.85 -0.88 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.44 -0.68 31 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.12 -0.62 45 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.54 -0.66 36 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.14 -0.44 39 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.61 -0.52 34 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.17 -0.55 34 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 4.21 -0.56 30 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.36 -0.38 28 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 2.64 -0.47 28 0 0 0
29JUN26 24.00 C 1.95 1.95 1.95 2.00 -0.38 28 6 6 +6
29JUN26 25.00 C 0.00 0.00 0.00 1.46 -0.30 27 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 1.04 -0.23 27 0 262 0
29JUN26 27.00 C 0.00 0.00 0.00 0.72 -0.16 27 0 253 0
29JUN26 28.00 C 0.00 0.00 0.00 0.48 -0.11 27 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 0.31 -0.08 27 0 23 0
29JUN26 30.00 C 0.00 0.00 0.00 0.20 -0.05 27 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 0.13 -0.02 27 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.47 -0.65 32 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.12 -0.62 38 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.58 -0.62 34 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.15 -0.43 34 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.76 -0.37 35 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.27 -0.45 33 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.36 -0.46 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.57 -0.57 29 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.04 -0.40 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.46 -0.41 31 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.97 -0.35 30 0 15 0
29SEP26 26.00 C 0.00 0.00 0.00 1.56 -0.30 30 0 52 0
29SEP26 27.00 C 0.00 0.00 0.00 1.23 -0.24 30 0 75 0
29SEP26 28.00 C 0.00 0.00 0.00 0.97 -0.19 30 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 0.75 -0.16 30 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 0.57 -0.14 30 0 46 0
29SEP26 31.00 C 0.00 0.00 0.00 0.44 -0.11 30 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.34 -0.08 30 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.25 -0.07 30 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.19 -0.05 30 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.15 -0.03 30 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.11 -0.03 30 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.08 -0.03 30 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.55 -0.57 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.12 -0.62 34 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.70 -0.50 34 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.16 -0.47 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.88 -0.31 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.30 -0.50 29 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.62 -0.43 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.90 -0.50 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.37 -0.36 30 0 22 0
30DEC26 24.00 C 0.00 0.00 0.00 2.82 -0.25 30 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.36 -0.30 30 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.99 -0.25 30 0 70 0
30DEC26 27.00 C 0.00 0.00 0.00 1.66 -0.21 30 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 1.38 -0.18 30 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 1.14 -0.17 30 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.93 -0.16 30 0 13 0
30DEC26 31.00 C 0.00 0.00 0.00 0.77 -0.13 30 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.63 -0.11 30 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.50 -0.11 30 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.41 -0.08 29 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.33 -0.08 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.27 -0.06 30 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.21 -0.06 29 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.24 - 33 0 0 -
30MAR27 18.50 C 0.00 0.00 0.00 6.85 -0.39 33 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.44 -0.38 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.05 -0.33 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.53 -0.45 30 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.81 -0.39 29 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.20 -0.38 29 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.62 -0.35 29 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.21 -0.26 30 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.72 -0.33 29 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.34 -0.29 29 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.01 -0.26 29 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.72 -0.22 29 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.47 -0.19 29 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.27 -0.16 29 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.08 -0.17 30 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.91 -0.15 29 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.75 -0.15 29 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.65 -0.09 29 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.55 -0.07 30 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.46 -0.08 29 0 0 0
TOTAL CALL 499 5,994 +122
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
30MAR26 21.00 P 0.08 0.08 0.08 0.02 +0.01 32 16 38 +16
30MAR26 22.00 P 0.13 0.13 0.13 0.07 +0.04 32 30 87 -30
30MAR26 23.00 P 0.22 0.33 0.22 0.21 +0.12 32 68 1,304 -29
30MAR26 24.00 P 0.38 0.59 0.38 0.49 +0.23 32 17 220 -8
30MAR26 25.00 P 0.85 0.98 0.85 0.93 +0.34 31 17 196 0
30MAR26 26.00 P 1.40 1.40 1.40 1.55 +0.42 30 1 223 0
30MAR26 27.00 P 0.00 0.00 0.00 2.31 +0.46 27 0 170 0
30MAR26 28.00 P 0.00 0.00 0.00 3.22 +0.58 0 0 36 0
30MAR26 29.00 P 0.00 0.00 0.00 4.35 +0.75 46 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 5.22 +0.66 0 0 0 -4
30MAR26 31.00 P 0.00 0.00 0.00 6.41 +0.84 65 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 7.39 +0.83 70 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 8.47 +0.91 82 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 9.22 +0.65 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 10.22 +0.64 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 11.22 +0.58 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 12.48 +0.92 106 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 19.00 P 0.04 0.04 0.04 0.01 0.00 30 15 15 +15
29APR26 19.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.04 +0.02 31 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.10 +0.05 30 0 16 0
29APR26 22.00 P 0.35 0.35 0.32 0.23 +0.10 30 21 127 +5
29APR26 23.00 P 0.48 0.58 0.48 0.45 +0.16 30 30 141 -10
29APR26 24.00 P 0.70 0.80 0.70 0.76 +0.21 29 55 109 +6
29APR26 25.00 P 1.00 1.19 1.00 1.29 +0.36 31 21 180 -19
29APR26 26.00 P 0.00 0.00 0.00 1.83 +0.37 29 0 169 0
29APR26 27.00 P 0.00 0.00 0.00 2.52 +0.42 28 0 62 0
29APR26 28.00 P 0.00 0.00 0.00 3.41 +0.57 30 0 41 0
29APR26 29.00 P 0.00 0.00 0.00 4.35 +0.54 33 0 30 0
29APR26 30.00 P 0.00 0.00 0.00 5.23 +0.54 28 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 6.41 +0.84 46 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 7.39 +0.69 49 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 8.47 +0.76 58 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 9.22 +0.65 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 10.30 +0.72 55 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 11.22 +0.58 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 12.48 +0.79 74 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 - 29 0 0 -
28MAY26 18.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.04 +0.02 30 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.06 +0.03 30 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.09 +0.04 29 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.19 +0.08 29 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.36 +0.12 29 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.63 +0.19 30 0 9 0
28MAY26 24.00 P 0.94 0.94 0.94 0.98 +0.24 29 20 38 -5
28MAY26 25.00 P 1.43 1.43 1.43 1.43 +0.28 28 10 111 0
28MAY26 26.00 P 1.90 1.90 1.90 1.99 +0.34 28 50 272 +36
28MAY26 27.00 P 0.00 0.00 0.00 2.69 +0.40 28 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 3.45 +0.36 27 0 16 0
28MAY26 29.00 P 0.00 0.00 0.00 4.35 +0.54 28 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 5.28 +0.46 28 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 6.41 +0.66 38 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 7.39 +0.69 41 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 8.47 +0.76 48 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 9.32 +0.64 44 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 10.32 +0.52 47 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 11.32 +0.63 50 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 12.48 +0.79 62 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.03 +0.02 28 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.04 +0.02 27 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.06 +0.03 27 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.09 +0.04 27 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.13 +0.06 27 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.19 +0.09 27 0 34 0
29JUN26 21.00 P 0.00 0.00 0.00 0.36 +0.14 27 0 19 0
29JUN26 22.00 P 0.56 0.56 0.56 0.59 +0.18 26 1 46 +1
29JUN26 23.00 P 0.00 0.00 0.00 0.93 +0.24 26 0 33 0
29JUN26 24.00 P 0.00 0.00 0.00 1.38 +0.33 26 0 3 0
29JUN26 25.00 P 1.95 1.95 1.95 1.94 +0.42 25 30 34 0
29JUN26 26.00 P 0.00 0.00 0.00 2.59 +0.49 25 0 340 0
29JUN26 27.00 P 0.00 0.00 0.00 3.32 +0.53 24 0 250 0
29JUN26 28.00 P 0.00 0.00 0.00 4.12 +0.57 23 0 90 0
29JUN26 29.00 P 0.00 0.00 0.00 4.97 +0.60 20 0 60 0
29JUN26 30.00 P 0.00 0.00 0.00 5.85 +0.62 0 0 15 0
29JUN26 31.00 P 0.00 0.00 0.00 6.77 +0.63 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 7.70 +0.64 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 8.64 +0.64 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.59 +0.64 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.54 +0.64 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.50 +0.64 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 12.48 +0.66 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.16 +0.04 30 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.21 +0.05 29 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.28 +0.07 30 0 6 0
29SEP26 19.00 P 0.00 0.00 0.00 0.36 +0.08 30 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 0.46 +0.11 30 0 3 0
29SEP26 20.00 P 0.55 0.55 0.55 0.56 +0.11 30 1 10 +1
29SEP26 21.00 P 0.00 0.00 0.00 0.83 +0.17 30 0 5 0
29SEP26 22.00 P 0.00 0.00 0.00 1.12 +0.18 29 0 56 0
29SEP26 23.00 P 0.00 0.00 0.00 1.53 +0.24 29 0 48 0
29SEP26 24.00 P 0.00 0.00 0.00 2.01 +0.30 29 0 48 0
29SEP26 25.00 P 0.00 0.00 0.00 2.55 +0.34 28 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 3.17 +0.38 28 0 88 0
29SEP26 27.00 P 0.00 0.00 0.00 3.85 +0.39 28 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 4.59 +0.28 27 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 5.36 +0.45 26 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 6.21 +0.47 26 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 7.06 +0.49 24 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.90 +0.58 18 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.88 +0.44 17 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.84 +0.44 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.76 +0.58 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.72 +0.48 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.69 +0.60 0 0 0 0
30DEC26 17.50 P 0.40 0.40 0.40 0.30 +0.06 29 1 2 +1
30DEC26 18.00 P 0.00 0.00 0.00 0.38 +0.08 30 0 7 0
30DEC26 18.50 P 0.51 0.51 0.51 0.47 +0.09 30 1 18 +1
30DEC26 19.00 P 0.00 0.00 0.00 0.57 +0.10 30 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 0.70 +0.13 30 0 0 0
30DEC26 20.00 P 0.80 0.80 0.80 0.83 +0.14 30 1 50 +1
30DEC26 21.00 P 0.00 0.00 0.00 1.15 +0.19 30 0 48 0
30DEC26 22.00 P 0.00 0.00 0.00 1.49 +0.19 29 0 47 0
30DEC26 23.00 P 0.00 0.00 0.00 1.92 +0.23 29 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 2.41 +0.27 29 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 2.95 +0.30 29 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 3.56 +0.33 29 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 4.16 +0.29 28 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 4.98 +0.33 29 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 5.61 +0.20 27 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.55 +0.33 29 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.27 +0.24 26 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.24 +0.38 28 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.03 +0.33 25 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.05 +0.45 28 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.92 +0.46 24 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.89 +0.56 24 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.77 +0.51 0 0 0 0
30MAR27 18.00 P 0.60 0.60 0.60 0.54 - 29 1 1 -
30MAR27 18.50 P 0.00 0.00 0.00 0.64 +0.10 29 0 1 0
30MAR27 19.00 P 0.00 0.00 0.00 0.77 +0.13 30 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 0.90 +0.14 30 0 3 0
30MAR27 20.00 P 0.00 0.00 0.00 1.05 +0.16 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.38 +0.19 30 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 1.74 +0.21 29 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.21 +0.27 29 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.71 +0.31 29 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 3.26 +0.33 29 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 3.87 +0.37 29 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.51 +0.38 29 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.27 +0.41 29 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.03 +0.46 30 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.76 +0.49 29 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.60 +0.46 29 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.50 +0.54 30 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.28 +0.54 28 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.13 +0.47 27 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.02 +0.48 26 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.92 +0.51 24 0 0 0
TOTAL PUT 407 5,552 -22
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$ 404.80
06MAR26 295.00 C 0.00 0.00 0.00 112.63 -1.83 303 0 0 0
06MAR26 300.00 C 0.00 0.00 0.00 107.99 -1.47 299 0 3 0
06MAR26 310.00 C 0.00 0.00 0.00 95.02 -6.39 160 0 0 0
06MAR26 320.00 C 0.00 0.00 0.00 84.85 -4.72 99 0 0 0
06MAR26 330.00 C 0.00 0.00 0.00 74.85 -4.62 84 0 0 0
06MAR26 340.00 C 0.00 0.00 0.00 65.88 -5.68 150 0 0 0
06MAR26 350.00 C 0.00 0.00 0.00 54.87 -4.74 72 0 0 0
06MAR26 360.00 C 0.00 0.00 0.00 44.90 -4.67 65 0 0 0
06MAR26 370.00 C 0.00 0.00 0.00 34.99 -4.50 60 0 0 0
06MAR26 380.00 C 0.00 0.00 0.00 25.21 -4.45 53 0 0 0
06MAR26 390.00 C 13.71 13.95 13.16 15.70 -4.27 44 35 34 +4
06MAR26 400.00 C 7.30 7.60 4.97 7.66 -3.64 40 187 225 +38
06MAR26 410.00 C 2.85 3.48 1.58 2.97 -1.79 42 630 1,427 +56
06MAR26 420.00 C 0.93 1.08 0.52 1.04 -0.71 46 393 2,287 +190
06MAR26 430.00 C 0.18 0.25 0.15 0.34 -0.33 50 51 1,330 -39
06MAR26 440.00 C 0.13 0.15 0.12 0.12 -0.15 54 22 585 +13
06MAR26 450.00 C 0.00 0.00 0.00 0.04 -0.08 57 0 95 0
06MAR26 460.00 C 0.00 0.00 0.00 0.02 -0.04 63 0 31 0
06MAR26 470.00 C 0.01 0.01 0.01 0.01 -0.02 68 300 300 +300
06MAR26 480.00 C 0.00 0.00 0.00 0.01 -0.01 76 0 30 0
06MAR26 490.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
06MAR26 500.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
06MAR26 510.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
06MAR26 520.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
06MAR26 530.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
06MAR26 540.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
13MAR26 295.00 C 0.00 0.00 0.00 112.63 -1.98 154 0 0 0
13MAR26 300.00 C 103.40 103.40 99.80 107.99 -1.58 152 10 15 +10
13MAR26 310.00 C 0.00 0.00 0.00 95.02 -6.39 75 0 0 0
13MAR26 320.00 C 0.00 0.00 0.00 84.96 -4.68 52 0 0 0
13MAR26 330.00 C 0.00 0.00 0.00 74.96 -4.71 0 0 0 0
13MAR26 340.00 C 0.00 0.00 0.00 65.88 -5.68 76 0 0 0
13MAR26 350.00 C 0.00 0.00 0.00 55.03 -5.59 43 0 0 0
13MAR26 360.00 C 0.00 0.00 0.00 45.01 -4.78 34 0 0 0
13MAR26 370.00 C 0.00 0.00 0.00 35.14 -4.52 33 0 0 0
13MAR26 380.00 C 0.00 0.00 0.00 25.63 -4.32 32 0 0 0
13MAR26 390.00 C 14.91 16.70 13.46 16.85 -3.86 31 1,098 914 +734
13MAR26 400.00 C 10.67 10.67 7.53 9.57 -2.88 30 756 1,525 +725
13MAR26 410.00 C 5.90 5.90 3.45 4.72 -1.72 30 781 487 +423
13MAR26 420.00 C 2.92 2.92 1.62 2.67 -0.68 34 1,189 1,615 +709
13MAR26 430.00 C 1.16 1.16 0.77 1.60 -0.17 38 212 563 +159
13MAR26 440.00 C 0.42 0.46 0.40 1.04 +0.07 42 21 410 +12
13MAR26 450.00 C 0.00 0.00 0.00 0.71 +0.15 46 0 130 0
13MAR26 460.00 C 0.00 0.00 0.00 0.52 +0.18 50 0 5 0
13MAR26 470.00 C 0.00 0.00 0.00 0.41 +0.19 54 0 0 0
13MAR26 480.00 C 0.00 0.00 0.00 0.33 +0.18 58 0 0 0
13MAR26 490.00 C 0.00 0.00 0.00 0.29 +0.18 62 0 0 0
13MAR26 500.00 C 0.00 0.00 0.00 0.25 +0.17 66 0 0 0
13MAR26 510.00 C 0.00 0.00 0.00 0.22 +0.16 70 0 0 0
13MAR26 520.00 C 0.00 0.00 0.00 0.21 +0.16 74 0 0 0
13MAR26 530.00 C 0.00 0.00 0.00 0.19 +0.15 77 0 0 0
13MAR26 540.00 C 0.00 0.00 0.00 0.18 +0.15 81 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 189.90 -4.72 0 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 184.91 -4.61 102 0 30 0
30MAR26 225.00 C 0.00 0.00 0.00 179.91 -4.61 95 0 30 0
30MAR26 230.00 C 0.00 0.00 0.00 174.91 -5.92 82 0 30 0
30MAR26 235.00 C 0.00 0.00 0.00 169.91 -4.62 0 0 30 0
30MAR26 240.00 C 0.00 0.00 0.00 164.91 -4.73 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 159.92 -4.72 83 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 154.92 -4.62 74 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 149.92 -4.64 0 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 144.92 -5.43 0 0 7 0
30MAR26 265.00 C 0.00 0.00 0.00 139.93 -4.64 72 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 134.93 -4.62 66 0 1 0
30MAR26 275.00 C 0.00 0.00 0.00 129.93 -4.62 0 0 73 0
30MAR26 280.00 C 0.00 0.00 0.00 124.93 -4.62 0 0 114 0
30MAR26 285.00 C 0.00 0.00 0.00 119.94 -5.32 61 0 1 0
30MAR26 290.00 C 0.00 0.00 0.00 114.94 -5.40 56 0 2 0
30MAR26 295.00 C 0.00 0.00 0.00 112.63 -3.85 103 0 25 0
30MAR26 300.00 C 0.00 0.00 0.00 107.99 -2.87 102 0 43 0
30MAR26 310.00 C 0.00 0.00 0.00 95.02 -6.39 58 0 61 0
30MAR26 320.00 C 0.00 0.00 0.00 84.96 -6.38 44 0 31 0
30MAR26 330.00 C 77.96 78.11 76.00 74.96 -5.96 37 269 226 +105
30MAR26 340.00 C 0.00 0.00 0.00 65.88 -5.68 55 0 234 0
30MAR26 350.00 C 52.76 54.20 52.76 55.03 -5.59 35 31 253 -15
30MAR26 360.00 C 0.00 0.00 0.00 45.02 -4.77 29 0 563 0
30MAR26 370.00 C 0.00 0.00 0.00 35.14 -4.62 26 0 663 0
30MAR26 380.00 C 23.60 23.60 23.60 26.22 -4.05 29 80 799 -80
30MAR26 390.00 C 18.99 18.99 15.29 17.89 -3.81 27 429 1,258 +10
30MAR26 400.00 C 13.02 13.02 10.13 12.00 -2.60 28 738 2,733 +150
30MAR26 410.00 C 8.30 8.30 6.50 7.74 -1.50 28 1,077 4,442 +49
30MAR26 420.00 C 5.00 5.38 4.08 5.35 -0.56 30 2,189 5,711 +124
30MAR26 430.00 C 3.10 3.71 2.58 3.83 -0.12 32 1,495 5,255 +228
30MAR26 440.00 C 2.06 2.06 1.65 2.80 +0.09 34 672 3,964 -40
30MAR26 450.00 C 1.37 1.37 1.19 2.08 +0.20 36 455 6,367 -188
30MAR26 460.00 C 1.18 1.18 0.86 1.56 +0.25 37 75 7,028 -7
30MAR26 470.00 C 0.69 0.72 0.65 1.23 +0.30 39 150 3,985 -63
30MAR26 480.00 C 0.55 0.55 0.55 0.98 +0.30 41 3 3,083 0
30MAR26 490.00 C 0.00 0.00 0.00 0.79 +0.28 43 0 2,499 0
30MAR26 500.00 C 0.00 0.00 0.00 0.66 +0.28 45 0 9,308 0
30MAR26 510.00 C 0.45 0.45 0.31 0.56 +0.24 47 11 2,455 0
30MAR26 520.00 C 0.00 0.00 0.00 0.47 +0.22 49 0 5,067 0
30MAR26 530.00 C 0.00 0.00 0.00 0.42 +0.22 51 0 10,531 0
30MAR26 540.00 C 0.00 0.00 0.00 0.37 +0.21 52 0 1,821 0
30MAR26 550.00 C 0.00 0.00 0.00 0.32 +0.18 54 0 543 0
30MAR26 560.00 C 0.00 0.00 0.00 0.30 +0.18 56 0 444 0
30MAR26 570.00 C 0.00 0.00 0.00 0.28 +0.18 58 0 577 0
30MAR26 580.00 C 0.10 0.10 0.10 0.26 +0.17 60 160 3,385 +100
29APR26 295.00 C 0.00 0.00 0.00 112.63 -3.85 73 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 107.99 -2.87 71 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 95.02 -6.39 45 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 84.96 -6.38 36 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 74.96 -7.01 30 0 4 0
29APR26 340.00 C 0.00 0.00 0.00 65.88 -5.80 40 0 7 0
29APR26 350.00 C 55.13 55.13 55.13 55.13 -5.49 29 30 30 +30
29APR26 360.00 C 0.00 0.00 0.00 45.57 -4.43 28 0 30 0
29APR26 370.00 C 0.00 0.00 0.00 36.19 -4.23 26 0 30 0
29APR26 380.00 C 0.00 0.00 0.00 29.35 -2.76 28 0 101 0
29APR26 390.00 C 21.68 21.68 19.58 21.53 -3.23 26 90 397 +30
29APR26 400.00 C 16.72 16.72 14.78 16.51 -2.27 26 391 1,444 +131
29APR26 410.00 C 12.46 12.48 10.95 12.18 -1.87 26 491 1,221 +94
29APR26 420.00 C 8.64 8.91 8.15 9.04 -1.38 26 505 2,550 +31
29APR26 430.00 C 6.90 7.18 6.06 7.00 -0.75 28 202 1,613 +25
29APR26 440.00 C 5.20 5.20 4.31 5.44 -0.40 29 305 1,933 -127
29APR26 450.00 C 4.17 4.18 3.31 4.25 -0.22 30 382 944 +65
29APR26 460.00 C 3.16 3.16 2.50 3.40 -0.04 31 460 882 +191
29APR26 470.00 C 2.46 2.49 1.99 2.74 +0.09 32 400 2,282 +65
29APR26 480.00 C 0.00 0.00 0.00 2.19 +0.16 33 0 1,843 0
29APR26 490.00 C 0.00 0.00 0.00 1.83 +0.21 34 0 1,268 0
29APR26 500.00 C 1.30 1.30 1.25 1.49 +0.16 36 20 10,354 +20
29APR26 510.00 C 0.00 0.00 0.00 1.28 +0.20 37 0 1,303 0
29APR26 520.00 C 0.00 0.00 0.00 1.08 +0.21 38 0 4,170 0
29APR26 530.00 C 0.00 0.00 0.00 0.93 +0.22 39 0 947 0
29APR26 540.00 C 0.00 0.00 0.00 0.82 +0.26 40 0 300 0
29APR26 550.00 C 0.00 0.00 0.00 0.71 +0.24 41 0 182 0
29APR26 560.00 C 0.00 0.00 0.00 0.65 +0.26 42 0 225 0
29APR26 570.00 C 0.00 0.00 0.00 0.57 +0.24 43 0 301 0
29APR26 580.00 C 0.00 0.00 0.00 0.54 +0.25 45 0 678 0
28MAY26 295.00 C 0.00 0.00 0.00 112.63 -3.85 59 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 107.99 -2.87 58 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 95.02 -6.39 37 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 84.96 -6.38 30 0 0 0
28MAY26 330.00 C 70.44 70.44 70.44 74.99 -6.98 28 30 30 +30
28MAY26 340.00 C 0.00 0.00 0.00 65.88 -5.82 32 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 55.72 -4.90 28 0 12 0
28MAY26 360.00 C 0.00 0.00 0.00 46.99 -3.51 27 0 240 0
28MAY26 370.00 C 0.00 0.00 0.00 39.16 -3.30 27 0 130 0
28MAY26 380.00 C 0.00 0.00 0.00 32.92 -1.97 28 0 1 0
28MAY26 390.00 C 25.63 25.63 25.10 26.27 -1.89 27 44 144 +44
28MAY26 400.00 C 18.57 19.70 18.57 20.83 -2.19 26 64 404 +47
28MAY26 410.00 C 15.87 16.50 14.83 16.05 -2.17 26 565 734 +30
28MAY26 420.00 C 14.06 14.09 11.63 12.89 -1.42 26 212 1,281 +65
28MAY26 430.00 C 10.40 10.60 9.32 10.20 -1.03 27 19 650 +4
28MAY26 440.00 C 7.89 8.18 7.81 8.26 -0.43 28 126 1,313 +102
28MAY26 450.00 C 6.65 6.65 5.71 6.73 +0.08 28 352 467 -171
28MAY26 460.00 C 5.03 5.03 4.66 5.46 +0.43 29 1,265 3,593 +1,067
28MAY26 470.00 C 3.81 3.85 3.81 4.55 +0.73 30 170 2,018 +170
28MAY26 480.00 C 3.36 3.36 3.23 3.73 +0.82 31 430 3,288 +430
28MAY26 490.00 C 0.00 0.00 0.00 3.15 +0.97 32 0 2,413 0
28MAY26 500.00 C 0.00 0.00 0.00 2.62 +1.00 32 0 394 0
28MAY26 510.00 C 0.00 0.00 0.00 2.25 +1.02 33 0 3,088 0
28MAY26 520.00 C 0.00 0.00 0.00 1.89 +0.97 34 0 210 0
28MAY26 530.00 C 0.00 0.00 0.00 1.65 +0.94 35 0 65 0
28MAY26 540.00 C 1.28 1.35 1.28 1.43 +0.87 36 64 94 +64
28MAY26 550.00 C 1.12 1.12 1.12 1.22 +0.75 36 30 72 +30
28MAY26 560.00 C 0.00 0.00 0.00 1.13 +0.74 37 0 456 0
28MAY26 570.00 C 0.00 0.00 0.00 1.01 +0.68 38 0 105 0
28MAY26 580.00 C 0.00 0.00 0.00 0.89 +0.60 39 0 213 0
28MAY26 590.00 C 0.00 0.00 0.00 0.79 +0.67 40 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.73 +0.64 41 0 30 0
29JUN26 220.00 C 0.00 0.00 0.00 184.91 -4.63 63 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 179.91 -4.63 61 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 174.91 -5.92 59 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 169.91 -4.66 57 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 164.91 -4.73 54 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 159.92 -4.72 53 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 154.92 -4.69 51 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 149.92 -4.64 49 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 144.92 -5.43 47 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 139.93 -4.64 46 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 134.93 -4.69 44 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 129.93 -4.66 42 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 124.93 -4.65 40 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 119.94 -5.32 39 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 114.94 -5.40 37 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 112.63 -3.85 49 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 107.99 -2.87 48 0 128 0
29JUN26 310.00 C 0.00 0.00 0.00 95.02 -6.92 33 0 467 0
29JUN26 320.00 C 0.00 0.00 0.00 84.96 -6.38 28 0 46 0
29JUN26 330.00 C 77.09 77.25 77.00 75.04 -7.04 26 64 153 +60
29JUN26 340.00 C 65.64 65.64 65.64 67.53 -4.17 31 3 94 0
29JUN26 350.00 C 54.74 55.15 54.70 58.53 -4.48 29 52 77 +36
29JUN26 360.00 C 52.17 52.17 50.00 47.45 -6.71 23 32 66 +30
29JUN26 370.00 C 0.00 0.00 0.00 41.65 -5.07 26 0 621 0
29JUN26 380.00 C 33.88 33.94 33.87 36.22 -2.18 27 64 484 0
29JUN26 390.00 C 29.28 29.47 27.15 29.99 -2.38 26 283 478 -30
29JUN26 400.00 C 24.19 24.19 23.00 24.38 -2.48 26 112 466 +50
29JUN26 410.00 C 20.35 20.67 18.80 19.80 -2.35 26 295 709 +212
29JUN26 420.00 C 16.17 16.17 15.34 16.01 -1.92 26 250 5,259 +210
29JUN26 430.00 C 13.29 13.29 13.00 13.23 -1.62 26 80 1,288 +80
29JUN26 440.00 C 10.94 10.94 10.17 11.00 -1.08 27 162 791 +8
29JUN26 450.00 C 8.29 8.45 8.28 8.99 -0.87 27 64 2,144 -10
29JUN26 460.00 C 6.89 7.40 6.86 7.40 -0.56 28 161 3,653 +1
29JUN26 470.00 C 5.80 5.80 5.80 6.03 -0.32 28 30 1,744 +30
29JUN26 480.00 C 4.95 4.95 4.95 4.94 -0.24 28 30 2,529 +30
29JUN26 490.00 C 4.41 4.50 3.96 4.06 -0.08 29 1,050 4,682 +1,050
29JUN26 500.00 C 3.71 3.71 3.60 3.32 -0.02 29 32 1,982 +30
29JUN26 510.00 C 3.42 3.42 3.07 2.75 +0.06 30 63 621 -3
29JUN26 520.00 C 2.81 2.81 2.81 2.26 +0.10 30 1 1,419 0
29JUN26 530.00 C 0.00 0.00 0.00 1.88 +0.13 30 0 3,266 0
29JUN26 540.00 C 2.26 2.26 2.26 1.57 +0.16 31 4 1,261 +4
29JUN26 550.00 C 0.00 0.00 0.00 1.29 +0.15 31 0 247 0
29JUN26 560.00 C 0.00 0.00 0.00 1.13 +0.22 32 0 400 0
29JUN26 570.00 C 0.00 0.00 0.00 1.01 +0.29 32 0 250 0
29JUN26 580.00 C 0.00 0.00 0.00 0.89 +0.29 33 0 403 0
29JUN26 590.00 C 1.22 1.29 1.22 0.79 +0.29 34 10 35 +10
29JUN26 600.00 C 0.00 0.00 0.00 0.73 +0.33 34 0 12 0
29SEP26 290.00 C 0.00 0.00 0.00 114.96 -8.15 26 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 112.63 -4.60 34 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 107.99 -4.90 33 0 61 0
29SEP26 310.00 C 0.00 0.00 0.00 95.35 -6.59 24 0 10 0
29SEP26 320.00 C 0.00 0.00 0.00 85.69 -5.65 23 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 77.28 -4.80 23 0 30 0
29SEP26 340.00 C 0.00 0.00 0.00 71.83 -5.64 27 0 91 0
29SEP26 350.00 C 0.00 0.00 0.00 62.02 -7.83 24 0 267 0
29SEP26 360.00 C 55.90 55.90 55.90 55.90 -2.95 25 1 192 0
29SEP26 370.00 C 0.00 0.00 0.00 49.03 -4.11 25 0 47 0
29SEP26 380.00 C 0.00 0.00 0.00 43.23 -3.36 25 0 17 0
29SEP26 390.00 C 38.29 38.29 36.77 38.27 -2.62 26 178 213 +122
29SEP26 400.00 C 32.79 32.82 32.78 33.07 -2.78 25 112 428 0
29SEP26 410.00 C 28.35 28.35 26.84 28.78 -2.56 26 281 1,615 +153
29SEP26 420.00 C 0.00 0.00 0.00 25.31 -1.77 26 0 3,675 0
29SEP26 430.00 C 21.50 21.50 21.44 22.20 -1.55 26 9 566 -7
29SEP26 440.00 C 0.00 0.00 0.00 19.57 -1.03 27 0 2,491 0
29SEP26 450.00 C 15.30 15.30 15.30 17.16 -0.80 27 7 927 +5
29SEP26 460.00 C 13.89 13.89 13.89 15.16 -0.37 28 26 206 -22
29SEP26 470.00 C 0.00 0.00 0.00 13.35 -0.16 28 0 1,486 0
29SEP26 480.00 C 10.03 10.03 10.03 11.77 -0.09 28 2 79 +2
29SEP26 490.00 C 0.00 0.00 0.00 10.46 +0.02 29 0 144 0
29SEP26 500.00 C 7.70 7.70 7.70 9.16 -0.03 29 30 262 0
29SEP26 510.00 C 7.06 7.06 7.06 8.23 +0.18 30 4 425 +4
29SEP26 520.00 C 0.00 0.00 0.00 7.33 +0.41 30 0 425 0
29SEP26 530.00 C 0.00 0.00 0.00 6.46 +0.46 30 0 195 0
29SEP26 540.00 C 0.00 0.00 0.00 5.86 +0.64 31 0 222 0
29SEP26 550.00 C 0.00 0.00 0.00 5.26 +0.82 31 0 258 0
29SEP26 560.00 C 0.00 0.00 0.00 4.67 +0.87 32 0 198 0
29SEP26 570.00 C 3.87 3.87 3.87 4.25 +0.95 32 30 499 +30
29SEP26 580.00 C 3.44 3.44 3.16 3.87 +1.05 32 230 429 +133
29SEP26 590.00 C 0.00 0.00 0.00 3.61 +1.12 33 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 3.22 +1.05 33 0 102 0
30DEC26 290.00 C 0.00 0.00 0.00 116.33 -6.78 24 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 112.63 -4.63 25 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 107.99 -4.90 25 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 99.18 -5.08 24 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 91.30 -8.10 25 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 83.20 -4.46 25 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 74.95 -3.84 24 0 46 0
30DEC26 350.00 C 0.00 0.00 0.00 68.23 -8.05 24 0 59 0
30DEC26 360.00 C 0.00 0.00 0.00 61.78 -3.61 25 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 56.44 -6.06 25 0 15 0
30DEC26 380.00 C 0.00 0.00 0.00 50.25 -4.71 25 0 27 0
30DEC26 390.00 C 43.14 43.14 43.14 45.25 -3.03 25 28 29 +26
30DEC26 400.00 C 38.46 39.44 38.46 40.38 -2.91 25 90 1,229 +20
30DEC26 410.00 C 35.46 35.46 34.23 36.14 -2.69 25 189 2,368 +117
30DEC26 420.00 C 0.00 0.00 0.00 32.54 -2.06 26 0 2,864 0
30DEC26 430.00 C 27.60 27.60 27.60 29.55 -1.57 26 5 664 0
30DEC26 440.00 C 24.70 24.70 24.65 26.59 -1.30 27 23 708 0
30DEC26 450.00 C 22.60 22.60 21.40 24.23 -0.76 27 36 695 -22
30DEC26 460.00 C 21.18 21.18 21.18 21.95 -0.48 28 1 189 -1
30DEC26 470.00 C 0.00 0.00 0.00 19.90 -0.06 28 0 26 0
30DEC26 480.00 C 17.42 17.42 15.75 18.21 +0.20 28 8 154 +8
30DEC26 490.00 C 0.00 0.00 0.00 16.53 +0.13 29 0 81 0
30DEC26 500.00 C 13.50 13.50 12.68 15.09 +0.58 29 14 552 -10
30DEC26 510.00 C 0.00 0.00 0.00 13.89 +0.74 30 0 74 0
30DEC26 520.00 C 10.50 10.50 10.50 12.71 +0.76 30 100 383 +100
30DEC26 530.00 C 0.00 0.00 0.00 11.59 +0.70 30 0 133 0
30DEC26 540.00 C 0.00 0.00 0.00 10.78 +0.84 31 0 89 0
30DEC26 550.00 C 0.00 0.00 0.00 9.98 +1.36 31 0 39 0
30DEC26 560.00 C 0.00 0.00 0.00 9.18 +1.21 31 0 233 0
30MAR27 295.00 C 0.00 0.00 0.00 114.74 -6.69 23 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 110.65 -4.90 23 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 102.61 -4.75 24 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 94.87 -4.57 24 0 29 0
30MAR27 330.00 C 0.00 0.00 0.00 90.57 -1.24 27 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 81.13 -3.32 25 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 74.77 -5.64 25 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 68.74 -2.91 26 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 63.08 -2.91 26 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 57.71 -2.61 26 0 3 0
30MAR27 390.00 C 50.93 50.93 50.74 52.79 -2.56 26 60 62 +60
30MAR27 400.00 C 46.15 46.15 46.15 48.00 -2.42 26 730 850 +730
30MAR27 410.00 C 43.02 43.02 41.98 43.83 -2.20 26 790 820 +790
30MAR27 420.00 C 0.00 0.00 0.00 39.66 -2.20 26 0 30 0
30MAR27 430.00 C 35.20 35.20 35.20 36.33 -1.93 27 30 60 +30
30MAR27 440.00 C 0.00 0.00 0.00 33.13 -2.02 27 0 60 0
30MAR27 450.00 C 26.80 26.80 26.80 30.11 -1.94 27 15 16 +15
30MAR27 460.00 C 24.98 24.98 24.66 27.59 -1.86 27 58 58 +58
30MAR27 470.00 C 22.68 23.00 22.06 25.08 -1.95 27 65 65 +65
30MAR27 480.00 C 22.28 22.28 20.38 22.85 -1.76 28 189 189 +189
30MAR27 490.00 C 18.88 19.42 18.68 20.93 -1.77 28 130 158 +130
30MAR27 500.00 C 17.30 17.30 17.30 19.02 -1.85 28 20 210 -20
30MAR27 510.00 C 0.00 0.00 0.00 17.31 -1.75 28 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 15.90 -1.65 28 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 14.50 -1.73 28 0 3 0
30MAR27 540.00 C 0.00 0.00 0.00 13.11 -1.81 29 0 2 0
TOTAL CALL 26,499 216,795 +10,677
06MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
06MAR26 300.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
06MAR26 310.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
06MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
06MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
06MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
06MAR26 350.00 P 0.00 0.00 0.00 0.03 +0.02 75 0 0 0
06MAR26 360.00 P 0.00 0.00 0.00 0.06 +0.04 67 0 0 0
06MAR26 370.00 P 0.00 0.00 0.00 0.14 +0.08 60 0 108 0
06MAR26 380.00 P 0.48 0.48 0.31 0.34 +0.15 53 81 176 +71
06MAR26 390.00 P 0.73 1.64 0.73 0.95 +0.36 46 290 475 +184
06MAR26 400.00 P 2.73 5.50 2.02 2.75 +0.91 40 804 1,921 +383
06MAR26 410.00 P 8.50 12.60 6.07 7.95 +2.96 41 994 2,284 +424
06MAR26 420.00 P 15.46 20.20 15.46 15.89 +3.93 41 35 258 -9
06MAR26 430.00 P 0.00 0.00 0.00 25.80 +4.75 58 0 157 0
06MAR26 440.00 P 0.00 0.00 0.00 35.93 +4.19 77 0 0 0
06MAR26 450.00 P 0.00 0.00 0.00 46.57 +5.35 106 0 0 0
06MAR26 460.00 P 0.00 0.00 0.00 56.86 +6.24 128 0 0 0
06MAR26 470.00 P 0.00 0.00 0.00 66.09 +5.49 126 0 0 0
06MAR26 480.00 P 0.00 0.00 0.00 76.43 +3.71 148 0 0 0
06MAR26 490.00 P 0.00 0.00 0.00 86.09 +3.07 152 0 0 0
06MAR26 500.00 P 0.00 0.00 0.00 96.09 +5.49 165 0 0 0
06MAR26 510.00 P 0.00 0.00 0.00 108.31 +7.71 231 0 0 0
06MAR26 520.00 P 0.00 0.00 0.00 115.24 +4.48 131 0 0 0
06MAR26 530.00 P 0.00 0.00 0.00 126.51 +5.91 214 0 0 0
06MAR26 540.00 P 0.00 0.00 0.00 137.31 +6.03 249 0 0 0
13MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
13MAR26 300.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
13MAR26 310.00 P 0.00 0.00 0.00 0.01 0.00 53 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 0.43 0.53 0.34 0.02 +0.01 37 89 89 +89
13MAR26 350.00 P 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
13MAR26 360.00 P 0.50 0.50 0.50 0.22 +0.07 33 70 70 +70
13MAR26 370.00 P 0.92 1.20 0.92 0.71 +0.26 33 33 31 +23
13MAR26 380.00 P 1.85 4.10 1.85 1.99 +0.72 33 875 670 +643
13MAR26 390.00 P 4.69 6.57 4.51 4.55 +1.68 32 597 554 +316
13MAR26 400.00 P 8.00 12.51 7.50 8.80 +2.56 32 380 351 +137
13MAR26 410.00 P 18.27 18.27 18.27 15.26 +3.70 32 72 187 +41
13MAR26 420.00 P 24.29 24.29 24.29 23.28 +4.33 33 30 253 0
13MAR26 430.00 P 0.00 0.00 0.00 33.78 +4.73 46 0 216 0
13MAR26 440.00 P 0.00 0.00 0.00 41.37 +4.03 0 0 0 0
13MAR26 450.00 P 0.00 0.00 0.00 53.44 +7.54 60 0 0 0
13MAR26 460.00 P 0.00 0.00 0.00 61.45 +2.59 0 0 0 0
13MAR26 470.00 P 0.00 0.00 0.00 72.38 +5.53 64 0 0 0
13MAR26 480.00 P 0.00 0.00 0.00 82.44 +3.16 71 0 0 0
13MAR26 490.00 P 0.00 0.00 0.00 92.42 +5.66 77 0 0 0
13MAR26 500.00 P 0.00 0.00 0.00 102.33 +5.54 81 0 0 0
13MAR26 510.00 P 0.00 0.00 0.00 112.39 +5.67 88 0 0 0
13MAR26 520.00 P 0.00 0.00 0.00 122.75 +6.02 99 0 0 0
13MAR26 530.00 P 0.00 0.00 0.00 132.36 +5.67 98 0 0 0
13MAR26 540.00 P 0.00 0.00 0.00 142.22 +6.53 101 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 0.23 0.23 0.23 0.01 0.00 45 10 90 -10
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 0.44 0.46 0.44 0.01 0.00 35 50 981 -50
30MAR26 310.00 P 0.49 0.49 0.49 0.01 0.00 31 13 1,386 +13
30MAR26 320.00 P 0.73 0.73 0.63 0.02 0.00 29 37 967 -30
30MAR26 330.00 P 0.97 1.01 0.93 0.07 +0.02 29 66 1,083 -29
30MAR26 340.00 P 0.76 1.35 0.76 0.21 +0.07 29 131 1,755 +30
30MAR26 350.00 P 1.17 1.92 1.17 0.56 +0.19 29 422 7,146 -191
30MAR26 360.00 P 1.69 3.25 1.69 1.31 +0.43 29 687 8,479 -142
30MAR26 370.00 P 2.50 5.00 2.50 2.70 +0.83 29 487 3,024 -67
30MAR26 380.00 P 5.20 7.60 4.20 4.98 +1.42 29 581 6,186 +208
30MAR26 390.00 P 7.23 11.50 7.00 8.10 +2.14 28 382 5,724 -9
30MAR26 400.00 P 10.10 16.60 10.10 12.90 +3.13 29 1,564 13,159 +306
30MAR26 410.00 P 16.95 22.80 16.74 18.95 +3.77 29 338 7,896 -62
30MAR26 420.00 P 25.60 28.95 25.51 26.26 +4.34 30 25 6,462 +2
30MAR26 430.00 P 34.01 36.32 34.01 35.04 +5.44 32 22 6,397 -21
30MAR26 440.00 P 46.37 46.37 46.30 45.32 +4.86 39 50 2,242 0
30MAR26 450.00 P 0.00 0.00 0.00 54.89 +4.98 43 0 1,046 0
30MAR26 460.00 P 59.89 66.29 59.89 64.67 +5.81 47 201 947 +168
30MAR26 470.00 P 72.90 73.00 72.90 73.00 +6.15 43 33 281 +6
30MAR26 480.00 P 81.18 81.18 81.18 84.70 +5.42 57 1 395 -1
30MAR26 490.00 P 0.00 0.00 0.00 93.04 +6.28 52 0 74 0
30MAR26 500.00 P 0.00 0.00 0.00 102.33 +5.54 50 0 281 0
30MAR26 510.00 P 0.00 0.00 0.00 115.20 +8.40 72 0 84 0
30MAR26 520.00 P 0.00 0.00 0.00 122.75 +5.96 61 0 135 0
30MAR26 530.00 P 0.00 0.00 0.00 132.53 +5.65 62 0 97 0
30MAR26 540.00 P 0.00 0.00 0.00 142.37 +6.68 64 0 75 0
30MAR26 550.00 P 0.00 0.00 0.00 156.18 +12.12 92 0 256 0
30MAR26 560.00 P 0.00 0.00 0.00 166.46 +10.86 97 0 81 0
30MAR26 570.00 P 0.00 0.00 0.00 172.34 +5.37 72 0 60 0
30MAR26 580.00 P 0.00 0.00 0.00 183.33 +6.43 85 0 15 0
29APR26 295.00 P 0.00 0.00 0.00 0.10 +0.08 31 0 59 0
29APR26 300.00 P 0.64 0.93 0.64 0.14 +0.10 31 160 246 +130
29APR26 310.00 P 0.94 1.19 0.94 0.28 +0.19 31 33 58 +10
29APR26 320.00 P 1.26 1.26 1.26 0.52 +0.32 30 44 75 0
29APR26 330.00 P 1.60 1.97 1.60 0.93 +0.49 30 32 157 +2
29APR26 340.00 P 2.75 2.75 2.56 1.61 +0.77 29 178 499 +18
29APR26 350.00 P 2.50 3.72 2.50 2.64 +1.05 29 107 784 +11
29APR26 360.00 P 3.44 5.71 3.44 4.15 +1.39 28 768 1,306 +253
29APR26 370.00 P 5.41 8.03 5.41 5.94 +1.59 27 220 1,251 -67
29APR26 380.00 P 7.99 11.00 7.50 8.67 +2.09 27 482 1,063 -13
29APR26 390.00 P 11.50 14.46 11.30 12.27 +2.50 27 650 1,644 +370
29APR26 400.00 P 15.90 19.60 15.22 17.01 +3.17 27 202 3,091 +56
29APR26 410.00 P 20.70 25.23 20.70 22.25 +3.12 26 101 3,026 -3
29APR26 420.00 P 0.00 0.00 0.00 29.61 +3.52 27 0 1,058 0
29APR26 430.00 P 35.00 35.00 35.00 37.54 +4.22 28 9 555 +9
29APR26 440.00 P 0.00 0.00 0.00 47.37 +4.92 32 0 527 0
29APR26 450.00 P 57.07 57.07 57.07 56.46 +4.55 34 30 773 0
29APR26 460.00 P 0.00 0.00 0.00 65.31 +6.45 35 0 60 0
29APR26 470.00 P 0.00 0.00 0.00 74.10 +6.69 35 0 176 0
29APR26 480.00 P 0.00 0.00 0.00 85.35 +6.07 42 0 0 0
29APR26 490.00 P 0.00 0.00 0.00 95.32 +8.56 45 0 15 0
29APR26 500.00 P 106.30 106.30 106.30 105.33 +4.95 48 20 173 0
29APR26 510.00 P 0.00 0.00 0.00 115.20 +8.40 51 0 0 0
29APR26 520.00 P 0.00 0.00 0.00 122.75 +5.14 43 0 10 0
29APR26 530.00 P 0.00 0.00 0.00 135.78 +8.80 58 0 25 0
29APR26 540.00 P 0.00 0.00 0.00 142.37 +5.96 46 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 156.18 +9.78 64 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 166.46 +10.07 68 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 176.41 +5.92 70 0 125 0
29APR26 580.00 P 0.00 0.00 0.00 183.33 +6.43 60 0 100 0
28MAY26 295.00 P 1.10 1.35 1.10 0.30 +0.21 29 33 98 +33
28MAY26 300.00 P 1.20 1.20 1.20 0.39 +0.25 29 3 65 0
28MAY26 310.00 P 0.00 0.00 0.00 0.69 +0.41 29 0 89 0
28MAY26 320.00 P 2.00 2.10 2.00 1.16 +0.61 29 8 152 +8
28MAY26 330.00 P 2.19 2.50 2.19 1.88 +0.87 28 5 1,073 +5
28MAY26 340.00 P 2.76 3.50 2.76 2.91 +1.14 28 146 846 +51
28MAY26 350.00 P 4.00 5.21 4.00 4.34 +1.43 28 65 634 +43
28MAY26 360.00 P 5.50 7.04 5.50 5.98 +1.44 27 87 696 +17
28MAY26 370.00 P 7.60 10.30 7.60 8.32 +1.76 27 92 1,368 +15
28MAY26 380.00 P 10.00 13.10 10.00 11.35 +2.21 26 235 1,886 +137
28MAY26 390.00 P 14.85 17.40 14.85 15.07 +2.45 26 649 1,485 +209
28MAY26 400.00 P 18.82 22.80 18.82 20.06 +3.18 26 293 2,410 +150
28MAY26 410.00 P 25.11 27.11 25.11 25.36 +3.24 25 2 1,417 0
28MAY26 420.00 P 0.00 0.00 0.00 31.86 +3.28 26 0 1,248 0
28MAY26 430.00 P 0.00 0.00 0.00 41.24 +6.48 29 0 949 0
28MAY26 440.00 P 0.00 0.00 0.00 49.59 +6.54 30 0 0 0
28MAY26 450.00 P 0.00 0.00 0.00 58.32 +6.41 32 0 130 0
28MAY26 460.00 P 0.00 0.00 0.00 65.31 +5.12 29 0 2 0
28MAY26 470.00 P 0.00 0.00 0.00 76.75 +5.66 35 0 0 0
28MAY26 480.00 P 0.00 0.00 0.00 86.28 +7.00 37 0 0 0
28MAY26 490.00 P 0.00 0.00 0.00 95.32 +5.77 38 0 0 0
28MAY26 500.00 P 0.00 0.00 0.00 105.87 +5.49 41 0 0 0
28MAY26 510.00 P 0.00 0.00 0.00 115.20 +4.87 42 0 25 0
28MAY26 520.00 P 0.00 0.00 0.00 125.87 +8.26 46 0 25 0
28MAY26 530.00 P 0.00 0.00 0.00 135.78 +8.80 48 0 25 0
28MAY26 540.00 P 0.00 0.00 0.00 142.37 +5.16 39 0 25 0
28MAY26 550.00 P 0.00 0.00 0.00 156.18 +5.03 54 0 25 0
28MAY26 560.00 P 0.00 0.00 0.00 166.46 +10.07 56 0 25 0
28MAY26 570.00 P 0.00 0.00 0.00 176.41 +5.92 58 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 183.33 +6.43 51 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 191.52 +4.76 40 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 201.49 +4.74 41 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 33 0 310 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 32 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 31 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 29 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 45 0
29JUN26 250.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 226 0
29JUN26 255.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 73 0
29JUN26 260.00 P 0.00 0.00 0.00 0.04 -0.02 27 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.06 -0.03 27 0 75 0
29JUN26 270.00 P 0.00 0.00 0.00 0.09 -0.02 27 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.12 -0.03 27 0 267 0
29JUN26 280.00 P 0.00 0.00 0.00 0.18 -0.02 27 0 128 0
29JUN26 285.00 P 0.00 0.00 0.00 0.25 -0.03 27 0 266 0
29JUN26 290.00 P 1.30 1.50 1.30 0.34 -0.04 27 15 435 +5
29JUN26 295.00 P 0.00 0.00 0.00 0.46 -0.04 27 0 215 0
29JUN26 300.00 P 0.00 0.00 0.00 0.61 -0.03 27 0 231 0
29JUN26 310.00 P 2.18 2.60 2.18 1.03 -0.01 27 8 317 +8
29JUN26 320.00 P 0.00 0.00 0.00 1.67 +0.03 27 0 574 0
29JUN26 330.00 P 3.58 3.58 3.55 2.61 +0.11 27 65 2,507 +60
29JUN26 340.00 P 4.96 5.25 4.96 3.91 +0.24 26 167 2,014 +23
29JUN26 350.00 P 5.80 7.48 5.80 5.66 +0.60 26 245 4,605 -6
29JUN26 360.00 P 8.05 9.74 8.05 7.94 +1.12 26 807 5,566 +631
29JUN26 370.00 P 9.99 12.35 9.99 10.80 +1.60 26 735 3,244 +219
29JUN26 380.00 P 13.00 15.80 13.00 13.61 +1.50 25 371 2,645 +162
29JUN26 390.00 P 17.55 20.40 17.55 17.41 +1.72 25 489 2,787 +383
29JUN26 400.00 P 21.80 23.83 21.80 22.13 +2.19 25 264 3,773 +49
29JUN26 410.00 P 28.64 31.47 27.72 27.72 +2.70 25 99 874 0
29JUN26 420.00 P 0.00 0.00 0.00 34.28 +3.22 25 0 5,225 0
29JUN26 430.00 P 46.40 46.40 46.40 43.16 +4.96 28 2 1,191 +2
29JUN26 440.00 P 0.00 0.00 0.00 49.59 +5.09 26 0 474 0
29JUN26 450.00 P 0.00 0.00 0.00 58.32 +2.93 28 0 556 0
29JUN26 460.00 P 70.99 70.99 68.44 65.31 +3.15 26 284 1,036 -24
29JUN26 470.00 P 0.00 0.00 0.00 76.75 +4.02 31 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 86.55 +4.78 33 0 62 0
29JUN26 490.00 P 0.00 0.00 0.00 95.32 +4.22 33 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 105.87 +5.49 36 0 30 0
29JUN26 510.00 P 0.00 0.00 0.00 115.20 +4.87 37 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 125.87 +7.53 40 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 135.79 +8.32 42 0 5 0
29JUN26 540.00 P 0.00 0.00 0.00 142.37 +4.30 35 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 156.18 +5.03 47 0 4 0
29JUN26 560.00 P 0.00 0.00 0.00 166.46 +7.23 49 0 52 0
29JUN26 570.00 P 0.00 0.00 0.00 176.41 +5.92 51 0 286 0
29JUN26 580.00 P 0.00 0.00 0.00 183.33 +6.43 45 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 191.52 +4.74 35 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 201.49 +4.72 36 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 1.50 +0.17 26 0 304 0
29SEP26 295.00 P 4.30 4.30 4.30 1.86 +0.18 26 1 140 -1
29SEP26 300.00 P 3.85 5.04 3.85 2.23 +0.19 26 53 348 +3
29SEP26 310.00 P 6.18 6.18 6.18 3.26 +0.27 27 10 286 0
29SEP26 320.00 P 6.00 7.47 6.00 4.63 +0.40 27 18 1,260 +11
29SEP26 330.00 P 8.98 8.98 8.98 6.34 +0.57 27 50 976 +50
29SEP26 340.00 P 10.60 10.92 10.60 8.40 +0.66 27 52 1,168 +52
29SEP26 350.00 P 12.40 13.83 12.40 10.98 +0.79 27 51 1,047 +1
29SEP26 360.00 P 16.50 17.15 16.50 14.08 +1.05 27 7 2,459 +7
29SEP26 370.00 P 19.26 20.04 18.91 17.59 +1.27 27 202 2,900 +157
29SEP26 380.00 P 22.92 24.60 22.92 21.65 +1.37 27 62 1,232 +62
29SEP26 390.00 P 28.20 28.84 28.20 26.33 +1.71 27 88 1,725 +88
29SEP26 400.00 P 32.28 33.66 32.28 31.38 +1.92 27 111 2,733 +65
29SEP26 410.00 P 39.25 40.03 39.25 37.09 +2.17 27 58 1,911 -12
29SEP26 420.00 P 0.00 0.00 0.00 43.67 +2.90 28 0 3,606 0
29SEP26 430.00 P 0.00 0.00 0.00 50.51 +2.99 28 0 392 0
29SEP26 440.00 P 0.00 0.00 0.00 58.26 +3.74 29 0 1,786 0
29SEP26 450.00 P 0.00 0.00 0.00 66.00 +5.71 29 0 283 0
29SEP26 460.00 P 0.00 0.00 0.00 72.92 +4.94 29 0 233 0
29SEP26 470.00 P 0.00 0.00 0.00 80.71 +4.25 29 0 329 0
29SEP26 480.00 P 0.00 0.00 0.00 90.34 +7.01 31 0 505 0
29SEP26 490.00 P 0.00 0.00 0.00 96.31 +0.94 28 0 300 0
29SEP26 500.00 P 110.79 111.24 110.79 105.87 +4.26 29 86 571 -20
29SEP26 510.00 P 119.91 120.30 118.69 115.20 +1.59 30 186 759 0
29SEP26 520.00 P 0.00 0.00 0.00 128.44 +8.56 36 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 138.02 +5.62 37 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 147.81 +6.88 38 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 156.18 +5.03 37 0 87 0
29SEP26 560.00 P 0.00 0.00 0.00 166.46 +7.23 39 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 176.41 +5.92 40 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 183.33 +2.63 36 0 20 0
29SEP26 590.00 P 0.00 0.00 0.00 191.53 +3.33 30 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 204.13 +4.20 40 0 1 0
30DEC26 290.00 P 5.57 5.57 5.57 3.18 +0.23 26 10 272 +10
30DEC26 295.00 P 6.46 6.46 6.46 3.71 +0.23 27 50 136 +43
30DEC26 300.00 P 6.20 6.90 6.20 4.34 +0.33 26 3 324 +3
30DEC26 310.00 P 8.01 8.88 8.01 5.80 +0.34 27 61 247 +60
30DEC26 320.00 P 10.50 10.75 9.90 7.67 +0.50 27 162 643 +51
30DEC26 330.00 P 12.71 12.71 12.71 9.79 +0.63 27 50 694 0
30DEC26 340.00 P 14.24 15.58 14.24 12.38 +0.70 27 32 281 +30
30DEC26 350.00 P 0.00 0.00 0.00 15.39 +0.94 27 0 740 0
30DEC26 360.00 P 20.25 21.00 20.25 18.70 +0.96 27 6 549 +6
30DEC26 370.00 P 24.21 24.21 24.12 22.67 +1.24 27 84 762 -56
30DEC26 380.00 P 27.05 30.00 27.05 26.84 +1.33 27 69 552 +60
30DEC26 390.00 P 32.60 34.87 32.41 31.71 +1.66 27 109 724 +45
30DEC26 400.00 P 37.00 40.00 37.00 36.80 +1.76 27 123 1,523 -27
30DEC26 410.00 P 43.94 45.20 43.94 42.52 +1.97 27 88 2,298 -30
30DEC26 420.00 P 51.93 51.93 51.29 48.99 +2.68 28 42 2,271 0
30DEC26 430.00 P 56.40 56.97 56.36 56.07 +3.17 28 113 960 +34
30DEC26 440.00 P 0.00 0.00 0.00 62.78 +3.02 28 0 985 0
30DEC26 450.00 P 69.70 70.51 69.70 70.52 +3.49 29 34 613 +34
30DEC26 460.00 P 0.00 0.00 0.00 78.97 +7.81 30 0 82 0
30DEC26 470.00 P 0.00 0.00 0.00 87.18 +6.88 31 0 55 0
30DEC26 480.00 P 0.00 0.00 0.00 95.72 +7.54 31 0 395 0
30DEC26 490.00 P 0.00 0.00 0.00 104.33 +5.58 32 0 340 0
30DEC26 500.00 P 110.00 112.90 110.00 113.22 +7.65 33 31 545 +30
30DEC26 510.00 P 0.00 0.00 0.00 120.22 +5.85 31 0 50 0
30DEC26 520.00 P 0.00 0.00 0.00 129.97 +5.48 33 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 140.11 +7.71 34 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 147.81 +6.88 33 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 156.18 +5.03 33 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 166.46 +6.54 34 0 0 0
30MAR27 295.00 P 9.52 9.52 9.52 6.30 +0.73 27 2 5 +2
30MAR27 300.00 P 10.35 10.50 10.35 7.11 +0.63 27 4 40 +4
30MAR27 310.00 P 0.00 0.00 0.00 9.10 +0.78 27 0 1 0
30MAR27 320.00 P 0.00 0.00 0.00 11.33 +1.00 27 0 10 0
30MAR27 330.00 P 0.00 0.00 0.00 13.94 +1.05 28 0 6 0
30MAR27 340.00 P 0.00 0.00 0.00 16.91 +1.34 28 0 2 0
30MAR27 350.00 P 0.00 0.00 0.00 20.24 +1.37 28 0 5 0
30MAR27 360.00 P 27.13 27.13 26.80 23.97 +1.69 28 2 2 +2
30MAR27 370.00 P 0.00 0.00 0.00 28.08 +1.72 28 0 0 0
30MAR27 380.00 P 36.00 36.00 34.20 32.55 +2.04 28 15 17 +15
30MAR27 390.00 P 38.85 38.85 38.85 37.47 +2.10 28 30 30 +30
30MAR27 400.00 P 44.70 44.70 43.96 42.62 +2.29 28 790 790 +788
30MAR27 410.00 P 51.68 51.68 51.57 48.37 +2.49 28 740 932 +740
30MAR27 420.00 P 0.00 0.00 0.00 54.21 +2.55 28 0 4 0
30MAR27 430.00 P 0.00 0.00 0.00 60.91 +2.78 28 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 67.79 +2.73 29 0 0 0
30MAR27 450.00 P 76.50 76.50 76.50 74.94 +2.86 29 3 3 +3
30MAR27 460.00 P 0.00 0.00 0.00 82.54 +2.91 29 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 90.24 +2.88 30 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 98.28 +5.85 30 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 106.60 +6.09 30 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 115.01 +4.25 31 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 120.22 +3.24 29 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 132.37 +4.08 32 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 140.93 +6.62 32 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 149.68 +6.55 32 0 0 0
TOTAL PUT 21,343 205,381 +7,789
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$ 28.40
30MAR26 15.50 C 0.00 0.00 0.00 13.04 -0.32 129 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 12.49 -0.40 110 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 11.93 -0.46 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 11.60 -0.29 121 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 11.05 -0.32 107 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 10.44 -0.43 67 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 9.92 -0.45 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.43 -0.44 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.99 -0.38 75 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.44 -0.43 48 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.50 -0.38 63 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.43 -0.45 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 5.51 -0.38 48 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 4.52 -0.40 41 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.47 -0.44 26 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 2.55 -0.40 27 0 26 0
30MAR26 27.00 C 1.47 1.47 1.47 1.73 -0.29 27 15 92 +15
30MAR26 28.00 C 0.00 0.00 0.00 1.02 -0.24 25 0 91 0
30MAR26 29.00 C 0.53 0.53 0.53 0.52 -0.12 24 20 130 +20
30MAR26 30.00 C 0.20 0.20 0.20 0.24 -0.07 25 10 151 +10
30MAR26 31.00 C 0.00 0.00 0.00 0.10 -0.02 25 0 104 0
30MAR26 32.00 C 0.00 0.00 0.00 0.04 0.00 26 0 89 0
30MAR26 33.00 C 0.00 0.00 0.00 0.02 0.00 27 0 113 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 9.58 -0.35 61 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 8.99 -0.45 41 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 8.65 -0.29 60 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 7.67 -0.28 55 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 6.52 -0.44 34 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 5.56 -0.42 33 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 4.52 -0.48 23 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 3.59 -0.46 23 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 2.72 -0.43 23 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 2.02 -0.27 25 0 200 0
29APR26 28.00 C 0.00 0.00 0.00 1.37 -0.22 24 0 270 0
29APR26 29.00 C 0.89 0.89 0.89 0.86 -0.14 24 15 20 +15
29APR26 30.00 C 0.53 0.53 0.53 0.52 -0.10 24 20 162 0
29APR26 31.00 C 0.00 0.00 0.00 0.29 -0.07 24 0 271 0
29APR26 32.00 C 0.20 0.20 0.20 0.16 -0.03 24 30 90 +30
29APR26 33.00 C 0.00 0.00 0.00 0.08 -0.02 24 0 32 0
29APR26 34.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.02 0.00 24 0 9 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 9.04 -0.40 41 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 8.74 -0.40 56 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 7.67 -0.28 45 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 6.73 -0.23 43 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 5.60 -0.46 29 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 4.74 -0.34 31 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 3.82 -0.35 28 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 2.97 -0.30 27 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 2.22 -0.25 26 0 150 0
28MAY26 28.00 C 0.00 0.00 0.00 1.56 -0.22 24 0 160 0
28MAY26 29.00 C 1.13 1.13 1.13 1.06 -0.16 24 14 86 +14
28MAY26 30.00 C 0.00 0.00 0.00 0.69 -0.11 24 0 249 0
28MAY26 31.00 C 0.41 0.41 0.41 0.45 -0.07 24 15 356 -15
28MAY26 32.00 C 0.00 0.00 0.00 0.27 -0.04 24 0 40 0
28MAY26 33.00 C 0.00 0.00 0.00 0.17 -0.01 25 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.10 0.00 25 0 17 0
28MAY26 35.00 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 12.56 -0.43 62 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 12.05 -0.42 58 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.60 -0.37 61 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 11.09 -0.36 56 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.58 -0.31 52 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.18 -0.28 57 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.61 -0.48 49 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.11 -0.33 46 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.74 -0.40 52 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.67 -0.49 42 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.73 -0.29 40 0 50 0
29JUN26 23.00 C 0.00 0.00 0.00 5.73 -0.39 34 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.74 -0.39 29 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.86 -0.33 28 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 3.03 -0.28 26 0 24 0
29JUN26 27.00 C 0.00 0.00 0.00 2.30 -0.23 25 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.66 -0.20 24 0 9 0
29JUN26 29.00 C 1.25 1.25 1.25 1.16 -0.16 24 15 15 +15
29JUN26 30.00 C 0.86 0.86 0.86 0.80 -0.12 24 15 78 +15
29JUN26 31.00 C 0.00 0.00 0.00 0.55 -0.06 24 0 30 0
29JUN26 32.00 C 0.00 0.00 0.00 0.37 -0.02 24 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.25 0.00 24 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.16 +0.01 24 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.10 +0.01 24 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.06 0.00 24 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.02 0.00 24 0 3 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 11.14 -0.33 50 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.58 -0.37 43 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.18 -0.31 46 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.62 -0.47 41 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.11 -0.39 38 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.74 -0.40 42 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.67 -0.49 34 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.73 -0.29 32 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.83 -0.30 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.81 -0.41 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.10 -0.24 27 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.34 -0.21 26 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.65 -0.19 24 0 14 0
29SEP26 28.00 C 0.00 0.00 0.00 2.15 -0.15 25 0 15 0
29SEP26 29.00 C 0.00 0.00 0.00 1.72 -0.13 25 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 1.37 -0.10 25 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 1.08 -0.08 25 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.84 -0.07 25 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.66 -0.04 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.50 -0.03 25 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.38 -0.02 25 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.29 -0.02 25 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.22 -0.01 25 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.17 0.00 26 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.13 0.00 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.62 -0.47 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.11 -0.40 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.74 -0.40 35 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.67 -0.51 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.73 -0.36 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.83 -0.33 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.81 -0.44 21 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.19 -0.24 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.49 -0.24 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.03 -0.12 24 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.46 -0.17 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.03 -0.16 23 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 1.67 -0.14 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.37 -0.11 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.11 -0.09 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.89 -0.08 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.72 -0.06 24 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.57 -0.05 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.45 -0.04 24 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.36 -0.03 24 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.28 -0.02 24 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.22 -0.02 24 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.74 -0.40 30 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.67 -0.51 25 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.73 -0.40 23 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.88 -0.36 22 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.06 -0.35 21 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 4.41 -0.26 22 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.95 -0.10 24 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.40 -0.10 23 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.82 -0.17 23 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.39 -0.17 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.04 -0.13 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.71 -0.11 23 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.43 -0.10 23 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.20 -0.08 23 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.99 -0.06 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.82 -0.06 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.68 -0.04 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.55 -0.04 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.45 -0.03 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.37 -0.02 23 0 0 0
TOTAL CALL 169 3,245 +119
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 66 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 40 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 35 0 21 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 29 0 32 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 118 0
30MAR26 26.00 P 0.10 0.10 0.10 0.08 +0.04 25 20 146 -20
30MAR26 27.00 P 0.30 0.34 0.30 0.25 +0.11 25 31 105 +31
30MAR26 28.00 P 0.70 0.70 0.66 0.56 +0.18 25 50 148 +5
30MAR26 29.00 P 0.98 1.25 0.98 1.07 +0.25 24 38 148 +18
30MAR26 30.00 P 0.00 0.00 0.00 1.80 +0.34 25 0 40 0
30MAR26 31.00 P 0.00 0.00 0.00 2.66 +0.40 25 0 8 0
30MAR26 32.00 P 0.00 0.00 0.00 3.61 +0.40 25 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 4.74 +0.54 44 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 5.60 +0.40 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.61 +0.41 40 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.72 +0.52 60 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.80 +0.60 72 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.64 +0.44 60 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.66 +0.46 67 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.04 +0.02 24 0 17 0
29APR26 25.00 P 0.00 0.00 0.00 0.10 +0.04 24 0 93 0
29APR26 26.00 P 0.25 0.30 0.25 0.23 +0.07 24 35 50 +5
29APR26 27.00 P 0.46 0.46 0.46 0.47 +0.12 24 25 205 0
29APR26 28.00 P 0.92 0.92 0.80 0.85 +0.20 24 44 329 +24
29APR26 29.00 P 1.48 1.48 1.48 1.34 +0.23 23 20 47 +17
29APR26 30.00 P 0.00 0.00 0.00 2.00 +0.30 23 0 32 0
29APR26 31.00 P 0.00 0.00 0.00 2.80 +0.35 24 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 3.67 +0.27 23 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 4.74 +0.51 31 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 5.60 +0.40 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 6.61 +0.41 30 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 7.83 +0.63 48 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 8.80 +0.60 51 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 9.64 +0.44 43 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 10.66 +0.46 49 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.08 +0.03 25 0 4 0
28MAY26 24.00 P 0.00 0.00 0.00 0.17 +0.06 25 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.34 +0.12 25 0 30 0
28MAY26 26.00 P 0.56 0.56 0.56 0.60 +0.16 25 15 16 +15
28MAY26 27.00 P 0.89 0.89 0.89 0.94 +0.18 24 14 226 +14
28MAY26 28.00 P 0.00 0.00 0.00 1.40 +0.23 24 0 190 0
28MAY26 29.00 P 0.00 0.00 0.00 2.06 +0.35 25 0 79 0
28MAY26 30.00 P 2.73 2.75 2.73 2.67 +0.32 23 30 87 +29
28MAY26 31.00 P 0.00 0.00 0.00 3.44 +0.18 21 0 93 0
28MAY26 32.00 P 0.00 0.00 0.00 4.27 +0.26 19 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 5.15 +0.26 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 6.29 +0.31 27 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 7.22 +0.56 25 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 8.24 +0.27 30 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 9.23 +0.49 32 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 10.06 +0.34 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 11.19 +0.48 33 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 31 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 28 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.07 +0.03 25 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.14 +0.05 24 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.27 +0.10 24 0 25 0
29JUN26 25.00 P 0.00 0.00 0.00 0.48 +0.14 24 0 4 0
29JUN26 26.00 P 0.81 0.81 0.81 0.76 +0.18 24 15 17 +13
29JUN26 27.00 P 0.00 0.00 0.00 1.11 +0.18 24 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 1.58 +0.23 23 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 2.25 +0.36 25 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 2.82 +0.31 22 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 3.59 +0.33 22 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.43 +0.28 22 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 5.23 +0.27 17 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.29 +0.31 23 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.22 +0.39 22 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.27 +0.30 28 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.39 +0.65 36 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.12 +0.39 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.19 +0.48 29 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 +0.02 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.06 +0.02 26 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.09 +0.03 26 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.15 +0.03 26 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.26 +0.06 26 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.42 +0.09 26 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.64 +0.12 26 0 8 0
29SEP26 25.00 P 0.00 0.00 0.00 0.93 +0.16 26 0 2 0
29SEP26 26.00 P 0.00 0.00 0.00 1.30 +0.20 26 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 1.74 +0.23 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 2.25 +0.26 26 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 2.85 +0.29 27 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 3.51 +0.31 27 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.24 +0.33 27 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.02 +0.46 27 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.87 +0.37 28 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.75 +0.39 29 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.66 +0.39 30 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.61 +0.40 31 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.52 +0.36 32 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.56 +0.42 35 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.49 +0.35 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.08 +0.02 24 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.10 +0.02 24 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.14 +0.03 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.23 +0.04 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.36 +0.06 24 0 5 0
30DEC26 23.00 P 0.00 0.00 0.00 0.55 +0.08 24 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 0.79 +0.10 24 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.10 +0.13 24 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 1.48 +0.17 24 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.93 +0.20 24 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.45 +0.24 25 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.03 +0.26 25 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 3.68 +0.28 25 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.40 +0.31 25 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 5.16 +0.33 26 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.97 +0.34 26 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.84 +0.36 27 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.73 +0.37 27 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.66 +0.45 28 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.61 +0.39 30 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.58 +0.40 31 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.57 +0.41 33 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.21 +0.04 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.34 +0.07 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.50 +0.08 24 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.71 +0.10 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.98 +0.13 24 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.31 +0.15 24 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.70 +0.17 24 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.16 +0.21 24 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.68 +0.24 24 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.25 +0.25 24 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.90 +0.28 24 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.60 +0.32 25 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.34 +0.33 25 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.14 +0.35 25 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 6.97 +0.36 26 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.84 +0.39 26 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.75 +0.42 27 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.68 +0.46 28 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.63 +0.45 29 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.60 +0.40 30 0 0 0
TOTAL PUT 337 2,513 +151
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$ 130.80
06MAR26 105.00 C 0.00 0.00 0.00 25.92 -5.45 147 0 34 0
06MAR26 107.50 C 0.00 0.00 0.00 23.51 -5.36 148 0 18 0
06MAR26 110.00 C 0.00 0.00 0.00 20.82 -5.52 81 0 0 0
06MAR26 112.50 C 0.00 0.00 0.00 18.60 -5.24 129 0 0 0
06MAR26 115.00 C 0.00 0.00 0.00 16.04 -5.31 108 0 0 0
06MAR26 117.50 C 0.00 0.00 0.00 13.35 -5.51 67 0 0 0
06MAR26 120.00 C 0.00 0.00 0.00 11.05 -5.28 79 0 0 0
06MAR26 122.50 C 0.00 0.00 0.00 8.58 -5.20 66 0 0 0
06MAR26 125.00 C 6.50 7.00 6.00 6.12 -5.14 52 24 7 +7
06MAR26 127.50 C 0.00 0.00 0.00 4.18 -4.61 55 0 0 0
06MAR26 130.00 C 2.40 2.41 2.04 2.61 -3.82 56 8 6 +6
06MAR26 132.50 C 1.59 2.10 0.95 1.35 -2.91 53 640 642 +511
06MAR26 135.00 C 0.97 0.97 0.43 0.63 -1.80 53 201 404 +102
06MAR26 137.50 C 0.35 0.35 0.18 0.25 -1.08 52 67 447 +15
06MAR26 140.00 C 0.12 0.18 0.09 0.08 -0.60 51 130 254 +71
06MAR26 142.50 C 0.08 0.08 0.04 0.03 -0.28 53 38 142 -11
06MAR26 145.00 C 0.02 0.09 0.01 0.01 -0.14 54 68 789 +34
06MAR26 147.50 C 0.00 0.00 0.00 0.01 -0.06 62 0 1,105 0
06MAR26 150.00 C 0.03 0.03 0.03 0.01 -0.02 70 3 323 -3
06MAR26 152.50 C 0.01 0.01 0.01 0.01 0.00 78 289 401 -46
06MAR26 155.00 C 0.01 0.01 0.01 0.01 0.00 85 83 281 +49
06MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 92 0 110 0
06MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 99 0 85 0
06MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 106 0 200 0
06MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 112 0 635 0
06MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
06MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
06MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
06MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
06MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
13MAR26 105.00 C 0.00 0.00 0.00 25.92 - 70 0 0 -
13MAR26 107.50 C 0.00 0.00 0.00 23.51 - 73 0 0 -
13MAR26 110.00 C 0.00 0.00 0.00 20.89 -5.52 51 0 0 0
13MAR26 112.50 C 0.00 0.00 0.00 18.60 -5.47 64 0 0 0
13MAR26 115.00 C 0.00 0.00 0.00 16.46 -5.04 70 0 0 0
13MAR26 117.50 C 0.00 0.00 0.00 13.98 -4.95 62 0 0 0
13MAR26 120.00 C 0.00 0.00 0.00 11.05 -5.33 39 0 0 0
13MAR26 122.50 C 0.00 0.00 0.00 9.09 -4.76 46 0 0 0
13MAR26 125.00 C 6.32 6.32 6.09 6.90 -4.36 42 150 150 +150
13MAR26 127.50 C 5.46 6.03 4.85 4.94 -4.10 40 553 450 +450
13MAR26 130.00 C 3.82 4.13 2.79 3.53 -3.35 41 108 91 +91
13MAR26 132.50 C 2.36 2.66 1.95 2.20 -2.62 38 71 184 +34
13MAR26 135.00 C 1.10 1.71 1.08 1.39 -2.04 39 197 108 -62
13MAR26 137.50 C 0.65 0.99 0.65 0.83 -1.31 39 106 224 -83
13MAR26 140.00 C 0.50 0.51 0.33 0.47 -0.82 40 347 352 +328
13MAR26 142.50 C 0.30 0.30 0.17 0.25 -0.46 40 194 270 +158
13MAR26 145.00 C 0.16 0.17 0.16 0.14 -0.21 41 21 161 +5
13MAR26 147.50 C 0.12 0.12 0.07 0.07 -0.09 41 65 115 0
13MAR26 150.00 C 0.00 0.00 0.00 0.04 -0.03 42 0 59 0
13MAR26 152.50 C 0.00 0.00 0.00 0.01 -0.02 40 0 5 0
13MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
13MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
13MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 50 0 43 0
13MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
13MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
13MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
13MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
13MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
13MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
13MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 84.29 -5.78 270 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 84.28 -5.44 313 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 81.98 -6.10 228 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 80.83 -7.06 167 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 78.86 -5.18 246 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 75.94 -5.94 197 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 73.44 -4.90 187 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 70.96 -4.88 180 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 68.45 -4.86 170 0 60 0
30MAR26 65.00 C 0.00 0.00 0.00 65.95 -4.91 162 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 64.50 -3.81 208 0 25 0
30MAR26 70.00 C 0.00 0.00 0.00 60.97 -5.22 148 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 59.77 -5.48 197 0 164 0
30MAR26 75.00 C 0.00 0.00 0.00 55.95 -6.72 131 0 238 0
30MAR26 77.50 C 0.00 0.00 0.00 53.48 -5.20 128 0 185 0
30MAR26 80.00 C 0.00 0.00 0.00 51.76 -4.17 156 0 231 0
30MAR26 82.50 C 0.00 0.00 0.00 48.35 -5.08 87 0 224 0
30MAR26 85.00 C 0.00 0.00 0.00 45.97 -5.43 107 0 431 0
30MAR26 87.50 C 0.00 0.00 0.00 44.65 -5.05 143 0 1,070 0
30MAR26 90.00 C 40.60 40.60 40.60 41.85 -4.07 128 1 1,441 -1
30MAR26 92.50 C 0.00 0.00 0.00 38.53 -6.13 93 0 1,522 0
30MAR26 95.00 C 0.00 0.00 0.00 36.62 -4.24 109 0 893 0
30MAR26 97.50 C 0.00 0.00 0.00 33.53 -4.83 81 0 1,781 0
30MAR26 100.00 C 35.07 35.07 28.30 30.95 -5.38 70 30 3,691 -29
30MAR26 102.50 C 0.00 0.00 0.00 28.49 -5.52 68 0 1,776 0
30MAR26 105.00 C 0.00 0.00 0.00 26.63 -4.81 82 0 2,551 0
30MAR26 107.50 C 0.00 0.00 0.00 23.51 -5.36 58 0 2,762 0
30MAR26 110.00 C 20.66 20.66 20.66 20.89 -5.52 43 10 6,440 0
30MAR26 112.50 C 0.00 0.00 0.00 18.60 -5.47 51 0 5,759 0
30MAR26 115.00 C 17.60 17.60 15.62 16.46 -5.04 54 32 2,934 -12
30MAR26 117.50 C 14.32 14.32 13.60 13.98 -5.00 48 101 2,519 -101
30MAR26 120.00 C 13.50 13.50 10.58 11.53 -4.85 42 669 8,619 -299
30MAR26 122.50 C 10.20 10.20 8.54 9.28 -4.71 39 303 970 -193
30MAR26 125.00 C 7.56 7.56 7.10 7.39 -4.22 39 17 3,423 -6
30MAR26 127.50 C 5.66 6.14 5.20 5.30 -4.05 34 49 1,385 -4
30MAR26 130.00 C 4.53 4.68 3.50 4.13 -3.15 36 570 4,174 -164
30MAR26 132.50 C 3.31 3.47 2.56 2.88 -2.55 34 470 2,680 +216
30MAR26 135.00 C 2.28 2.40 1.80 2.08 -1.79 34 1,214 6,627 +192
30MAR26 137.50 C 1.42 1.71 1.26 1.48 -1.20 34 306 3,170 +8
30MAR26 140.00 C 0.95 1.22 0.85 1.04 -0.73 34 1,719 4,918 +1,136
30MAR26 142.50 C 0.50 0.84 0.50 0.72 -0.40 35 758 1,698 +395
30MAR26 145.00 C 0.54 0.60 0.38 0.50 -0.16 35 240 2,061 -59
30MAR26 147.50 C 0.33 0.36 0.31 0.35 -0.03 35 494 1,201 +129
30MAR26 150.00 C 0.27 0.30 0.25 0.23 +0.03 35 80 8,017 +16
30MAR26 152.50 C 0.21 0.22 0.20 0.15 +0.05 35 17 1,609 -6
30MAR26 155.00 C 0.18 0.18 0.15 0.10 +0.05 35 37 980 +11
30MAR26 157.50 C 0.00 0.00 0.00 0.06 +0.04 35 0 723 0
30MAR26 160.00 C 0.12 0.12 0.11 0.04 +0.03 36 10 1,478 +10
30MAR26 162.50 C 0.08 0.10 0.08 0.03 +0.02 36 60 1,004 +10
30MAR26 165.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 118 0
30MAR26 167.50 C 0.05 0.05 0.05 0.01 0.00 36 1 411 +1
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 38 0 420 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 39 0 106 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 41 0 150 0
30MAR26 177.50 C 0.03 0.03 0.03 0.01 0.00 43 273 382 +273
29APR26 92.50 C 0.00 0.00 0.00 38.80 -5.86 78 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 36.62 -5.46 79 0 30 0
29APR26 97.50 C 0.00 0.00 0.00 34.35 -5.16 77 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 31.78 -4.55 71 0 5 0
29APR26 102.50 C 0.00 0.00 0.00 29.21 -4.80 66 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 26.63 -4.81 60 0 153 0
29APR26 107.50 C 0.00 0.00 0.00 23.51 -5.71 45 0 510 0
29APR26 110.00 C 20.46 20.46 20.46 21.07 -5.34 42 20 30 -1
29APR26 112.50 C 18.88 18.92 17.85 18.99 -5.10 45 325 325 +325
29APR26 115.00 C 16.58 16.58 16.10 16.52 -5.03 40 60 61 +60
29APR26 117.50 C 14.18 15.00 13.81 14.09 -4.95 37 235 245 +230
29APR26 120.00 C 12.26 12.26 11.28 11.99 -4.62 36 139 282 +128
29APR26 122.50 C 0.00 0.00 0.00 10.01 -4.08 34 0 60 0
29APR26 125.00 C 8.01 8.01 8.00 8.12 -3.95 32 42 183 +40
29APR26 127.50 C 6.78 6.82 6.16 6.57 -3.47 31 150 184 -85
29APR26 130.00 C 5.99 5.99 5.15 5.15 -3.08 30 100 384 +50
29APR26 132.50 C 4.50 4.50 3.93 4.23 -2.39 31 101 1,081 -12
29APR26 135.00 C 3.40 3.40 3.10 3.35 -1.87 30 136 1,179 +100
29APR26 137.50 C 2.80 3.02 2.41 2.58 -1.47 30 453 797 -91
29APR26 140.00 C 2.10 2.37 1.90 2.05 -1.15 30 110 886 +10
29APR26 142.50 C 1.55 1.82 1.45 1.57 -0.93 30 89 583 +32
29APR26 145.00 C 1.04 1.52 1.04 1.20 -0.72 30 227 811 +80
29APR26 147.50 C 0.86 1.11 0.84 0.92 -0.54 30 211 770 +39
29APR26 150.00 C 0.66 0.75 0.66 0.68 -0.43 30 199 864 -140
29APR26 152.50 C 0.00 0.00 0.00 0.54 -0.29 30 0 814 0
29APR26 155.00 C 0.39 0.40 0.39 0.39 -0.21 30 60 353 +57
29APR26 157.50 C 0.39 0.39 0.35 0.29 -0.15 30 21 385 +20
29APR26 160.00 C 0.27 0.32 0.27 0.21 -0.11 30 58 526 +51
29APR26 162.50 C 0.26 0.26 0.26 0.15 -0.07 30 1 1,283 +1
29APR26 165.00 C 0.21 0.21 0.18 0.11 -0.05 30 71 243 0
29APR26 167.50 C 0.00 0.00 0.00 0.08 -0.03 31 0 204 0
29APR26 170.00 C 0.00 0.00 0.00 0.05 -0.03 30 0 131 0
29APR26 172.50 C 0.00 0.00 0.00 0.04 -0.01 31 0 30 0
29APR26 175.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 30 0
29APR26 177.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 41.85 -5.38 76 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 39.50 -5.16 73 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 36.71 -5.37 66 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 34.35 -5.16 63 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 31.78 -5.16 59 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 29.21 -4.80 54 0 0 0
28MAY26 105.00 C 24.73 24.73 24.73 26.63 -5.16 50 10 60 +10
28MAY26 107.50 C 23.26 23.26 23.26 23.51 -5.71 38 10 70 +10
28MAY26 110.00 C 20.87 20.87 20.86 21.58 -4.83 41 30 70 +30
28MAY26 112.50 C 18.52 18.52 18.52 18.99 -5.10 37 10 10 +10
28MAY26 115.00 C 16.96 17.45 16.22 16.52 -5.03 33 738 1,432 +593
28MAY26 117.50 C 0.00 0.00 0.00 14.50 -4.61 33 0 0 0
28MAY26 120.00 C 12.96 12.96 12.96 12.73 -3.88 33 30 296 +30
28MAY26 122.50 C 0.00 0.00 0.00 10.49 -3.87 30 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 8.86 -3.21 29 0 0 0
28MAY26 127.50 C 7.58 7.58 7.19 7.50 -2.98 29 63 73 +33
28MAY26 130.00 C 6.50 6.70 5.98 6.33 -2.66 29 5 65 +2
28MAY26 132.50 C 5.23 5.24 5.23 5.27 -2.33 29 33 343 +33
28MAY26 135.00 C 4.47 4.82 4.30 4.49 -1.81 29 230 399 +199
28MAY26 137.50 C 3.38 3.38 3.38 3.87 -1.40 30 50 283 -34
28MAY26 140.00 C 3.18 3.30 2.99 3.31 -1.03 30 117 1,087 +32
28MAY26 142.50 C 2.50 2.50 2.20 2.84 -0.90 31 205 396 +129
28MAY26 145.00 C 1.85 2.10 1.77 2.43 -0.77 31 332 1,123 +219
28MAY26 147.50 C 1.45 1.45 1.45 2.09 -0.66 32 133 1,680 +133
28MAY26 150.00 C 1.25 1.27 1.15 1.79 -0.58 32 3 407 +1
28MAY26 152.50 C 0.98 1.05 0.98 1.55 -0.49 33 33 324 0
28MAY26 155.00 C 0.82 0.82 0.82 1.32 -0.44 33 1 251 0
28MAY26 157.50 C 0.68 0.68 0.65 1.16 -0.38 34 32 136 0
28MAY26 160.00 C 0.60 0.60 0.59 1.00 -0.32 34 11 411 +5
28MAY26 162.50 C 0.51 0.51 0.51 0.87 -0.30 35 1 360 +1
28MAY26 165.00 C 0.00 0.00 0.00 0.76 -0.26 35 0 20 0
28MAY26 167.50 C 0.00 0.00 0.00 0.66 -0.23 36 0 38 0
28MAY26 170.00 C 0.00 0.00 0.00 0.58 -0.21 36 0 230 0
28MAY26 172.50 C 0.00 0.00 0.00 0.52 -0.18 37 0 62 0
28MAY26 175.00 C 0.00 0.00 0.00 0.45 -0.16 37 0 209 0
28MAY26 177.50 C 0.00 0.00 0.00 0.40 -0.15 37 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 70.96 -5.85 101 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 68.46 -5.07 96 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 65.95 -6.67 91 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 64.50 -5.34 105 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 61.00 -5.36 85 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 59.77 -5.48 99 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 55.95 -6.72 74 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 54.57 -4.11 88 0 4 0
29JUN26 80.00 C 0.00 0.00 0.00 51.91 -4.02 82 0 6 0
29JUN26 82.50 C 0.00 0.00 0.00 48.35 -6.34 56 0 111 0
29JUN26 85.00 C 0.00 0.00 0.00 46.03 -5.37 62 0 53 0
29JUN26 87.50 C 0.00 0.00 0.00 44.65 -5.05 71 0 375 0
29JUN26 90.00 C 0.00 0.00 0.00 42.07 -5.16 67 0 159 0
29JUN26 92.50 C 38.46 38.46 38.46 39.50 -5.16 63 5 132 -5
29JUN26 95.00 C 0.00 0.00 0.00 36.92 -5.16 58 0 206 0
29JUN26 97.50 C 0.00 0.00 0.00 34.35 -5.16 54 0 418 0
29JUN26 100.00 C 30.98 30.98 30.98 31.78 -5.16 50 5 905 0
29JUN26 102.50 C 28.27 28.44 28.27 29.21 -4.80 46 60 487 0
29JUN26 105.00 C 0.00 0.00 0.00 26.63 -5.16 42 0 3,005 0
29JUN26 107.50 C 0.00 0.00 0.00 23.54 -5.68 33 0 911 0
29JUN26 110.00 C 21.72 21.72 20.80 21.58 -5.10 35 211 5,148 +120
29JUN26 112.50 C 0.00 0.00 0.00 19.36 -4.73 34 0 5,251 0
29JUN26 115.00 C 17.50 17.50 17.50 16.52 -5.03 29 1 3,855 +1
29JUN26 117.50 C 0.00 0.00 0.00 14.58 -4.89 28 0 272 0
29JUN26 120.00 C 14.00 14.00 12.90 13.50 -3.77 31 9 1,586 +3
29JUN26 122.50 C 10.80 10.80 10.80 11.29 -4.07 28 1 184 +1
29JUN26 125.00 C 0.00 0.00 0.00 9.79 -3.75 28 0 6,273 0
29JUN26 127.50 C 0.00 0.00 0.00 8.47 -2.96 28 0 253 0
29JUN26 130.00 C 7.50 7.50 7.20 7.32 -2.56 28 533 2,779 +533
29JUN26 132.50 C 6.41 6.41 6.35 6.24 -2.23 27 60 501 +26
29JUN26 135.00 C 5.35 5.85 5.30 5.36 -2.01 27 1,108 2,727 -905
29JUN26 137.50 C 4.70 4.70 4.56 4.60 -1.65 28 6 722 +4
29JUN26 140.00 C 3.85 3.91 3.55 3.89 -1.46 28 103 1,301 -70
29JUN26 142.50 C 3.20 3.22 3.20 3.32 -1.30 28 5 593 -1
29JUN26 145.00 C 2.80 3.03 2.63 2.78 -1.19 28 80 397 +10
29JUN26 147.50 C 2.48 2.48 2.18 2.36 -1.09 28 9 1,258 0
29JUN26 150.00 C 1.88 1.88 1.76 1.95 -1.01 28 61 286 -25
29JUN26 152.50 C 1.69 1.88 1.61 1.65 -0.92 28 134 546 -100
29JUN26 155.00 C 1.32 1.44 1.32 1.35 -0.86 28 38 308 +3
29JUN26 157.50 C 1.12 1.12 1.12 1.16 -0.75 28 30 1,511 +30
29JUN26 160.00 C 1.00 1.00 0.99 1.00 -0.65 29 90 687 +90
29JUN26 162.50 C 0.00 0.00 0.00 0.87 -0.55 29 0 831 0
29JUN26 165.00 C 0.00 0.00 0.00 0.76 -0.48 30 0 497 0
29JUN26 167.50 C 0.00 0.00 0.00 0.66 -0.40 30 0 2,046 0
29JUN26 170.00 C 0.00 0.00 0.00 0.58 -0.34 30 0 232 0
29JUN26 172.50 C 0.50 0.54 0.50 0.52 -0.29 31 230 252 +200
29JUN26 175.00 C 0.00 0.00 0.00 0.45 -0.24 31 0 175 0
29JUN26 177.50 C 0.37 0.37 0.37 0.40 -0.21 32 100 588 +100
29SEP26 70.00 C 0.00 0.00 0.00 61.00 -6.67 64 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 59.77 -5.48 72 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 55.95 -6.72 57 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 54.57 -4.11 64 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 51.91 -5.61 60 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 48.51 -6.18 49 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 47.21 -4.50 55 0 11 0
29SEP26 87.50 C 0.00 0.00 0.00 44.65 -5.05 52 0 3 0
29SEP26 90.00 C 0.00 0.00 0.00 42.07 -5.16 49 0 152 0
29SEP26 92.50 C 0.00 0.00 0.00 39.50 -5.16 45 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 36.92 -5.16 42 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 34.35 -5.16 39 0 32 0
29SEP26 100.00 C 31.00 31.00 31.00 31.78 -5.16 36 30 272 +30
29SEP26 102.50 C 29.08 29.21 29.00 29.29 -4.72 34 58 58 +27
29SEP26 105.00 C 0.00 0.00 0.00 26.92 -4.95 32 0 147 0
29SEP26 107.50 C 0.00 0.00 0.00 23.77 -5.69 26 0 9 0
29SEP26 110.00 C 22.18 22.18 22.18 22.18 -5.01 28 1 324 0
29SEP26 112.50 C 0.00 0.00 0.00 20.37 -4.67 28 0 316 0
29SEP26 115.00 C 0.00 0.00 0.00 18.01 -4.29 25 0 29 0
29SEP26 117.50 C 0.00 0.00 0.00 16.40 -4.76 26 0 800 0
29SEP26 120.00 C 15.07 15.07 15.07 15.07 -4.00 26 2 1,172 0
29SEP26 122.50 C 0.00 0.00 0.00 13.74 -2.91 27 0 83 0
29SEP26 125.00 C 11.90 11.90 11.90 12.21 -3.85 26 4 63 0
29SEP26 127.50 C 10.55 10.65 10.55 10.94 -3.60 26 31 69 +31
29SEP26 130.00 C 9.50 9.75 9.40 9.85 -2.53 26 37 124 -28
29SEP26 132.50 C 8.25 8.25 8.25 8.76 -2.35 26 4 454 +4
29SEP26 135.00 C 7.75 7.75 7.50 7.91 -2.05 26 8 621 +6
29SEP26 137.50 C 6.52 6.61 6.52 7.07 -1.76 26 11 1,031 0
29SEP26 140.00 C 0.00 0.00 0.00 6.34 -1.59 27 0 1,914 0
29SEP26 142.50 C 0.00 0.00 0.00 5.67 -1.37 27 0 145 0
29SEP26 145.00 C 4.72 4.72 4.55 5.04 -1.23 27 11 1,560 +1
29SEP26 147.50 C 0.00 0.00 0.00 4.52 -1.04 27 0 578 0
29SEP26 150.00 C 0.00 0.00 0.00 4.01 -0.89 27 0 139 0
29SEP26 152.50 C 0.00 0.00 0.00 3.58 -0.76 27 0 381 0
29SEP26 155.00 C 0.00 0.00 0.00 3.20 -0.58 28 0 680 0
29SEP26 157.50 C 0.00 0.00 0.00 2.81 -0.54 28 0 408 0
29SEP26 160.00 C 2.36 2.36 2.11 2.52 -0.41 28 23 323 0
29SEP26 162.50 C 1.98 1.98 1.98 2.25 -0.30 28 1 110 -1
29SEP26 165.00 C 0.00 0.00 0.00 1.97 -0.26 28 0 86 0
29SEP26 167.50 C 0.00 0.00 0.00 1.77 -0.26 28 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 1.58 -0.20 28 0 27 0
29SEP26 172.50 C 0.00 0.00 0.00 1.39 -0.16 28 0 0 0
29SEP26 175.00 C 1.05 1.12 1.05 1.23 -0.09 29 2 3 +1
29SEP26 177.50 C 0.00 0.00 0.00 1.11 -0.05 29 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 52.36 -5.16 50 0 3 0
30DEC26 82.50 C 0.00 0.00 0.00 48.51 -6.18 39 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 47.21 -5.15 44 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 44.65 -5.05 41 0 30 0
30DEC26 90.00 C 0.00 0.00 0.00 42.07 -5.16 39 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 39.50 -5.16 36 0 4 0
30DEC26 95.00 C 0.00 0.00 0.00 36.92 -5.16 33 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 34.35 -5.16 31 0 60 0
30DEC26 100.00 C 32.15 32.15 30.68 31.78 -5.16 28 5 1,194 -1
30DEC26 102.50 C 0.00 0.00 0.00 29.75 -5.00 28 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 27.37 -5.18 26 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 25.79 -4.04 27 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 23.58 -4.91 26 0 31 0
30DEC26 112.50 C 0.00 0.00 0.00 20.93 -4.72 23 0 5 0
30DEC26 115.00 C 0.00 0.00 0.00 19.36 -3.97 23 0 135 0
30DEC26 117.50 C 0.00 0.00 0.00 17.91 -5.04 24 0 1 0
30DEC26 120.00 C 0.00 0.00 0.00 16.52 -3.45 24 0 98 0
30DEC26 122.50 C 0.00 0.00 0.00 15.23 -4.31 24 0 6 0
30DEC26 125.00 C 13.85 13.85 13.85 14.04 -3.86 25 1 37 0
30DEC26 127.50 C 12.43 12.43 12.34 12.87 -2.77 25 31 94 +31
30DEC26 130.00 C 11.00 12.10 11.00 11.87 -2.48 25 134 257 +57
30DEC26 132.50 C 10.06 10.26 10.06 10.88 -2.20 25 31 218 +25
30DEC26 135.00 C 0.00 0.00 0.00 9.89 -2.09 25 0 377 0
30DEC26 137.50 C 8.50 8.50 8.28 8.98 -1.90 25 2 470 +2
30DEC26 140.00 C 7.58 7.58 7.58 8.07 -1.80 25 1 327 0
30DEC26 142.50 C 6.85 6.85 6.85 7.32 -1.61 25 1 94 0
30DEC26 145.00 C 0.00 0.00 0.00 6.58 -1.42 25 0 3 0
30DEC26 147.50 C 0.00 0.00 0.00 5.88 -1.35 25 0 54 0
30DEC26 150.00 C 5.12 5.12 5.00 5.30 -1.17 25 3 199 +3
30DEC26 152.50 C 0.00 0.00 0.00 4.72 -1.15 25 0 57 0
30DEC26 155.00 C 4.37 4.37 4.37 4.20 -1.12 25 2 77 0
30DEC26 157.50 C 0.00 0.00 0.00 3.76 -1.06 25 0 107 0
30DEC26 160.00 C 0.00 0.00 0.00 3.38 -0.91 25 0 267 0
30DEC26 162.50 C 0.00 0.00 0.00 3.10 -0.70 26 0 213 0
30DEC26 165.00 C 0.00 0.00 0.00 2.75 -0.55 25 0 103 0
30DEC26 167.50 C 0.00 0.00 0.00 2.41 -0.52 25 0 50 0
30DEC26 170.00 C 2.45 2.45 2.45 2.13 -0.42 25 30 113 +30
30DEC26 172.50 C 2.23 2.23 2.23 1.88 -0.26 25 30 138 0
30DEC26 175.00 C 2.06 2.06 2.06 1.58 -0.30 25 30 37 +30
30DEC26 177.50 C 1.90 1.90 1.90 1.38 -0.24 25 30 34 +30
30MAR27 105.00 C 0.00 0.00 0.00 28.57 - 25 0 0 -
30MAR27 107.50 C 0.00 0.00 0.00 26.48 - 24 0 0 -
30MAR27 110.00 C 25.25 25.25 25.25 25.93 -3.79 27 49 49 +49
30MAR27 112.50 C 0.00 0.00 0.00 23.32 -3.56 25 0 0 0
30MAR27 115.00 C 22.02 22.02 21.20 21.84 -3.21 25 7 7 +4
30MAR27 117.50 C 0.00 0.00 0.00 20.44 -4.40 25 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 19.04 -2.94 26 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 17.81 -2.76 26 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 16.60 -3.22 26 0 2 0
30MAR27 127.50 C 0.00 0.00 0.00 15.41 -2.52 26 0 2 0
30MAR27 130.00 C 13.30 13.50 12.60 14.38 -2.33 26 97 97 +97
30MAR27 132.50 C 12.23 12.23 12.23 13.36 -2.15 26 30 30 +30
30MAR27 135.00 C 0.00 0.00 0.00 12.36 -2.12 26 0 30 0
30MAR27 137.50 C 0.00 0.00 0.00 11.52 -1.93 26 0 60 0
30MAR27 140.00 C 8.92 9.70 8.92 10.67 -1.77 27 26 25 +24
30MAR27 142.50 C 0.00 0.00 0.00 9.83 -1.81 27 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 9.14 -1.71 27 0 0 0
30MAR27 147.50 C 7.00 7.00 7.00 8.47 -1.59 27 8 8 +8
30MAR27 150.00 C 0.00 0.00 0.00 7.80 -1.60 27 0 1 0
30MAR27 152.50 C 0.00 0.00 0.00 7.20 -1.58 27 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 6.67 -1.49 27 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 6.15 -1.42 27 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 5.63 -1.46 27 0 24 0
30MAR27 162.50 C 0.00 0.00 0.00 5.22 -1.40 27 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 4.83 -1.32 27 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 4.44 -1.27 27 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 4.18 -1.35 28 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 3.87 -1.31 28 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 3.58 -1.24 28 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 3.29 -1.18 28 0 0 0
TOTAL CALL 19,359 189,792 +6,164
06MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
06MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
06MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 89 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 0.02 +0.01 73 0 0 0
06MAR26 117.50 P 0.07 0.07 0.07 0.04 +0.03 68 20 20 +20
06MAR26 120.00 P 0.09 0.19 0.09 0.09 +0.06 65 541 511 +501
06MAR26 122.50 P 0.20 0.36 0.18 0.21 +0.16 63 148 139 +105
06MAR26 125.00 P 0.33 0.69 0.31 0.47 +0.37 60 147 159 +91
06MAR26 127.50 P 0.96 1.28 0.65 0.95 +0.75 58 254 555 +9
06MAR26 130.00 P 1.85 2.21 1.15 1.78 +1.38 56 724 617 -152
06MAR26 132.50 P 1.60 3.50 1.60 2.98 +2.20 52 135 1,496 -47
06MAR26 135.00 P 4.16 5.65 3.90 4.69 +3.21 48 74 409 -20
06MAR26 137.50 P 5.90 7.55 5.90 6.84 +3.96 46 34 231 -26
06MAR26 140.00 P 8.70 10.00 8.70 9.20 +4.51 0 64 1,367 -22
06MAR26 142.50 P 11.00 12.50 11.00 11.80 +5.02 66 52 335 -49
06MAR26 145.00 P 13.88 15.00 13.88 14.39 +5.06 87 8 363 -33
06MAR26 147.50 P 0.00 0.00 0.00 16.70 +4.95 0 0 109 -27
06MAR26 150.00 P 0.00 0.00 0.00 19.20 +4.98 0 0 60 0
06MAR26 152.50 P 0.00 0.00 0.00 21.95 +5.25 125 0 0 0
06MAR26 155.00 P 0.00 0.00 0.00 24.45 +5.25 135 0 0 0
06MAR26 157.50 P 0.00 0.00 0.00 26.89 +5.19 139 0 0 0
06MAR26 160.00 P 0.00 0.00 0.00 29.20 +5.00 0 0 0 0
06MAR26 162.50 P 0.00 0.00 0.00 31.96 +5.26 165 0 0 0
06MAR26 165.00 P 0.00 0.00 0.00 34.43 +5.23 171 0 0 0
06MAR26 167.50 P 0.00 0.00 0.00 36.70 +5.00 0 0 0 0
06MAR26 170.00 P 0.00 0.00 0.00 39.45 +5.25 191 0 0 0
06MAR26 172.50 P 0.00 0.00 0.00 41.70 +5.00 0 0 0 0
06MAR26 175.00 P 0.00 0.00 0.00 44.46 +5.26 209 0 0 0
06MAR26 177.50 P 0.00 0.00 0.00 46.96 +5.26 217 0 0 0
13MAR26 105.00 P 0.00 0.00 0.00 0.05 - 56 0 0 -
13MAR26 107.50 P 0.00 0.00 0.00 0.08 - 53 0 0 -
13MAR26 110.00 P 0.22 0.29 0.22 0.15 +0.14 52 23 17 +17
13MAR26 112.50 P 0.39 0.39 0.39 0.25 +0.24 50 1 1 +1
13MAR26 115.00 P 0.46 0.65 0.46 0.42 +0.40 49 26 44 +25
13MAR26 117.50 P 0.60 0.93 0.60 0.67 +0.61 47 138 117 +92
13MAR26 120.00 P 0.90 1.38 0.89 1.05 +0.91 46 244 210 +117
13MAR26 122.50 P 1.38 1.94 1.38 1.60 +1.28 44 120 108 +103
13MAR26 125.00 P 1.83 2.70 1.83 2.40 +1.75 43 122 216 +78
13MAR26 127.50 P 3.03 4.00 3.03 3.35 +2.15 41 94 110 +90
13MAR26 130.00 P 4.50 5.39 4.00 4.70 +2.78 39 93 117 -10
13MAR26 132.50 P 5.90 6.70 5.66 6.56 +3.56 41 45 43 -7
13MAR26 135.00 P 8.55 8.92 8.55 8.35 +3.94 38 28 163 +5
13MAR26 137.50 P 11.00 11.00 11.00 10.49 +4.40 37 20 181 +20
13MAR26 140.00 P 12.88 12.88 12.88 13.28 +5.27 51 1 64 0
13MAR26 142.50 P 0.00 0.00 0.00 15.15 +5.01 28 0 11 0
13MAR26 145.00 P 0.00 0.00 0.00 18.24 +5.85 63 0 0 0
13MAR26 147.50 P 0.00 0.00 0.00 19.67 +4.03 0 0 0 0
13MAR26 150.00 P 0.00 0.00 0.00 22.22 +4.36 0 0 0 0
13MAR26 152.50 P 0.00 0.00 0.00 25.89 +5.24 85 0 0 0
13MAR26 155.00 P 0.00 0.00 0.00 26.80 +3.79 0 0 0 0
13MAR26 157.50 P 0.00 0.00 0.00 29.96 +5.60 0 0 0 0
13MAR26 160.00 P 0.00 0.00 0.00 31.97 +5.18 0 0 0 0
13MAR26 162.50 P 0.00 0.00 0.00 35.96 +6.75 108 0 0 0
13MAR26 165.00 P 0.00 0.00 0.00 37.40 +5.77 0 0 0 0
13MAR26 167.50 P 0.00 0.00 0.00 39.51 +5.32 0 0 0 0
13MAR26 170.00 P 0.00 0.00 0.00 41.45 +3.00 0 0 0 0
13MAR26 172.50 P 0.00 0.00 0.00 44.85 +3.86 0 0 0 0
13MAR26 175.00 P 0.00 0.00 0.00 48.36 +5.64 128 0 0 0
13MAR26 177.50 P 0.00 0.00 0.00 49.70 +5.27 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 125 0 180 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 123 0 189 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 120 0 9 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 118 0 317 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 112 0 199 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 106 0 711 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 101 0 291 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 96 0 371 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 91 0 1,126 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 86 0 585 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 81 0 711 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1,032 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 73 0 928 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 69 0 846 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 65 0 2,930 0
30MAR26 80.00 P 0.04 0.04 0.04 0.01 0.00 61 40 3,914 -40
30MAR26 82.50 P 0.05 0.05 0.05 0.01 0.00 57 50 1,418 0
30MAR26 85.00 P 0.06 0.06 0.06 0.01 0.00 54 2 3,258 0
30MAR26 87.50 P 0.06 0.06 0.06 0.01 0.00 50 43 4,702 0
30MAR26 90.00 P 0.08 0.08 0.08 0.01 0.00 46 18 6,297 +18
30MAR26 92.50 P 0.10 0.14 0.09 0.02 0.00 46 503 2,881 +325
30MAR26 95.00 P 0.16 0.21 0.16 0.03 0.00 45 86 8,072 -72
30MAR26 97.50 P 0.20 0.26 0.20 0.06 +0.02 45 23 2,385 0
30MAR26 100.00 P 0.24 0.39 0.24 0.09 +0.03 43 366 14,191 +90
30MAR26 102.50 P 0.32 0.45 0.32 0.15 +0.06 43 244 5,978 -177
30MAR26 105.00 P 0.39 0.60 0.39 0.23 +0.10 42 484 4,974 -134
30MAR26 107.50 P 0.55 0.78 0.55 0.36 +0.17 41 438 1,548 +41
30MAR26 110.00 P 0.73 0.97 0.70 0.54 +0.26 41 201 2,344 -157
30MAR26 112.50 P 0.88 1.23 0.86 0.79 +0.38 40 383 1,029 +161
30MAR26 115.00 P 1.23 1.60 1.15 1.14 +0.56 39 428 1,586 -9
30MAR26 117.50 P 1.58 1.97 1.41 1.60 +0.82 39 407 4,030 +79
30MAR26 120.00 P 1.93 2.55 1.84 2.14 +1.08 38 1,039 2,494 -92
30MAR26 122.50 P 2.50 3.20 2.44 2.78 +1.33 36 172 1,670 +23
30MAR26 125.00 P 3.00 4.20 3.00 3.66 +1.70 35 680 3,143 +268
30MAR26 127.50 P 2.35 5.35 2.35 4.75 +2.14 35 948 2,493 +556
30MAR26 130.00 P 5.05 6.80 5.05 6.09 +2.66 34 2,094 4,734 -795
30MAR26 132.50 P 7.30 8.24 6.50 7.56 +3.12 33 279 3,929 -192
30MAR26 135.00 P 8.80 10.00 8.00 9.28 +3.62 32 160 5,874 -45
30MAR26 137.50 P 10.53 12.41 10.13 11.30 +4.10 33 33 2,115 -19
30MAR26 140.00 P 13.00 13.78 12.50 13.78 +4.94 37 103 3,716 -34
30MAR26 142.50 P 15.00 16.00 15.00 15.30 +4.58 26 63 966 -55
30MAR26 145.00 P 17.51 18.95 17.36 18.24 +5.45 38 305 2,381 -60
30MAR26 147.50 P 0.00 0.00 0.00 20.17 +4.53 26 0 1,313 0
30MAR26 150.00 P 0.00 0.00 0.00 23.24 +5.38 45 0 598 0
30MAR26 152.50 P 0.00 0.00 0.00 25.98 +5.20 52 0 108 0
30MAR26 155.00 P 0.00 0.00 0.00 26.85 +3.84 0 0 551 0
30MAR26 157.50 P 0.00 0.00 0.00 30.09 +4.91 0 0 240 0
30MAR26 160.00 P 0.00 0.00 0.00 32.48 +4.83 0 0 196 0
30MAR26 162.50 P 35.27 35.38 35.27 35.96 +6.54 65 90 446 -18
30MAR26 165.00 P 0.00 0.00 0.00 37.51 +5.59 0 0 260 0
30MAR26 167.50 P 0.00 0.00 0.00 40.00 +5.19 0 0 236 0
30MAR26 170.00 P 42.74 42.74 42.74 42.50 +4.05 0 19 150 +19
30MAR26 172.50 P 45.24 45.24 45.23 44.85 +3.86 0 11 11 +11
30MAR26 175.00 P 0.00 0.00 0.00 48.36 +5.64 77 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 50.73 +6.30 77 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 0.09 0.00 38 0 792 0
29APR26 95.00 P 0.45 0.45 0.45 0.13 +0.01 37 5 94 +5
29APR26 97.50 P 0.64 0.64 0.64 0.20 +0.03 37 10 357 +10
29APR26 100.00 P 0.57 0.81 0.57 0.29 +0.06 36 80 517 +10
29APR26 102.50 P 0.90 0.90 0.90 0.43 +0.10 36 50 505 +50
29APR26 105.00 P 0.91 1.14 0.88 0.60 +0.16 35 108 653 +46
29APR26 107.50 P 1.12 1.40 1.12 0.83 +0.25 35 311 500 -179
29APR26 110.00 P 1.38 1.70 1.38 1.14 +0.36 35 416 877 +156
29APR26 112.50 P 1.75 2.09 1.75 1.53 +0.51 34 84 711 0
29APR26 115.00 P 1.93 2.50 1.93 2.00 +0.75 34 175 916 -155
29APR26 117.50 P 2.50 3.00 2.50 2.59 +0.99 33 169 679 -91
29APR26 120.00 P 3.10 3.75 2.98 3.20 +1.17 32 251 943 -53
29APR26 122.50 P 4.00 4.56 3.66 3.96 +1.42 31 424 705 +33
29APR26 125.00 P 4.60 5.54 4.50 4.89 +1.70 31 294 544 -10
29APR26 127.50 P 5.49 6.68 5.49 6.14 +2.19 31 205 1,694 +44
29APR26 130.00 P 4.33 8.04 4.33 7.25 +2.42 30 378 748 -30
29APR26 132.50 P 8.53 9.50 8.46 8.85 +3.01 30 107 1,587 -87
29APR26 135.00 P 10.00 11.13 9.60 10.41 +3.38 29 45 430 +35
29APR26 137.50 P 12.55 13.30 12.55 12.23 +3.82 29 13 655 -8
29APR26 140.00 P 0.00 0.00 0.00 14.47 +4.44 31 0 575 0
29APR26 142.50 P 17.27 17.27 17.27 16.22 +4.41 29 5 875 0
29APR26 145.00 P 18.40 18.40 18.40 18.68 +4.97 31 3 1,540 0
29APR26 147.50 P 0.00 0.00 0.00 21.39 +5.67 36 0 739 0
29APR26 150.00 P 0.00 0.00 0.00 23.24 +5.01 32 0 61 0
29APR26 152.50 P 0.00 0.00 0.00 25.98 +4.86 37 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 27.60 +4.59 0 0 158 0
29APR26 157.50 P 0.00 0.00 0.00 30.09 +4.01 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 32.82 +5.09 34 0 369 0
29APR26 162.50 P 0.00 0.00 0.00 35.96 +5.69 46 0 35 0
29APR26 165.00 P 0.00 0.00 0.00 37.51 +5.04 0 0 151 0
29APR26 167.50 P 40.35 40.35 40.35 40.00 +4.47 0 20 21 +20
29APR26 170.00 P 0.00 0.00 0.00 43.23 +4.78 49 0 26 0
29APR26 172.50 P 0.00 0.00 0.00 44.85 +3.86 0 0 90 0
29APR26 175.00 P 0.00 0.00 0.00 48.36 +5.64 55 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 50.73 +5.03 55 0 0 0
28MAY26 90.00 P 0.59 0.68 0.59 0.15 +0.10 36 197 298 +119
28MAY26 92.50 P 0.69 0.78 0.68 0.22 +0.13 35 120 126 +85
28MAY26 95.00 P 0.80 0.80 0.80 0.31 +0.19 35 2 35 0
28MAY26 97.50 P 0.00 0.00 0.00 0.43 +0.26 35 0 32 0
28MAY26 100.00 P 1.12 1.12 1.05 0.59 +0.36 34 5 186 +4
28MAY26 102.50 P 1.18 1.18 1.18 0.81 +0.47 34 32 114 +32
28MAY26 105.00 P 1.57 1.57 1.57 1.06 +0.57 34 60 67 +59
28MAY26 107.50 P 1.70 2.08 1.70 1.39 +0.73 33 102 110 +97
28MAY26 110.00 P 1.98 2.31 1.98 1.80 +0.90 33 29 289 +24
28MAY26 112.50 P 2.55 2.93 2.32 2.26 +1.05 33 32 263 +27
28MAY26 115.00 P 2.90 3.45 2.71 2.85 +1.26 32 816 1,190 +668
28MAY26 117.50 P 3.34 4.08 3.30 3.54 +1.50 32 372 634 +332
28MAY26 120.00 P 4.15 4.80 3.85 4.32 +1.70 32 827 3,588 +773
28MAY26 122.50 P 4.81 5.45 4.81 5.23 +1.94 31 251 594 +152
28MAY26 125.00 P 6.45 6.70 6.31 6.30 +2.25 31 73 356 -31
28MAY26 127.50 P 6.83 7.61 6.83 7.33 +2.41 30 125 417 -95
28MAY26 130.00 P 7.90 9.42 7.90 8.64 +2.74 30 211 372 +136
28MAY26 132.50 P 10.10 10.10 9.39 10.13 +3.12 30 3 131 0
28MAY26 135.00 P 12.80 12.80 12.60 11.80 +3.34 30 26 279 -26
28MAY26 137.50 P 0.00 0.00 0.00 13.92 +4.22 32 0 343 0
28MAY26 140.00 P 0.00 0.00 0.00 15.45 +3.82 31 0 240 0
28MAY26 142.50 P 0.00 0.00 0.00 17.32 +4.37 30 0 91 0
28MAY26 145.00 P 0.00 0.00 0.00 20.15 +4.39 35 0 101 0
28MAY26 147.50 P 22.15 22.15 22.13 21.49 +3.62 31 110 430 +110
28MAY26 150.00 P 0.00 0.00 0.00 23.79 +4.90 32 0 64 0
28MAY26 152.50 P 0.00 0.00 0.00 25.98 +4.57 31 0 50 0
28MAY26 155.00 P 0.00 0.00 0.00 28.73 +5.47 35 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 30.64 +3.96 32 0 50 0
28MAY26 160.00 P 0.00 0.00 0.00 33.10 +4.39 33 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 35.96 +5.04 39 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 37.51 +4.01 0 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 40.00 +4.03 0 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 43.23 +4.78 41 0 30 0
28MAY26 172.50 P 0.00 0.00 0.00 44.90 +3.91 0 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 48.36 +5.64 46 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 51.44 +5.74 53 0 0 0
29JUN26 60.00 P 0.16 0.16 0.16 0.01 0.00 45 105 904 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 43 0 682 0
29JUN26 65.00 P 0.22 0.22 0.22 0.01 0.00 41 11 428 +10
29JUN26 67.50 P 0.26 0.26 0.26 0.01 0.00 38 40 575 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,043 0
29JUN26 72.50 P 0.33 0.33 0.32 0.01 0.00 34 50 562 +50
29JUN26 75.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 623 0
29JUN26 77.50 P 0.40 0.43 0.39 0.03 +0.01 34 93 621 +10
29JUN26 80.00 P 0.50 0.50 0.50 0.05 +0.02 34 25 1,501 +25
29JUN26 82.50 P 0.00 0.00 0.00 0.07 +0.02 33 0 1,254 0
29JUN26 85.00 P 0.00 0.00 0.00 0.11 +0.04 33 0 4,364 0
29JUN26 87.50 P 0.00 0.00 0.00 0.15 +0.05 33 0 7,750 0
29JUN26 90.00 P 1.00 1.00 1.00 0.22 +0.08 33 25 4,011 -25
29JUN26 92.50 P 1.10 1.10 1.07 0.32 +0.12 32 8 1,604 -8
29JUN26 95.00 P 0.00 0.00 0.00 0.43 +0.16 32 0 3,422 0
29JUN26 97.50 P 1.26 1.26 1.26 0.60 +0.22 32 4 925 +4
29JUN26 100.00 P 1.36 1.62 1.36 0.80 +0.29 32 11 4,879 0
29JUN26 102.50 P 1.60 1.71 1.60 1.04 +0.37 31 190 3,048 -190
29JUN26 105.00 P 2.20 2.30 2.20 1.38 +0.50 31 27 342 -27
29JUN26 107.50 P 2.18 2.69 2.18 1.75 +0.62 31 183 966 +72
29JUN26 110.00 P 2.55 3.03 2.55 2.21 +0.76 31 39 1,647 +16
29JUN26 112.50 P 2.97 3.26 2.97 2.77 +0.94 31 32 1,872 +8
29JUN26 115.00 P 3.50 4.15 3.49 3.39 +1.12 30 217 4,532 +213
29JUN26 117.50 P 4.30 4.88 3.97 4.15 +1.33 30 615 881 +254
29JUN26 120.00 P 5.00 5.58 4.71 5.00 +1.58 30 871 1,009 +477
29JUN26 122.50 P 6.38 6.48 5.98 5.95 +1.79 30 360 415 +192
29JUN26 125.00 P 6.68 7.24 6.68 7.00 +2.09 29 249 517 +122
29JUN26 127.50 P 7.70 8.66 7.64 8.13 +2.35 29 320 510 +309
29JUN26 130.00 P 8.92 9.86 8.71 9.48 +2.75 29 758 1,434 +18
29JUN26 132.50 P 11.40 11.60 11.40 10.93 +3.05 29 22 461 -20
29JUN26 135.00 P 11.85 11.85 11.73 12.52 +3.27 29 300 4,292 -300
29JUN26 137.50 P 12.40 12.40 12.40 14.24 +3.64 29 1 409 0
29JUN26 140.00 P 16.00 16.00 15.40 15.78 +3.47 28 152 800 -23
29JUN26 142.50 P 0.00 0.00 0.00 17.78 +3.83 28 0 252 0
29JUN26 145.00 P 21.82 21.82 21.82 20.15 +3.84 30 6 74 -6
29JUN26 147.50 P 0.00 0.00 0.00 22.08 +4.21 30 0 30 0
29JUN26 150.00 P 26.19 26.19 26.19 23.84 +4.24 28 9 146 -9
29JUN26 152.50 P 0.00 0.00 0.00 26.37 +4.67 30 0 39 0
29JUN26 155.00 P 0.00 0.00 0.00 28.73 +4.88 31 0 61 0
29JUN26 157.50 P 31.54 31.54 31.54 30.93 +4.25 31 30 50 +20
29JUN26 160.00 P 33.87 33.87 33.87 33.22 +4.51 31 30 139 0
29JUN26 162.50 P 36.23 37.88 36.23 35.96 +5.04 34 36 35 -36
29JUN26 165.00 P 0.00 0.00 0.00 37.96 +4.46 31 0 114 0
29JUN26 167.50 P 39.27 39.27 39.27 40.37 +4.40 31 12 26 +12
29JUN26 170.00 P 0.00 0.00 0.00 43.23 +4.78 37 0 65 0
29JUN26 172.50 P 0.00 0.00 0.00 45.13 +4.14 27 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 48.36 +5.09 41 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 51.44 +5.69 46 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 442 0
29SEP26 72.50 P 0.00 0.00 0.00 0.03 +0.01 29 0 54 0
29SEP26 75.00 P 0.00 0.00 0.00 0.05 +0.02 29 0 88 0
29SEP26 77.50 P 0.99 0.99 0.99 0.07 +0.02 28 10 298 0
29SEP26 80.00 P 1.10 1.12 1.05 0.11 +0.03 28 176 665 -2
29SEP26 82.50 P 0.00 0.00 0.00 0.15 +0.04 28 0 211 0
29SEP26 85.00 P 0.00 0.00 0.00 0.23 +0.07 28 0 1,562 0
29SEP26 87.50 P 1.54 1.54 1.54 0.33 +0.09 28 10 659 +10
29SEP26 90.00 P 0.00 0.00 0.00 0.45 +0.13 28 0 159 0
29SEP26 92.50 P 0.00 0.00 0.00 0.62 +0.18 28 0 371 0
29SEP26 95.00 P 0.00 0.00 0.00 0.82 +0.23 28 0 554 0
29SEP26 97.50 P 0.00 0.00 0.00 1.07 +0.31 28 0 287 0
29SEP26 100.00 P 0.00 0.00 0.00 1.39 +0.40 28 0 518 0
29SEP26 102.50 P 0.00 0.00 0.00 1.75 +0.50 28 0 1,391 0
29SEP26 105.00 P 3.00 3.00 3.00 2.21 +0.62 28 1 231 0
29SEP26 107.50 P 3.57 4.06 3.57 2.70 +0.74 28 111 268 +74
29SEP26 110.00 P 4.15 4.34 3.91 3.33 +0.90 28 233 2,135 +56
29SEP26 112.50 P 4.49 5.22 4.49 3.99 +1.06 28 222 1,358 +201
29SEP26 115.00 P 5.26 5.77 5.01 4.79 +1.24 28 60 1,446 +51
29SEP26 117.50 P 5.84 6.63 5.84 5.64 +1.43 28 284 559 +254
29SEP26 120.00 P 7.32 7.54 7.14 6.63 +1.64 28 238 510 +79
29SEP26 122.50 P 7.83 8.55 7.65 7.67 +1.84 28 447 2,779 +419
29SEP26 125.00 P 9.38 9.38 9.11 8.86 +2.07 28 58 185 +57
29SEP26 127.50 P 9.51 10.53 9.51 10.09 +2.29 28 43 114 -19
29SEP26 130.00 P 0.00 0.00 0.00 11.49 +2.52 28 0 961 0
29SEP26 132.50 P 0.00 0.00 0.00 12.91 +2.75 28 0 1,295 0
29SEP26 135.00 P 14.70 14.85 14.70 14.57 +3.10 28 4 668 0
29SEP26 137.50 P 0.00 0.00 0.00 16.26 +3.36 28 0 804 0
29SEP26 140.00 P 0.00 0.00 0.00 17.78 +3.49 28 0 149 0
29SEP26 142.50 P 0.00 0.00 0.00 19.95 +4.72 29 0 69 0
29SEP26 145.00 P 0.00 0.00 0.00 21.49 +3.55 28 0 540 0
29SEP26 147.50 P 20.95 20.95 20.95 23.42 +3.65 28 1 60 0
29SEP26 150.00 P 0.00 0.00 0.00 25.42 +5.01 28 0 28 0
29SEP26 152.50 P 0.00 0.00 0.00 28.13 +4.45 31 0 195 0
29SEP26 155.00 P 0.00 0.00 0.00 29.38 +3.84 28 0 166 0
29SEP26 157.50 P 0.00 0.00 0.00 31.00 +3.15 25 0 20 0
29SEP26 160.00 P 0.00 0.00 0.00 34.06 +4.74 29 0 48 0
29SEP26 162.50 P 0.00 0.00 0.00 37.18 +5.50 33 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 38.63 +5.13 30 0 121 0
29SEP26 167.50 P 0.00 0.00 0.00 40.49 +3.60 27 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 43.28 +4.83 30 0 45 0
29SEP26 172.50 P 0.00 0.00 0.00 45.13 +3.65 23 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 48.36 +5.09 33 0 82 0
29SEP26 177.50 P 0.00 0.00 0.00 51.44 +5.58 37 0 20 0
30DEC26 80.00 P 1.45 1.60 1.45 0.11 -0.04 24 4 395 +1
30DEC26 82.50 P 1.60 1.60 1.60 0.15 -0.06 24 5 33 +5
30DEC26 85.00 P 0.00 0.00 0.00 0.23 -0.05 24 0 144 0
30DEC26 87.50 P 1.96 1.96 1.96 0.33 -0.06 24 7 117 0
30DEC26 90.00 P 2.20 2.20 2.20 0.45 -0.08 24 1 169 0
30DEC26 92.50 P 2.48 2.48 2.48 0.64 -0.04 24 10 88 +10
30DEC26 95.00 P 0.00 0.00 0.00 0.89 -0.01 24 0 38 0
30DEC26 97.50 P 3.38 3.38 3.38 1.17 +0.02 24 1 49 0
30DEC26 100.00 P 3.37 3.70 3.37 1.56 +0.11 24 23 2,467 +1
30DEC26 102.50 P 0.00 0.00 0.00 2.00 +0.20 25 0 25 0
30DEC26 105.00 P 0.00 0.00 0.00 2.52 +0.32 25 0 97 0
30DEC26 107.50 P 4.65 4.81 4.65 3.14 +0.47 25 100 164 +89
30DEC26 110.00 P 5.18 5.77 5.18 3.83 +0.64 25 102 303 +78
30DEC26 112.50 P 5.79 6.08 5.79 4.64 +0.82 25 275 325 +204
30DEC26 115.00 P 6.73 6.73 6.61 5.52 +1.05 26 67 122 +62
30DEC26 117.50 P 8.00 8.20 8.00 6.52 +1.26 26 4 160 +2
30DEC26 120.00 P 0.00 0.00 0.00 7.59 +1.53 26 0 296 0
30DEC26 122.50 P 9.41 9.73 9.15 8.77 +1.75 26 85 119 +36
30DEC26 125.00 P 10.27 11.40 10.27 10.06 +2.06 26 135 149 +109
30DEC26 127.50 P 11.58 12.01 11.20 11.38 +2.28 27 70 145 +70
30DEC26 130.00 P 13.32 13.32 13.31 12.88 +2.60 27 60 155 +29
30DEC26 132.50 P 13.99 13.99 13.99 14.39 +2.89 27 30 30 +25
30DEC26 135.00 P 16.45 16.45 16.45 15.91 +3.02 27 2 60 0
30DEC26 137.50 P 18.05 18.05 18.05 17.52 +3.23 27 30 230 +20
30DEC26 140.00 P 19.82 19.82 19.82 19.14 +3.35 27 1 291 +1
30DEC26 142.50 P 21.00 21.00 20.08 20.08 +2.71 25 4 11 +1
30DEC26 145.00 P 0.00 0.00 0.00 22.74 +4.19 27 0 28 0
30DEC26 147.50 P 0.00 0.00 0.00 24.62 +3.87 28 0 30 0
30DEC26 150.00 P 0.00 0.00 0.00 26.60 +5.21 28 0 100 0
30DEC26 152.50 P 0.00 0.00 0.00 28.13 +3.72 27 0 135 0
30DEC26 155.00 P 0.00 0.00 0.00 30.61 +4.23 28 0 75 0
30DEC26 157.50 P 0.00 0.00 0.00 32.67 +4.82 28 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 34.81 +5.25 28 0 80 0
30DEC26 162.50 P 0.00 0.00 0.00 37.18 +4.57 29 0 31 0
30DEC26 165.00 P 0.00 0.00 0.00 39.07 +4.27 28 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 41.69 +4.61 29 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 44.32 +4.99 31 0 82 0
30DEC26 172.50 P 0.00 0.00 0.00 46.21 +4.45 30 0 55 0
30DEC26 175.00 P 0.00 0.00 0.00 48.36 +5.09 29 0 160 0
30DEC26 177.50 P 0.00 0.00 0.00 51.44 +5.58 32 0 50 0
30MAR27 105.00 P 5.45 6.30 5.45 4.14 - 27 15 15 -
30MAR27 107.50 P 6.98 6.98 6.98 4.82 - 27 1 1 -
30MAR27 110.00 P 7.23 7.23 7.23 5.66 +1.49 27 3 16 +3
30MAR27 112.50 P 0.00 0.00 0.00 6.51 +1.66 27 0 6 0
30MAR27 115.00 P 8.75 8.75 8.75 7.47 +1.78 27 1 36 +1
30MAR27 117.50 P 0.00 0.00 0.00 8.51 +1.98 27 0 0 0
30MAR27 120.00 P 10.65 10.79 10.55 9.57 +2.09 27 34 39 +24
30MAR27 122.50 P 11.70 11.70 11.65 10.80 +2.28 28 20 60 +20
30MAR27 125.00 P 0.00 0.00 0.00 12.06 +2.49 28 0 0 0
30MAR27 127.50 P 14.10 15.20 14.10 13.35 +2.56 28 32 51 +31
30MAR27 130.00 P 16.45 16.60 16.45 14.81 +2.77 28 5 9 +5
30MAR27 132.50 P 16.90 16.90 16.90 16.28 +2.95 28 30 60 +30
30MAR27 135.00 P 18.57 18.57 18.43 17.80 +3.02 28 60 120 +60
30MAR27 137.50 P 0.00 0.00 0.00 19.45 +3.21 28 0 55 0
30MAR27 140.00 P 0.00 0.00 0.00 21.13 +3.38 28 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 22.82 +3.36 29 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 24.66 +3.48 29 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 26.53 +3.60 29 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 28.42 +3.61 29 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 30.39 +4.30 29 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 32.42 +3.76 30 0 0 0
30MAR27 157.50 P 35.65 35.65 35.65 34.48 +3.83 30 10 10 +10
30MAR27 160.00 P 0.00 0.00 0.00 36.56 +4.49 30 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 38.74 +3.91 30 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 40.87 +4.59 31 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 43.17 +4.62 31 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 45.42 +4.08 31 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 47.74 +4.15 32 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 50.08 +4.23 32 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 52.45 +4.31 33 0 0 0
TOTAL PUT 27,370 242,525 +6,110
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$ 7.54
30MAR26 4.60 C 0.00 0.00 0.00 2.95 -0.16 71 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.85 -0.15 67 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.75 -0.15 63 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.65 -0.15 59 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.55 -0.15 56 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.30 -0.15 46 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.05 -0.16 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.80 -0.16 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.55 -0.16 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.30 -0.16 0 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 1.05 -0.16 0 0 80 0
30MAR26 6.75 C 0.00 0.00 0.00 0.83 -0.13 32 0 7 0
30MAR26 7.00 C 0.00 0.00 0.00 0.58 -0.14 24 0 237 0
30MAR26 7.25 C 0.00 0.00 0.00 0.36 -0.12 21 0 488 0
30MAR26 7.50 C 0.19 0.19 0.19 0.19 -0.09 20 84 925 +54
30MAR26 7.75 C 0.09 0.09 0.09 0.09 -0.05 20 20 1,206 0
30MAR26 8.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 583 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 -0.01 20 0 103 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 25 0 90 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 35 0 11 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 50 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.66 -0.16 39 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.56 -0.15 34 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.31 -0.15 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.06 -0.16 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.81 -0.15 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.56 -0.16 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.32 -0.14 24 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.09 -0.14 26 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.83 -0.16 18 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.62 -0.12 20 0 100 0
29APR26 7.25 C 0.00 0.00 0.00 0.40 -0.12 17 0 150 0
29APR26 7.50 C 0.00 0.00 0.00 0.25 -0.08 18 0 24 0
29APR26 7.75 C 0.13 0.13 0.13 0.13 -0.06 17 12 474 -8
29APR26 8.00 C 0.00 0.00 0.00 0.07 -0.03 18 0 248 0
29APR26 8.25 C 0.00 0.00 0.00 0.04 -0.01 19 0 390 0
29APR26 8.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 20 0 270 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.62 -0.10 57 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.32 -0.16 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.06 -0.17 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.88 -0.10 42 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.62 -0.12 35 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.32 -0.17 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.09 -0.17 18 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.84 -0.18 14 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.64 -0.14 17 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.45 -0.10 17 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.29 -0.08 16 0 0 0
28MAY26 7.75 C 0.17 0.17 0.17 0.17 -0.06 16 305 452 +305
28MAY26 8.00 C 0.00 0.00 0.00 0.10 -0.03 17 0 2 0
28MAY26 8.25 C 0.00 0.00 0.00 0.05 -0.03 16 0 1 0
28MAY26 8.50 C 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 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 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.92 -0.11 61 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.84 -0.09 63 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.73 -0.10 59 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.62 -0.11 54 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.32 -0.16 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.06 -0.17 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.88 -0.11 40 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.62 -0.12 33 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.37 -0.13 28 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.12 -0.14 23 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.85 -0.17 15 0 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.66 -0.13 18 0 45 0
29JUN26 7.25 C 0.00 0.00 0.00 0.47 -0.10 18 0 103 0
29JUN26 7.50 C 0.00 0.00 0.00 0.31 -0.08 17 0 643 0
29JUN26 7.75 C 0.00 0.00 0.00 0.19 -0.05 17 0 1,018 0
29JUN26 8.00 C 0.12 0.12 0.12 0.12 -0.03 17 30 326 0
29JUN26 8.25 C 0.00 0.00 0.00 0.07 -0.01 18 0 30 0
29JUN26 8.50 C 0.00 0.00 0.00 0.04 0.00 18 0 30 0
29JUN26 8.75 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 22 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.84 -0.09 52 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.73 -0.10 48 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.62 -0.11 45 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.35 -0.14 36 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.08 -0.15 25 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.88 -0.11 33 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.62 -0.13 28 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.37 -0.13 24 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.14 -0.12 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.91 -0.11 20 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.68 -0.12 17 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.51 -0.08 17 0 8 0
29SEP26 7.50 C 0.00 0.00 0.00 0.37 -0.07 17 0 27 0
29SEP26 7.75 C 0.00 0.00 0.00 0.27 -0.04 17 0 21 0
29SEP26 8.00 C 0.00 0.00 0.00 0.19 -0.03 17 0 19 0
29SEP26 8.25 C 0.00 0.00 0.00 0.13 -0.02 17 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.09 -0.01 17 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 18 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 19 0 20 0
30DEC26 4.90 C 0.00 0.00 0.00 2.73 -0.10 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.62 -0.11 38 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.35 -0.14 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.08 -0.15 23 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.88 -0.11 28 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.62 -0.14 24 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.37 -0.14 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.14 -0.12 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.91 -0.12 17 20 0 -20
30DEC26 7.00 C 0.00 0.00 0.00 0.70 -0.12 15 0 70 0
30DEC26 7.25 C 0.00 0.00 0.00 0.55 -0.07 16 0 65 0
30DEC26 7.50 C 0.00 0.00 0.00 0.42 -0.06 16 0 68 0
30DEC26 7.75 C 0.00 0.00 0.00 0.32 -0.04 16 0 50 0
30DEC26 8.00 C 0.00 0.00 0.00 0.24 -0.03 16 0 68 0
30DEC26 8.25 C 0.00 0.00 0.00 0.17 -0.02 16 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.13 -0.01 16 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.09 -0.01 16 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.06 -0.01 16 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.05 0.00 17 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.35 -0.14 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.08 -0.16 20 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.88 -0.11 25 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.62 -0.14 21 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.37 -0.14 18 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.14 -0.13 16 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.91 -0.13 14 20 20 +20
30MAR27 7.00 C 0.00 0.00 0.00 0.75 -0.10 15 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.57 -0.12 14 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.45 -0.11 14 0 30 0
30MAR27 7.75 C 0.00 0.00 0.00 0.34 -0.10 14 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.26 -0.09 14 0 140 0
30MAR27 8.25 C 0.00 0.00 0.00 0.20 -0.07 15 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.15 -0.05 15 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.11 -0.04 15 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.08 -0.03 15 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.06 -0.02 15 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.04 -0.03 15 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.03 -0.02 15 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.02 - 15 0 0 -
TOTAL CALL 491 9,414 +351
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 86 0 150 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 80 0 250 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 68 0 40 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 46 0 345 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 213 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 32 0 364 0
30MAR26 6.75 P 0.01 0.02 0.01 0.01 0.00 25 35 507 -5
30MAR26 7.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 2,363 0
30MAR26 7.25 P 0.05 0.06 0.05 0.06 +0.03 21 356 350 -135
30MAR26 7.50 P 0.11 0.13 0.11 0.14 +0.07 20 80 990 +60
30MAR26 7.75 P 0.28 0.28 0.27 0.28 +0.10 19 55 925 +50
30MAR26 8.00 P 0.00 0.00 0.00 0.48 +0.12 20 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.73 +0.15 26 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.96 +0.15 0 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 1.21 +0.15 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.50 +0.19 50 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.76 +0.20 59 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.96 +0.15 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.28 +0.22 75 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.51 +0.20 74 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 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 27 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 22 0 69 0
29APR26 6.75 P 0.00 0.00 0.00 0.02 +0.01 20 0 163 0
29APR26 7.00 P 0.05 0.05 0.05 0.04 +0.02 18 30 281 0
29APR26 7.25 P 0.07 0.07 0.07 0.09 +0.04 18 100 203 0
29APR26 7.50 P 0.00 0.00 0.00 0.18 +0.08 17 0 440 0
29APR26 7.75 P 0.00 0.00 0.00 0.32 +0.10 18 0 40 0
29APR26 8.00 P 0.00 0.00 0.00 0.50 +0.12 17 0 87 0
29APR26 8.25 P 0.00 0.00 0.00 0.74 +0.15 21 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.96 +0.14 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.25 +0.18 32 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.50 +0.18 36 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.76 +0.19 42 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.00 +0.18 43 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.28 +0.21 53 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.52 +0.20 54 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.02 +0.01 16 0 59 0
28MAY26 7.00 P 0.00 0.00 0.00 0.05 +0.02 16 0 20 0
28MAY26 7.25 P 0.00 0.00 0.00 0.11 +0.04 16 0 185 0
28MAY26 7.50 P 0.21 0.21 0.21 0.20 +0.07 16 157 207 +157
28MAY26 7.75 P 0.33 0.33 0.33 0.35 +0.10 17 260 402 +260
28MAY26 8.00 P 0.00 0.00 0.00 0.52 +0.11 16 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.75 +0.15 19 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.96 +0.14 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.25 +0.17 27 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.50 +0.18 30 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.76 +0.19 35 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.00 +0.18 37 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.28 +0.21 44 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.52 +0.20 45 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 116 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 19 0 278 0
29JUN26 6.25 P 0.00 0.00 0.00 0.02 +0.01 19 0 210 0
29JUN26 6.50 P 0.06 0.06 0.06 0.04 +0.02 18 30 386 0
29JUN26 6.75 P 0.09 0.09 0.09 0.07 +0.03 17 30 622 0
29JUN26 7.00 P 0.00 0.00 0.00 0.14 +0.06 17 0 352 0
29JUN26 7.25 P 0.00 0.00 0.00 0.22 +0.07 16 0 37 0
29JUN26 7.50 P 0.00 0.00 0.00 0.35 +0.10 16 0 605 0
29JUN26 7.75 P 0.00 0.00 0.00 0.51 +0.11 16 0 600 0
29JUN26 8.00 P 0.00 0.00 0.00 0.69 +0.12 15 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.90 +0.15 13 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.12 +0.11 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.38 +0.14 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.59 +0.11 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.87 +0.15 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.09 +0.12 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.32 +0.11 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.62 +0.16 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 20 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 185 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 +0.02 18 0 308 0
29SEP26 6.50 P 0.00 0.00 0.00 0.09 +0.04 18 0 232 0
29SEP26 6.75 P 0.16 0.16 0.16 0.15 +0.06 18 30 153 -30
29SEP26 7.00 P 0.23 0.23 0.23 0.22 +0.07 18 1 138 +1
29SEP26 7.25 P 0.00 0.00 0.00 0.32 +0.08 17 0 35 0
29SEP26 7.50 P 0.00 0.00 0.00 0.47 +0.11 18 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.63 +0.13 19 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.81 +0.14 19 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.01 +0.15 19 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.23 +0.16 20 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.46 +0.16 21 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.70 +0.16 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.95 +0.17 25 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.19 +0.16 26 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.43 +0.15 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.64 +0.12 24 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 +0.02 17 0 431 0
30DEC26 6.25 P 0.00 0.00 0.00 0.07 +0.03 17 0 110 0
30DEC26 6.50 P 0.00 0.00 0.00 0.11 +0.04 17 0 170 0
30DEC26 6.75 P 0.00 0.00 0.00 0.17 +0.06 16 0 282 0
30DEC26 7.00 P 0.00 0.00 0.00 0.26 +0.08 17 0 66 0
30DEC26 7.25 P 0.00 0.00 0.00 0.36 +0.09 17 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 0.49 +0.11 17 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 0.65 +0.13 17 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.83 +0.14 17 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 1.02 +0.15 17 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.24 +0.16 18 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.47 +0.17 20 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.70 +0.16 20 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.95 +0.17 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.19 +0.16 23 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.44 +0.16 25 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.68 +0.16 26 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.02 0.00 15 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.04 0.00 15 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.07 +0.01 15 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.11 +0.01 15 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.17 +0.02 15 0 0 0
30MAR27 7.00 P 0.30 0.30 0.28 0.26 +0.04 15 15 15 +15
30MAR27 7.25 P 0.00 0.00 0.00 0.36 +0.05 15 0 50 0
30MAR27 7.50 P 0.00 0.00 0.00 0.49 +0.06 15 0 14 0
30MAR27 7.75 P 0.00 0.00 0.00 0.65 +0.08 16 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.83 +0.10 16 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.02 +0.11 16 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.24 +0.13 17 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.47 +0.14 18 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.70 +0.15 19 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.95 +0.16 20 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.19 +0.15 22 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.44 +0.15 23 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.70 - 25 0 0 -
TOTAL PUT 1,179 14,254 +373
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$ 33.60
30MAR26 15.50 C 0.00 0.00 0.00 18.13 -1.12 93 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 17.63 -1.12 84 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 17.13 -1.12 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 16.63 -1.12 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 16.13 -1.12 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 15.63 -1.12 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 15.13 -1.13 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 14.60 -1.16 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 14.14 -1.12 73 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 13.60 -1.16 0 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 12.68 -1.08 85 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 11.60 -1.16 0 0 80 0
30MAR26 23.00 C 0.00 0.00 0.00 10.64 -1.12 0 0 12 0
30MAR26 24.00 C 0.00 0.00 0.00 9.64 -1.13 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 8.62 -1.15 0 0 2 0
30MAR26 26.00 C 7.60 7.60 7.60 7.63 -1.14 0 2 44 0
30MAR26 27.00 C 0.00 0.00 0.00 6.76 -1.01 53 0 53 0
30MAR26 28.00 C 0.00 0.00 0.00 5.71 -1.07 40 0 380 0
30MAR26 29.00 C 0.00 0.00 0.00 4.69 -1.10 31 0 130 0
30MAR26 30.00 C 4.20 4.20 4.20 3.69 -1.06 24 30 84 +30
30MAR26 31.00 C 0.00 0.00 0.00 2.90 -0.87 31 0 113 0
30MAR26 32.00 C 2.15 2.15 2.15 2.12 -0.77 31 15 2,924 -15
30MAR26 33.00 C 1.71 1.80 1.33 1.46 -0.67 31 66 262 +47
30MAR26 34.00 C 1.06 1.06 1.06 0.94 -0.54 30 10 131 -10
30MAR26 35.00 C 0.69 0.81 0.69 0.57 -0.40 30 18 193 -8
30MAR26 36.00 C 0.34 0.34 0.33 0.32 -0.29 30 30 214 +22
30MAR26 37.00 C 0.00 0.00 0.00 0.17 -0.18 30 0 171 0
30MAR26 38.00 C 0.00 0.00 0.00 0.09 -0.11 30 0 197 0
30MAR26 39.00 C 0.00 0.00 0.00 0.04 -0.06 30 0 8 0
30MAR26 40.00 C 0.00 0.00 0.00 0.02 -0.03 30 0 2 0
30MAR26 41.00 C 0.02 0.02 0.02 0.01 -0.02 31 65 114 +65
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 14.18 -1.12 48 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 13.68 -1.12 42 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 12.68 -1.12 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 11.69 -1.12 38 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 10.69 -1.12 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 9.70 -1.12 33 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 8.70 -1.12 25 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 7.65 -1.18 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 6.93 -0.91 43 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 5.94 -0.84 38 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 4.86 -0.97 28 0 15 0
29APR26 30.00 C 0.00 0.00 0.00 4.08 -0.82 31 0 41 0
29APR26 31.00 C 0.00 0.00 0.00 3.15 -0.87 27 0 301 0
29APR26 32.00 C 2.80 2.80 2.77 2.50 -0.69 28 18 418 -15
29APR26 33.00 C 2.14 2.14 1.82 1.88 -0.61 28 57 136 +30
29APR26 34.00 C 1.33 1.33 1.33 1.33 -0.55 27 4 118 0
29APR26 35.00 C 0.00 0.00 0.00 0.95 -0.44 28 0 122 0
29APR26 36.00 C 0.80 0.82 0.80 0.65 -0.35 28 18 100 0
29APR26 37.00 C 0.00 0.00 0.00 0.42 -0.30 27 0 46 0
29APR26 38.00 C 0.36 0.36 0.36 0.27 -0.21 27 5 7 -5
29APR26 39.00 C 0.00 0.00 0.00 0.17 -0.14 27 0 1 0
29APR26 40.00 C 0.00 0.00 0.00 0.10 -0.10 27 0 5 0
29APR26 41.00 C 0.00 0.00 0.00 0.06 -0.06 27 0 56 0
29APR26 42.00 C 0.00 0.00 0.00 0.04 -0.04 28 0 4 0
29APR26 43.00 C 0.00 0.00 0.00 0.02 -0.03 28 0 18 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 11.73 -1.12 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 10.74 -1.12 27 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.75 -1.12 27 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.81 -1.07 33 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.70 -1.19 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.93 -0.99 32 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 6.04 -0.98 32 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 5.18 -0.78 32 0 6 0
28MAY26 30.00 C 0.00 0.00 0.00 4.21 -0.78 27 0 15 0
28MAY26 31.00 C 0.00 0.00 0.00 3.34 -0.90 25 0 62 0
28MAY26 32.00 C 2.95 2.95 2.95 2.81 -0.65 28 6 131 +6
28MAY26 33.00 C 2.26 2.26 2.20 2.22 -0.56 28 30 46 -24
28MAY26 34.00 C 0.00 0.00 0.00 1.72 -0.48 28 0 40 0
28MAY26 35.00 C 0.00 0.00 0.00 1.29 -0.42 27 0 35 0
28MAY26 36.00 C 0.00 0.00 0.00 0.96 -0.34 27 0 78 0
28MAY26 37.00 C 0.00 0.00 0.00 0.70 -0.29 27 0 76 0
28MAY26 38.00 C 0.63 0.63 0.63 0.50 -0.25 27 3 4 +3
28MAY26 39.00 C 0.00 0.00 0.00 0.35 -0.19 27 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.24 -0.14 27 0 25 0
28MAY26 41.00 C 0.00 0.00 0.00 0.16 -0.10 27 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 0.11 -0.07 27 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 0.07 -0.05 27 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 0.05 -0.03 28 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 16.21 -1.12 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 15.72 -1.12 45 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 15.22 -1.12 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 14.72 -1.12 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 14.23 -1.12 39 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.73 -1.12 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.74 -1.12 35 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.74 -1.12 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.74 -1.12 0 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 9.84 -1.08 39 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 9.00 -0.88 43 0 48 0
29JUN26 26.00 C 0.00 0.00 0.00 7.85 -1.06 31 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.93 -1.13 31 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 6.04 -0.98 31 0 54 0
29JUN26 29.00 C 0.00 0.00 0.00 5.18 -0.78 30 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 4.24 -0.79 27 0 32 0
29JUN26 31.00 C 0.00 0.00 0.00 3.57 -0.67 28 0 20 0
29JUN26 32.00 C 3.13 3.13 2.90 2.85 -0.65 27 30 60 +30
29JUN26 33.00 C 2.53 2.53 2.24 2.28 -0.59 27 25 276 +15
29JUN26 34.00 C 2.02 2.02 2.02 1.78 -0.52 27 15 338 0
29JUN26 35.00 C 1.60 1.60 1.60 1.36 -0.47 27 15 232 +15
29JUN26 36.00 C 0.00 0.00 0.00 1.02 -0.42 27 0 111 0
29JUN26 37.00 C 0.00 0.00 0.00 0.75 -0.36 27 0 145 0
29JUN26 38.00 C 0.63 0.63 0.63 0.54 -0.29 27 20 84 +5
29JUN26 39.00 C 0.00 0.00 0.00 0.39 -0.22 27 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.27 -0.17 27 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 0.19 -0.13 27 0 15 0
29JUN26 42.00 C 0.00 0.00 0.00 0.13 -0.10 27 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.09 -0.07 27 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.06 -0.05 27 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 15.22 -1.12 32 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.72 -1.12 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.23 -1.12 36 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.73 -1.12 30 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.74 -1.12 32 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.74 -1.12 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.75 -1.12 23 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.84 -1.08 34 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.00 -0.90 37 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.85 -1.06 27 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 7.07 -0.99 31 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.04 -0.98 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.22 -0.87 26 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 4.47 -0.74 26 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 3.67 -0.78 25 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 3.08 -0.71 25 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 2.58 -0.62 26 0 187 0
29SEP26 34.00 C 2.55 2.55 2.55 2.14 -0.54 26 1 195 0
29SEP26 35.00 C 0.00 0.00 0.00 1.77 -0.45 26 12 180 +12
29SEP26 36.00 C 0.00 0.00 0.00 1.46 -0.38 26 0 99 0
29SEP26 37.00 C 0.00 0.00 0.00 1.20 -0.33 26 0 105 0
29SEP26 38.00 C 0.00 0.00 0.00 1.00 -0.28 27 0 31 0
29SEP26 39.00 C 0.00 0.00 0.00 0.81 -0.26 27 0 35 0
29SEP26 40.00 C 0.00 0.00 0.00 0.65 -0.22 27 0 55 0
29SEP26 41.00 C 0.00 0.00 0.00 0.52 -0.18 27 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.41 -0.15 26 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.32 -0.13 26 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.26 -0.09 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 14.23 -1.12 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 13.73 -1.12 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 12.74 -1.12 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.74 -1.13 20 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.75 -1.12 24 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.84 -1.08 30 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.00 -0.91 32 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.85 -1.06 24 0 24 0
30DEC26 27.00 C 0.00 0.00 0.00 7.07 -1.06 27 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 6.08 -0.95 24 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 5.38 -0.92 25 0 0 0
30DEC26 30.00 C 4.60 4.60 4.60 4.54 -0.93 23 4 0 -4
30DEC26 31.00 C 0.00 0.00 0.00 4.04 -0.65 25 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 3.39 -0.68 24 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 2.91 -0.62 24 0 30 0
30DEC26 34.00 C 0.00 0.00 0.00 2.48 -0.56 24 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 2.14 -0.46 24 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 1.84 -0.40 25 0 14 0
30DEC26 37.00 C 0.00 0.00 0.00 1.59 -0.32 25 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 1.36 -0.30 25 0 66 0
30DEC26 39.00 C 0.00 0.00 0.00 1.13 -0.31 25 0 28 0
30DEC26 40.00 C 0.00 0.00 0.00 0.95 -0.26 25 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.79 -0.24 25 0 113 0
30DEC26 42.00 C 0.00 0.00 0.00 0.64 -0.21 25 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 0.52 -0.17 25 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.43 -0.14 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.00 -0.94 28 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.96 -1.05 24 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.13 -1.00 24 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.35 -0.95 24 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.63 -0.90 24 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 4.99 -0.84 24 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 4.40 -0.79 24 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 3.88 -0.72 24 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.30 -0.65 23 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.89 -0.60 24 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 2.52 -0.54 24 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 2.20 -0.49 24 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 1.94 -0.39 24 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 1.72 -0.34 25 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.49 -0.32 25 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.27 -0.34 25 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 1.09 -0.31 24 0 0 0
30MAR27 42.00 C 1.01 1.01 1.01 0.93 -0.28 25 12 12 +12
30MAR27 43.00 C 0.00 0.00 0.00 0.77 -0.23 24 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.65 -0.22 24 0 0 0
TOTAL CALL 511 10,039 +211
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 112 0 65 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 92 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 88 0 6 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 81 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 77 0 62 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 70 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 64 0 127 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 58 0 310 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 52 0 244 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 46 0 45 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 41 0 23 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 35 0 151 0
30MAR26 28.00 P 0.03 0.03 0.03 0.01 0.00 30 7 4,129 +7
30MAR26 29.00 P 0.00 0.00 0.00 0.04 +0.03 31 0 124 0
30MAR26 30.00 P 0.07 0.07 0.07 0.09 +0.05 30 2 104 +2
30MAR26 31.00 P 0.15 0.15 0.15 0.21 +0.12 30 3 151 +3
30MAR26 32.00 P 0.42 0.50 0.41 0.43 +0.23 30 93 147 +6
30MAR26 33.00 P 0.82 0.85 0.82 0.76 +0.34 29 30 451 -15
30MAR26 34.00 P 0.94 1.39 0.94 1.24 +0.47 29 73 259 +42
30MAR26 35.00 P 1.60 2.04 1.53 1.87 +0.61 29 79 188 +41
30MAR26 36.00 P 2.25 2.35 2.25 2.66 +0.76 29 30 211 +15
30MAR26 37.00 P 0.00 0.00 0.00 3.45 +0.79 25 0 90 0
30MAR26 38.00 P 0.00 0.00 0.00 4.47 +0.94 32 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 5.45 +0.98 35 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 6.40 +0.95 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 7.40 +1.02 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 8.40 +1.05 0 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 9.40 +1.01 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 10.40 +1.05 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 32 0 21 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 28 0 8 0
29APR26 27.00 P 0.00 0.00 0.00 0.03 +0.02 28 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.06 +0.03 27 0 31 0
29APR26 29.00 P 0.00 0.00 0.00 0.13 +0.06 27 0 70 0
29APR26 30.00 P 0.00 0.00 0.00 0.25 +0.11 27 0 114 0
29APR26 31.00 P 0.00 0.00 0.00 0.44 +0.19 27 0 315 0
29APR26 32.00 P 0.00 0.00 0.00 0.72 +0.29 27 0 508 0
29APR26 33.00 P 0.88 1.13 0.88 1.10 +0.38 27 16 36 -3
29APR26 34.00 P 1.64 1.68 1.64 1.59 +0.47 27 46 94 +44
29APR26 35.00 P 2.01 2.30 2.01 2.19 +0.56 27 31 55 +29
29APR26 36.00 P 2.55 2.55 2.55 3.00 +0.76 29 15 79 +15
29APR26 37.00 P 0.00 0.00 0.00 3.70 +0.76 27 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 4.56 +0.82 27 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 5.54 +1.07 30 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 6.42 +0.89 27 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 7.40 +0.96 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 8.40 +1.05 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 9.40 +1.01 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 10.40 +1.05 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.04 +0.03 28 0 4 0
28MAY26 27.00 P 0.00 0.00 0.00 0.08 +0.04 27 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.15 +0.07 27 0 82 0
28MAY26 29.00 P 0.00 0.00 0.00 0.26 +0.12 27 0 46 0
28MAY26 30.00 P 0.00 0.00 0.00 0.43 +0.17 27 0 84 0
28MAY26 31.00 P 0.00 0.00 0.00 0.66 +0.24 27 0 49 0
28MAY26 32.00 P 0.00 0.00 0.00 0.98 +0.32 27 0 99 0
28MAY26 33.00 P 1.20 1.20 1.20 1.37 +0.39 27 15 54 -15
28MAY26 34.00 P 0.00 0.00 0.00 1.86 +0.46 26 0 102 0
28MAY26 35.00 P 0.00 0.00 0.00 2.41 +0.51 26 0 19 0
28MAY26 36.00 P 0.00 0.00 0.00 3.07 +0.57 25 0 31 0
28MAY26 37.00 P 0.00 0.00 0.00 3.89 +0.71 27 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 4.74 +0.98 27 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 5.54 +0.77 26 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 6.50 +0.85 27 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 7.50 +0.93 30 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 8.66 +1.21 38 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 9.40 +0.92 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 10.40 +0.97 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 41 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 28 0 66 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 89 0
29JUN26 24.00 P 0.11 0.11 0.11 0.04 +0.02 27 10 121 -10
29JUN26 25.00 P 0.00 0.00 0.00 0.08 +0.03 27 0 23 0
29JUN26 26.00 P 0.00 0.00 0.00 0.14 +0.06 27 0 74 0
29JUN26 27.00 P 0.00 0.00 0.00 0.24 +0.09 27 0 108 0
29JUN26 28.00 P 0.00 0.00 0.00 0.39 +0.14 27 0 14 0
29JUN26 29.00 P 0.00 0.00 0.00 0.58 +0.19 26 0 32 0
29JUN26 30.00 P 0.73 0.85 0.73 0.85 +0.26 26 10 44 -7
29JUN26 31.00 P 1.00 1.24 1.00 1.20 +0.33 26 6 180 0
29JUN26 32.00 P 1.63 1.63 1.63 1.63 +0.41 26 1 225 0
29JUN26 33.00 P 0.00 0.00 0.00 2.13 +0.47 25 0 320 0
29JUN26 34.00 P 0.00 0.00 0.00 2.72 +0.54 25 0 300 0
29JUN26 35.00 P 3.15 3.15 3.15 3.37 +0.57 25 15 221 +15
29JUN26 36.00 P 3.86 3.86 3.86 4.08 +0.61 24 15 195 +15
29JUN26 37.00 P 0.00 0.00 0.00 4.87 +0.60 24 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 5.72 +0.63 24 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 6.74 +0.81 27 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 7.76 +0.94 30 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 8.80 +1.12 34 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.78 +1.28 36 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.38 +0.77 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.51 +0.94 32 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.05 +0.02 26 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.09 +0.03 26 0 131 0
29SEP26 24.00 P 0.00 0.00 0.00 0.15 +0.05 26 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 0.23 +0.07 26 0 1 0
29SEP26 26.00 P 0.00 0.00 0.00 0.36 +0.12 26 0 15 0
29SEP26 27.00 P 0.53 0.53 0.53 0.52 +0.16 26 8 11 -8
29SEP26 28.00 P 0.00 0.00 0.00 0.74 +0.21 26 0 30 0
29SEP26 29.00 P 0.00 0.00 0.00 1.01 +0.27 26 0 83 0
29SEP26 30.00 P 0.00 0.00 0.00 1.33 +0.32 26 0 84 0
29SEP26 31.00 P 0.00 0.00 0.00 1.76 +0.42 26 0 137 0
29SEP26 32.00 P 0.00 0.00 0.00 2.22 +0.46 26 0 47 0
29SEP26 33.00 P 0.00 0.00 0.00 2.78 +0.53 26 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 3.40 +0.60 27 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 4.10 +0.69 28 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 4.82 +0.76 28 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 5.47 +0.70 27 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 6.26 +0.74 27 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.12 +0.80 28 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.04 +0.88 29 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.03 +1.00 31 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.86 +0.93 30 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.91 +1.21 33 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.70 +0.90 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.05 +0.02 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.09 +0.03 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.16 +0.05 25 0 45 0
30DEC26 24.00 P 0.00 0.00 0.00 0.24 +0.07 25 0 57 0
30DEC26 25.00 P 0.00 0.00 0.00 0.35 +0.10 25 0 37 0
30DEC26 26.00 P 0.00 0.00 0.00 0.50 +0.14 25 0 7 0
30DEC26 27.00 P 0.00 0.00 0.00 0.69 +0.17 25 0 7 0
30DEC26 28.00 P 0.00 0.00 0.00 0.93 +0.22 24 0 25 0
30DEC26 29.00 P 0.00 0.00 0.00 1.23 +0.28 24 0 22 0
30DEC26 30.00 P 0.00 0.00 0.00 1.57 +0.33 24 0 34 0
30DEC26 31.00 P 0.00 0.00 0.00 2.00 +0.41 25 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.51 +0.48 25 0 3 0
30DEC26 33.00 P 0.00 0.00 0.00 3.07 +0.54 25 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.68 +0.59 26 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 4.35 +0.67 26 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 4.92 +0.59 25 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 5.79 +0.78 26 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.58 +0.91 27 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.40 +0.88 27 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.26 +0.93 28 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.14 +0.96 28 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.06 +1.01 29 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.99 +1.05 30 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.84 +0.97 29 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.48 +0.10 24 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.65 +0.12 24 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.87 +0.18 24 0 8 0
30MAR27 28.00 P 0.00 0.00 0.00 1.13 +0.21 24 0 0 0
30MAR27 29.00 P 1.27 1.27 1.27 1.43 +0.25 24 1 0 -1
30MAR27 30.00 P 0.00 0.00 0.00 1.80 +0.31 24 0 17 0
30MAR27 31.00 P 0.00 0.00 0.00 2.26 +0.41 24 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 2.77 +0.49 24 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.29 +0.51 24 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 3.90 +0.56 25 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 4.55 +0.59 25 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 5.27 +0.65 25 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 6.00 +0.72 26 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 6.58 +0.58 24 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.40 +0.65 25 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.26 +0.93 25 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.14 +0.96 26 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.06 +1.01 26 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.99 +1.05 27 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.84 +0.97 27 0 0 0
TOTAL PUT 506 12,320 +175
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$ 6.00
30MAR26 3.40 C 0.00 0.00 0.00 2.61 -0.10 91 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.53 -0.08 116 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.41 -0.13 82 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.31 -0.15 77 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.23 -0.13 100 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.11 -0.10 69 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.01 -0.15 64 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.91 -0.15 60 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.85 -0.06 93 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.70 -0.15 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.65 -0.10 83 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.51 -0.12 45 0 2 0
30MAR26 4.60 C 0.00 0.00 0.00 1.41 -0.13 41 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.31 -0.13 38 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 1.20 -0.14 0 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 1.10 -0.14 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.01 -0.13 27 0 380 0
30MAR26 5.25 C 0.00 0.00 0.00 0.79 -0.10 40 0 672 0
30MAR26 5.50 C 0.56 0.56 0.56 0.57 -0.08 37 5 828 0
30MAR26 5.75 C 0.00 0.00 0.00 0.40 -0.07 39 0 992 0
30MAR26 6.00 C 0.24 0.24 0.24 0.26 -0.05 39 2 909 0
30MAR26 6.25 C 0.00 0.00 0.00 0.16 -0.03 40 0 1,126 0
30MAR26 6.50 C 0.12 0.12 0.10 0.09 -0.02 40 14 440 +14
30MAR26 6.75 C 0.00 0.00 0.00 0.05 -0.01 40 0 337 0
30MAR26 7.00 C 0.04 0.04 0.04 0.03 0.00 42 40 455 0
30MAR26 7.25 C 0.03 0.03 0.03 0.02 0.00 44 40 340 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 183 0
30MAR26 7.75 C 0.01 0.01 0.01 0.01 0.00 50 1 81 +1
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 55 0 95 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 59 0 60 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 64 0 280 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.85 -0.10 60 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.72 -0.13 37 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.65 -0.11 53 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.53 -0.13 41 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.42 -0.14 29 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.32 -0.14 26 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.23 -0.13 33 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.15 -0.11 38 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.04 -0.13 31 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.84 -0.10 36 0 60 0
29APR26 5.50 C 0.00 0.00 0.00 0.63 -0.10 33 0 740 0
29APR26 5.75 C 0.47 0.49 0.47 0.49 -0.06 36 52 2,066 +2
29APR26 6.00 C 0.00 0.00 0.00 0.36 -0.04 37 0 217 0
29APR26 6.25 C 0.00 0.00 0.00 0.25 -0.03 36 0 704 0
29APR26 6.50 C 0.18 0.18 0.18 0.17 -0.02 36 14 143 +4
29APR26 6.75 C 0.00 0.00 0.00 0.11 -0.02 36 0 75 0
29APR26 7.00 C 0.00 0.00 0.00 0.07 -0.01 36 0 240 0
29APR26 7.25 C 0.00 0.00 0.00 0.05 0.00 37 0 133 0
29APR26 7.50 C 0.00 0.00 0.00 0.03 0.00 37 0 270 0
29APR26 7.75 C 0.04 0.04 0.04 0.02 0.00 38 40 270 -40
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
28MAY26 4.20 C 0.00 0.00 0.00 1.85 -0.13 46 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.73 -0.14 32 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.65 -0.13 41 0 1 0
28MAY26 4.50 C 0.00 0.00 0.00 1.57 -0.11 44 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.43 -0.15 24 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.33 -0.15 22 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.28 -0.11 38 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.18 -0.11 35 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.11 -0.09 38 0 60 0
28MAY26 5.25 C 0.00 0.00 0.00 0.86 -0.13 30 0 480 0
28MAY26 5.50 C 0.00 0.00 0.00 0.71 -0.08 35 0 510 0
28MAY26 5.75 C 0.00 0.00 0.00 0.54 -0.08 33 0 60 0
28MAY26 6.00 C 0.40 0.40 0.40 0.41 -0.06 34 348 438 +348
28MAY26 6.25 C 0.31 0.31 0.31 0.30 -0.06 33 182 272 +182
28MAY26 6.50 C 0.00 0.00 0.00 0.22 -0.04 34 0 90 0
28MAY26 6.75 C 0.00 0.00 0.00 0.15 -0.04 33 0 90 0
28MAY26 7.00 C 0.00 0.00 0.00 0.11 -0.02 34 0 60 0
28MAY26 7.25 C 0.00 0.00 0.00 0.07 -0.02 33 0 90 0
28MAY26 7.50 C 0.09 0.09 0.09 0.05 -0.01 34 30 60 +30
28MAY26 7.75 C 0.00 0.00 0.00 0.03 -0.01 33 0 30 0
28MAY26 8.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 71 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.12 -0.16 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.03 -0.15 0 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 1.95 -0.14 38 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.86 -0.12 39 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.76 -0.13 37 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.65 -0.13 31 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.57 -0.13 35 0 1 0
29JUN26 4.60 C 0.00 0.00 0.00 1.45 -0.15 27 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.40 -0.11 37 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.33 -0.08 39 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.19 -0.13 30 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.11 -0.12 31 0 14 0
29JUN26 5.25 C 0.00 0.00 0.00 0.91 -0.12 31 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.75 -0.11 32 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.60 -0.08 32 0 98 0
29JUN26 6.00 C 0.00 0.00 0.00 0.47 -0.07 33 0 392 0
29JUN26 6.25 C 0.38 0.38 0.38 0.37 -0.05 33 45 466 0
29JUN26 6.50 C 0.00 0.00 0.00 0.29 -0.04 34 0 899 0
29JUN26 6.75 C 0.00 0.00 0.00 0.22 -0.04 34 0 1,733 0
29JUN26 7.00 C 0.20 0.20 0.20 0.16 -0.03 33 50 455 +50
29JUN26 7.25 C 0.00 0.00 0.00 0.12 -0.02 34 0 30 0
29JUN26 7.50 C 0.12 0.12 0.12 0.09 -0.02 34 125 60 -100
29JUN26 7.75 C 0.00 0.00 0.00 0.06 -0.02 33 0 652 0
29JUN26 8.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 90 0
29JUN26 8.25 C 0.00 0.00 0.00 0.03 -0.01 33 0 150 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.86 -0.13 39 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.77 -0.12 39 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.69 -0.10 41 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.59 -0.11 39 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.50 -0.10 38 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 1.42 -0.09 39 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.33 -0.09 37 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.24 -0.09 36 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.16 -0.08 36 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 0.96 -0.08 34 0 31 0
29SEP26 5.50 C 0.00 0.00 0.00 0.79 -0.07 34 0 81 0
29SEP26 5.75 C 0.00 0.00 0.00 0.64 -0.06 33 0 47 0
29SEP26 6.00 C 0.00 0.00 0.00 0.51 -0.05 33 0 1,208 0
29SEP26 6.25 C 0.00 0.00 0.00 0.41 -0.04 33 0 1,002 0
29SEP26 6.50 C 0.00 0.00 0.00 0.32 -0.04 33 0 33 0
29SEP26 6.75 C 0.00 0.00 0.00 0.25 -0.03 33 0 11 0
29SEP26 7.00 C 0.00 0.00 0.00 0.20 -0.02 33 0 185 0
29SEP26 7.25 C 0.00 0.00 0.00 0.15 -0.02 33 0 33 0
29SEP26 7.50 C 0.00 0.00 0.00 0.12 -0.01 33 0 70 0
29SEP26 7.75 C 0.14 0.14 0.14 0.09 -0.01 33 1 92 0
29SEP26 8.00 C 0.00 0.00 0.00 0.07 -0.01 33 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.06 0.00 33 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 -0.01 32 0 50 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 -0.01 32 0 10 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.88 -0.11 40 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.78 -0.12 38 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.69 -0.11 37 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.60 -0.11 36 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.51 -0.10 36 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.42 -0.10 35 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.34 -0.10 35 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.27 -0.08 35 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.18 -0.09 34 0 8 0
30DEC26 5.25 C 0.00 0.00 0.00 1.01 -0.07 34 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.85 -0.07 33 0 21 0
30DEC26 5.75 C 0.00 0.00 0.00 0.71 -0.06 33 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 0.59 -0.05 33 0 178 0
30DEC26 6.25 C 0.00 0.00 0.00 0.49 -0.05 32 0 249 0
30DEC26 6.50 C 0.00 0.00 0.00 0.41 -0.04 32 0 53 0
30DEC26 6.75 C 0.00 0.00 0.00 0.34 -0.03 32 0 51 0
30DEC26 7.00 C 0.00 0.00 0.00 0.28 -0.03 32 0 140 0
30DEC26 7.25 C 0.00 0.00 0.00 0.23 -0.02 32 0 120 0
30DEC26 7.50 C 0.00 0.00 0.00 0.19 -0.02 32 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.16 -0.01 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.13 -0.01 32 0 49 0
30DEC26 8.25 C 0.00 0.00 0.00 0.11 -0.01 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.70 -0.11 35 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.62 -0.10 35 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.53 -0.10 34 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.45 -0.09 34 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.37 -0.09 33 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.30 -0.08 34 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.22 -0.09 33 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.06 -0.04 33 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.92 -0.06 33 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.79 -0.05 32 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.68 -0.05 32 0 10 0
30MAR27 6.25 C 0.00 0.00 0.00 0.58 -0.05 32 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.50 -0.04 32 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.43 -0.03 32 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.37 -0.02 32 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.31 -0.03 32 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.27 -0.02 32 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 0.22 -0.03 31 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.19 -0.02 32 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.16 -0.02 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.14 -0.01 32 0 0 0
TOTAL CALL 989 23,478 +491
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 105 0 42 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 101 0 45 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 96 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 91 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 82 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 78 0 69 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 74 0 14 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 70 0 17 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 66 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 62 0 72 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 58 0 152 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 54 0 105 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 51 0 275 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 247 0
30MAR26 4.90 P 0.01 0.01 0.01 0.01 0.00 43 1 201 +1
30MAR26 5.00 P 0.01 0.01 0.01 0.01 0.00 39 1 201 0
30MAR26 5.25 P 0.03 0.04 0.03 0.03 +0.01 40 20 548 -5
30MAR26 5.50 P 0.07 0.07 0.07 0.07 +0.02 40 235 1,190 -235
30MAR26 5.75 P 0.15 0.15 0.12 0.13 +0.03 38 120 409 -92
30MAR26 6.00 P 0.23 0.25 0.23 0.24 +0.05 38 116 371 -100
30MAR26 6.25 P 0.39 0.40 0.39 0.40 +0.07 40 106 189 -41
30MAR26 6.50 P 0.00 0.00 0.00 0.58 +0.07 39 0 176 0
30MAR26 6.75 P 0.00 0.00 0.00 0.81 +0.10 45 0 73 0
30MAR26 7.00 P 0.00 0.00 0.00 1.04 +0.11 48 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.25 +0.08 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.55 +0.14 66 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.75 +0.09 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.04 +0.13 75 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.25 +0.09 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.54 +0.13 87 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.79 +0.13 92 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 4.40 P 0.01 0.01 0.01 0.01 0.00 42 1 65 0
29APR26 4.50 P 0.01 0.01 0.01 0.01 0.00 40 1 116 0
29APR26 4.60 P 0.01 0.01 0.01 0.01 0.00 37 1 67 +1
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 48 0
29APR26 4.80 P 0.00 0.00 0.00 0.02 +0.01 37 0 73 0
29APR26 4.90 P 0.03 0.03 0.03 0.03 +0.01 37 10 67 -10
29APR26 5.00 P 0.04 0.04 0.04 0.04 +0.01 37 1 141 0
29APR26 5.25 P 0.07 0.08 0.07 0.07 +0.02 36 50 171 -42
29APR26 5.50 P 0.00 0.00 0.00 0.12 +0.02 35 0 529 0
29APR26 5.75 P 0.00 0.00 0.00 0.21 +0.04 35 0 579 0
29APR26 6.00 P 0.00 0.00 0.00 0.32 +0.05 35 0 148 0
29APR26 6.25 P 0.00 0.00 0.00 0.46 +0.05 34 0 60 0
29APR26 6.50 P 0.00 0.00 0.00 0.66 +0.09 38 0 62 0
29APR26 6.75 P 0.00 0.00 0.00 0.85 +0.08 38 0 2 0
29APR26 7.00 P 0.00 0.00 0.00 1.08 +0.11 41 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.31 +0.12 43 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.55 +0.14 47 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.78 +0.12 47 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.04 +0.13 53 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.28 +0.12 55 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.54 +0.13 62 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.79 +0.13 65 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.03 +0.12 66 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 34 0 60 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 32 0 120 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 30 0 122 0
28MAY26 4.70 P 0.00 0.00 0.00 0.02 0.00 32 0 90 0
28MAY26 4.80 P 0.00 0.00 0.00 0.03 0.00 33 0 132 0
28MAY26 4.90 P 0.00 0.00 0.00 0.05 +0.01 35 0 74 0
28MAY26 5.00 P 0.00 0.00 0.00 0.06 +0.01 34 0 131 0
28MAY26 5.25 P 0.00 0.00 0.00 0.10 +0.02 33 0 603 0
28MAY26 5.50 P 0.00 0.00 0.00 0.16 +0.02 33 0 515 0
28MAY26 5.75 P 0.25 0.25 0.25 0.25 +0.03 33 188 333 +188
28MAY26 6.00 P 0.35 0.35 0.35 0.36 +0.03 32 30 105 +30
28MAY26 6.25 P 0.00 0.00 0.00 0.51 +0.05 33 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.68 +0.07 33 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.89 +0.11 35 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.10 +0.12 37 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.31 +0.10 36 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.55 +0.11 39 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.80 +0.13 43 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.04 +0.13 45 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.29 +0.13 48 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.54 +0.13 52 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.79 +0.13 55 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.03 +0.12 55 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 37 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 35 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 33 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 31 0 39 0
29JUN26 4.40 P 0.00 0.00 0.00 0.02 +0.01 34 0 5 0
29JUN26 4.50 P 0.00 0.00 0.00 0.03 +0.01 34 0 141 0
29JUN26 4.60 P 0.00 0.00 0.00 0.04 +0.01 35 0 45 0
29JUN26 4.70 P 0.00 0.00 0.00 0.05 +0.01 34 0 309 0
29JUN26 4.80 P 0.00 0.00 0.00 0.06 +0.01 34 0 105 0
29JUN26 4.90 P 0.00 0.00 0.00 0.07 +0.01 33 0 72 0
29JUN26 5.00 P 0.00 0.00 0.00 0.09 +0.01 34 0 123 0
29JUN26 5.25 P 0.00 0.00 0.00 0.14 +0.01 33 0 129 0
29JUN26 5.50 P 0.00 0.00 0.00 0.22 +0.03 33 0 182 0
29JUN26 5.75 P 0.31 0.32 0.31 0.31 +0.02 33 235 320 +200
29JUN26 6.00 P 0.00 0.00 0.00 0.44 +0.04 34 0 120 0
29JUN26 6.25 P 0.00 0.00 0.00 0.59 +0.05 34 0 120 0
29JUN26 6.50 P 0.00 0.00 0.00 0.76 +0.05 35 0 90 0
29JUN26 6.75 P 0.00 0.00 0.00 0.94 +0.05 35 0 421 0
29JUN26 7.00 P 0.00 0.00 0.00 1.15 +0.08 37 0 15 0
29JUN26 7.25 P 0.00 0.00 0.00 1.36 +0.07 37 0 400 0
29JUN26 7.50 P 0.00 0.00 0.00 1.59 +0.08 39 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 1.80 +0.05 38 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.05 +0.09 41 0 161 0
29JUN26 8.25 P 0.00 0.00 0.00 2.29 +0.09 42 0 0 0
29JUN26 8.50 P 2.49 2.55 2.49 2.54 +0.11 45 248 174 +174
29JUN26 8.75 P 0.00 0.00 0.00 2.79 +0.12 48 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.03 +0.12 49 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.07 +0.02 33 0 11 0
29SEP26 4.30 P 0.00 0.00 0.00 0.08 +0.01 33 0 39 0
29SEP26 4.40 P 0.00 0.00 0.00 0.09 +0.01 32 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.11 +0.02 32 0 27 0
29SEP26 4.60 P 0.00 0.00 0.00 0.13 +0.02 32 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.15 +0.02 32 0 2 0
29SEP26 4.80 P 0.00 0.00 0.00 0.18 +0.02 32 0 11 0
29SEP26 4.90 P 0.00 0.00 0.00 0.21 +0.02 32 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.24 +0.02 32 0 55 0
29SEP26 5.25 P 0.00 0.00 0.00 0.33 +0.03 31 0 121 0
29SEP26 5.50 P 0.00 0.00 0.00 0.44 +0.03 31 0 161 0
29SEP26 5.75 P 0.56 0.56 0.56 0.57 +0.04 31 23 322 0
29SEP26 6.00 P 0.00 0.00 0.00 0.71 +0.05 31 0 1,274 0
29SEP26 6.25 P 0.00 0.00 0.00 0.87 +0.05 30 0 1,053 0
29SEP26 6.50 P 0.00 0.00 0.00 1.05 +0.06 30 0 145 0
29SEP26 6.75 P 0.00 0.00 0.00 1.23 +0.05 29 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 1.46 +0.08 31 0 40 0
29SEP26 7.25 P 0.00 0.00 0.00 1.65 +0.07 29 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.86 +0.06 27 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 2.09 +0.09 27 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.32 +0.08 24 0 1,966 0
29SEP26 8.25 P 0.00 0.00 0.00 2.56 +0.09 22 0 1,140 0
29SEP26 8.50 P 0.00 0.00 0.00 2.80 +0.10 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.04 +0.10 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.27 +0.10 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.11 +0.02 32 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.12 +0.02 32 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.14 +0.02 31 0 17 0
30DEC26 4.50 P 0.00 0.00 0.00 0.16 +0.01 31 0 27 0
30DEC26 4.60 P 0.00 0.00 0.00 0.19 +0.02 32 0 61 0
30DEC26 4.70 P 0.00 0.00 0.00 0.21 +0.01 31 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.25 +0.03 32 0 34 0
30DEC26 4.90 P 0.00 0.00 0.00 0.28 +0.03 31 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.31 +0.02 31 0 147 0
30DEC26 5.25 P 0.00 0.00 0.00 0.41 +0.03 31 0 15 0
30DEC26 5.50 P 0.00 0.00 0.00 0.52 +0.03 31 0 181 0
30DEC26 5.75 P 0.00 0.00 0.00 0.65 +0.04 31 0 121 0
30DEC26 6.00 P 0.00 0.00 0.00 0.79 +0.04 30 0 48 0
30DEC26 6.25 P 0.00 0.00 0.00 0.95 +0.05 30 0 61 0
30DEC26 6.50 P 0.00 0.00 0.00 1.12 +0.06 30 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.30 +0.05 30 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.51 +0.08 30 0 40 0
30DEC26 7.25 P 0.00 0.00 0.00 1.70 +0.06 29 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.91 +0.06 29 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.15 +0.09 30 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.36 +0.08 28 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.59 +0.09 28 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.82 +0.09 26 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.05 +0.09 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.18 +0.01 31 0 2 0
30MAR27 4.50 P 0.00 0.00 0.00 0.21 +0.02 31 0 0 0
30MAR27 4.60 P 0.20 0.20 0.20 0.23 +0.01 31 54 54 +54
30MAR27 4.70 P 0.00 0.00 0.00 0.27 +0.03 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.30 +0.02 31 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.33 +0.02 31 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.37 +0.03 31 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.47 +0.03 31 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.59 +0.04 31 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.72 +0.05 31 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.86 +0.05 30 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.01 +0.05 30 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.18 +0.06 30 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.36 +0.06 30 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.54 +0.05 29 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.75 +0.06 29 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.97 +0.08 30 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.18 +0.08 30 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.40 +0.09 29 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.62 +0.09 29 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.86 +0.10 30 0 0 0
TOTAL PUT 1,441 20,089 +123
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$ 86.25
30MAR26 18.50 C 0.00 0.00 0.00 67.78 -1.56 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 67.33 -1.51 225 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 66.76 -1.55 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 66.29 -1.55 170 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 65.29 -1.55 155 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 64.29 -2.11 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 63.55 -1.29 250 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 62.29 -1.56 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 61.30 -1.55 147 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 60.30 -1.55 136 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 59.30 -1.55 118 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 58.36 -1.49 174 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 57.30 -1.56 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 56.31 -1.55 128 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 55.31 -1.55 120 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 54.28 -1.58 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 53.32 -1.54 124 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 52.31 -1.55 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 51.65 -1.22 183 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 50.32 -1.65 105 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 49.32 -1.55 97 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 48.34 -1.53 115 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 47.49 -1.38 145 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 46.32 -1.56 0 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 45.94 -0.94 173 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 44.33 -1.55 85 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 43.87 -0.96 159 0 73 0
30MAR26 44.00 C 0.00 0.00 0.00 42.33 -1.55 0 0 56 0
30MAR26 45.00 C 0.00 0.00 0.00 41.33 -1.82 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 41.03 -0.86 154 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 39.73 -1.16 133 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 38.34 -1.55 68 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 37.34 -1.55 51 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 36.68 -1.22 117 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 33.85 -1.51 61 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 31.87 -1.05 109 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 29.36 -1.02 99 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 26.56 -2.08 75 0 20 0
30MAR26 62.50 C 0.00 0.00 0.00 23.76 -1.89 0 0 16 0
30MAR26 65.00 C 0.00 0.00 0.00 21.85 -1.26 73 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 19.76 -1.18 77 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 17.05 -1.69 63 0 66 0
30MAR26 72.50 C 0.00 0.00 0.00 14.79 -1.80 60 0 89 0
30MAR26 75.00 C 0.00 0.00 0.00 13.33 -0.74 70 0 55 0
30MAR26 77.50 C 0.00 0.00 0.00 10.91 -1.76 61 0 539 0
30MAR26 80.00 C 0.00 0.00 0.00 9.26 -1.00 62 0 75 0
30MAR26 82.50 C 8.00 8.00 8.00 8.12 -0.53 66 1 8 +1
30MAR26 85.00 C 8.00 8.00 6.06 6.38 -0.85 62 4 33 0
30MAR26 87.50 C 6.87 6.87 4.98 5.23 -0.76 62 4 67 0
30MAR26 90.00 C 6.00 6.00 4.57 4.24 -0.67 62 33 46 +9
30MAR26 92.50 C 3.99 5.30 3.42 3.42 -0.57 62 6 49 +3
30MAR26 95.00 C 3.30 4.72 2.58 2.77 -0.53 63 45 125 +9
30MAR26 97.50 C 3.91 3.91 2.15 2.20 -0.40 63 13 59 +8
30MAR26 100.00 C 2.61 2.61 1.73 1.75 -0.35 64 9 124 +4
30MAR26 102.50 C 2.50 2.50 1.28 1.37 -0.30 64 4 102 -1
30MAR26 105.00 C 1.20 1.20 1.20 1.05 -0.25 64 1 123 +1
30MAR26 107.50 C 1.70 1.70 0.86 0.80 -0.20 64 4 75 +2
30MAR26 110.00 C 1.28 1.29 0.85 0.60 -0.16 64 13 182 0
30MAR26 112.50 C 0.65 0.65 0.65 0.45 -0.13 64 1 76 -1
30MAR26 115.00 C 0.99 0.99 0.42 0.34 -0.09 64 8 86 +3
30MAR26 117.50 C 0.44 0.44 0.37 0.25 -0.07 64 2 213 +1
30MAR26 120.00 C 0.62 0.62 0.62 0.18 -0.06 63 5 112 0
30MAR26 122.50 C 0.00 0.00 0.00 0.14 -0.04 64 0 36 0
30MAR26 125.00 C 0.44 0.44 0.44 0.10 -0.03 64 1 45 0
30MAR26 127.50 C 0.00 0.00 0.00 0.07 -0.03 64 0 59 0
30MAR26 130.00 C 0.00 0.00 0.00 0.05 -0.02 63 0 72 0
30MAR26 132.50 C 0.00 0.00 0.00 0.04 -0.01 64 0 89 0
30MAR26 135.00 C 0.06 0.06 0.06 0.03 -0.01 65 15 26 +15
30MAR26 137.50 C 0.00 0.00 0.00 0.02 -0.01 64 0 17 0
30MAR26 140.00 C 0.15 0.15 0.15 0.01 -0.01 62 2 13 +2
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 66 0 132 0
29APR26 52.50 C 0.00 0.00 0.00 34.07 -1.68 61 0 12 0
29APR26 55.00 C 0.00 0.00 0.00 31.88 -1.30 71 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 29.36 -1.07 64 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 26.66 -2.57 50 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 23.97 -2.55 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 23.02 -1.06 69 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 20.60 -1.11 63 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 18.56 -1.49 62 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 16.37 -1.74 59 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 14.37 -2.07 57 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 12.96 -1.40 59 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 11.43 -1.06 59 0 43 0
29APR26 82.50 C 0.00 0.00 0.00 10.07 -1.11 59 0 130 0
29APR26 85.00 C 0.00 0.00 0.00 8.89 -0.70 60 0 130 0
29APR26 87.50 C 9.76 9.76 9.76 7.72 -0.73 60 3 130 0
29APR26 90.00 C 6.70 6.70 6.70 6.70 -0.72 60 5 135 +5
29APR26 92.50 C 0.00 0.00 0.00 5.82 -0.69 60 0 75 0
29APR26 95.00 C 6.92 6.92 5.05 5.12 -0.59 61 11 56 0
29APR26 97.50 C 0.00 0.00 0.00 4.49 -0.52 62 0 60 0
29APR26 100.00 C 5.46 5.46 3.90 3.87 -0.47 62 9 96 +3
29APR26 102.50 C 0.00 0.00 0.00 3.31 -0.41 62 0 70 0
29APR26 105.00 C 2.91 2.91 2.91 2.82 -0.35 62 1 52 0
29APR26 107.50 C 0.00 0.00 0.00 2.39 -0.31 62 0 46 0
29APR26 110.00 C 3.20 3.20 2.29 2.02 -0.28 62 2 25 +1
29APR26 112.50 C 2.02 2.02 1.97 1.71 -0.23 62 3 16 +1
29APR26 115.00 C 0.00 0.00 0.00 1.44 -0.20 62 0 103 0
29APR26 117.50 C 0.00 0.00 0.00 1.21 -0.17 61 0 20 0
29APR26 120.00 C 0.00 0.00 0.00 1.01 -0.15 61 0 77 0
29APR26 122.50 C 0.00 0.00 0.00 0.85 -0.13 61 0 4 0
29APR26 125.00 C 0.00 0.00 0.00 0.71 -0.11 61 0 7 0
29APR26 127.50 C 1.39 1.39 1.39 0.59 -0.09 61 1 14 0
29APR26 130.00 C 0.00 0.00 0.00 0.49 -0.08 61 0 10 0
29APR26 132.50 C 0.00 0.00 0.00 0.41 -0.06 61 0 4 0
29APR26 135.00 C 0.00 0.00 0.00 0.34 -0.05 61 0 4 0
29APR26 137.50 C 0.00 0.00 0.00 0.28 -0.05 61 0 4 0
29APR26 140.00 C 0.00 0.00 0.00 0.23 -0.04 61 0 1 0
29APR26 142.50 C 0.00 0.00 0.00 0.19 -0.04 61 0 1 0
29APR26 145.00 C 0.00 0.00 0.00 0.16 -0.03 61 0 39 0
28MAY26 65.00 C 0.00 0.00 0.00 23.96 - 65 0 0 -
28MAY26 67.50 C 0.00 0.00 0.00 21.05 - 55 0 0 -
28MAY26 70.00 C 0.00 0.00 0.00 20.16 -1.08 64 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 17.97 -1.08 60 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 16.74 -1.30 63 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 14.53 -1.77 58 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 13.32 -1.05 60 0 2 0
28MAY26 82.50 C 0.00 0.00 0.00 12.05 -1.39 60 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 10.89 -0.77 60 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 9.71 -0.84 60 0 0 0
28MAY26 90.00 C 11.00 11.00 11.00 8.76 -0.79 61 1 1 +1
28MAY26 92.50 C 8.25 8.25 7.80 7.97 -0.67 61 4 4 +4
28MAY26 95.00 C 0.00 0.00 0.00 7.24 -0.51 62 0 4 0
28MAY26 97.50 C 0.00 0.00 0.00 6.43 -0.65 62 0 0 0
28MAY26 100.00 C 7.60 7.60 7.60 5.82 -0.63 62 3 17 +2
28MAY26 102.50 C 0.00 0.00 0.00 5.17 -0.60 62 0 20 0
28MAY26 105.00 C 0.00 0.00 0.00 4.59 -0.55 62 0 3 0
28MAY26 107.50 C 0.00 0.00 0.00 4.07 -0.50 62 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 3.60 -0.46 62 0 23 0
28MAY26 112.50 C 0.00 0.00 0.00 3.18 -0.42 62 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 2.81 -0.38 62 0 47 0
28MAY26 117.50 C 0.00 0.00 0.00 2.48 -0.35 62 0 1 0
28MAY26 120.00 C 0.00 0.00 0.00 2.12 -0.38 61 0 3 0
28MAY26 122.50 C 0.00 0.00 0.00 1.87 -0.34 61 0 2 0
28MAY26 125.00 C 0.00 0.00 0.00 1.64 -0.25 61 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 1.44 -0.23 61 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 1.27 -0.20 61 0 9 0
28MAY26 132.50 C 0.00 0.00 0.00 1.11 -0.19 61 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 0.98 -0.16 61 0 0 0
28MAY26 137.50 C 0.00 0.00 0.00 0.86 -0.15 61 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 0.75 -0.13 61 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 65.39 -1.80 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 64.64 -1.76 118 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 63.55 -1.50 104 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 62.47 -1.45 84 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 61.46 -1.64 70 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 60.47 -1.55 69 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 59.32 -1.63 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 58.64 -1.21 94 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 57.46 -1.69 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 57.09 -1.54 111 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 55.51 -2.20 58 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 54.52 -1.73 58 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 53.32 -1.65 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 52.74 -1.51 82 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 52.19 -0.79 98 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 50.67 -1.37 72 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 49.78 -1.19 76 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 48.62 -1.39 61 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 47.49 -1.83 0 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 47.03 -1.33 79 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 45.94 -1.81 73 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 45.13 -0.97 77 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 44.15 -1.66 75 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 42.92 -1.45 66 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 42.04 -2.03 68 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 41.03 -1.36 65 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 39.85 -1.94 56 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 38.80 -1.62 52 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 38.18 -1.24 63 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 36.96 -1.86 54 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 34.61 -1.81 54 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 33.05 -1.80 66 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 30.96 -0.92 65 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 28.47 -1.74 60 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 26.51 -1.21 60 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 24.35 -1.41 58 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 22.69 -1.93 60 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 20.56 -1.99 57 0 7 0
29JUN26 72.50 C 0.00 0.00 0.00 19.19 -0.89 59 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 17.51 -2.12 58 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 16.27 -1.82 59 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 14.95 -1.60 59 0 5 0
29JUN26 82.50 C 0.00 0.00 0.00 13.73 -1.36 60 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 12.62 -0.76 60 0 6 0
29JUN26 87.50 C 0.00 0.00 0.00 11.59 -0.72 60 0 6 0
29JUN26 90.00 C 0.00 0.00 0.00 10.57 -0.77 60 0 7 0
29JUN26 92.50 C 9.80 9.80 9.80 9.72 -0.72 61 1 0 -1
29JUN26 95.00 C 0.00 0.00 0.00 9.02 -0.60 62 0 2 0
29JUN26 97.50 C 0.00 0.00 0.00 8.30 -0.57 62 0 1 0
29JUN26 100.00 C 0.00 0.00 0.00 7.62 -0.56 62 0 21 0
29JUN26 102.50 C 0.00 0.00 0.00 6.93 -0.54 62 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 6.30 -0.50 62 0 3 0
29JUN26 107.50 C 6.18 6.18 6.00 5.71 -0.47 62 2 2 -2
29JUN26 110.00 C 0.00 0.00 0.00 5.18 -0.43 62 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 4.70 -0.40 62 0 11 0
29JUN26 115.00 C 0.00 0.00 0.00 4.26 -0.36 62 0 8 0
29JUN26 117.50 C 0.00 0.00 0.00 3.86 -0.33 62 0 0 0
29JUN26 120.00 C 5.50 5.50 5.50 3.49 -0.31 62 10 130 +10
29JUN26 122.50 C 0.00 0.00 0.00 3.16 -0.28 62 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 2.77 -0.34 61 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 2.51 -0.31 61 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 2.26 -0.29 61 0 15 0
29JUN26 132.50 C 0.00 0.00 0.00 2.05 -0.26 61 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 1.85 -0.17 61 0 1 0
29JUN26 137.50 C 0.00 0.00 0.00 1.67 -0.16 61 0 2 0
29JUN26 140.00 C 0.00 0.00 0.00 1.51 -0.14 61 0 3 0
29JUN26 142.50 C 0.00 0.00 0.00 1.36 -0.13 61 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 1.23 -0.12 61 0 11 0
29JUN26 147.50 C 0.00 0.00 0.00 1.11 -0.11 61 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 1.00 -0.10 61 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 0.90 -0.09 61 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.81 -0.09 61 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.73 -0.08 61 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.66 -0.07 61 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.60 -0.06 61 0 0 0
29JUN26 165.00 C 1.25 1.25 1.25 0.54 -0.06 61 2 2 +2
29JUN26 167.50 C 0.00 0.00 0.00 0.49 -0.05 61 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.44 -0.05 61 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.40 -0.04 61 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.36 -0.04 61 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.32 -0.04 61 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 0.29 -0.03 61 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.26 -0.03 61 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.24 -0.02 61 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 0.21 -0.03 61 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 0.19 -0.03 61 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 0.18 -0.01 61 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.16 -0.02 61 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 0.14 -0.02 61 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.13 -0.02 61 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 50.08 -1.77 60 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 49.59 -1.06 71 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 48.69 -0.78 70 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 47.13 -1.86 55 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 46.39 -1.79 60 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 45.93 -1.50 68 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 44.66 -1.70 61 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 44.08 -0.77 66 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 42.90 -1.51 61 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 42.39 -1.16 66 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 41.32 -1.77 63 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 40.44 -1.89 63 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 40.18 -0.54 69 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 38.71 -1.92 62 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 37.01 -0.79 65 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 34.49 -1.28 60 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 32.59 -1.65 60 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 31.03 -1.03 61 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 29.15 -1.46 60 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 27.16 -1.99 59 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 25.82 -1.32 60 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 24.56 -0.87 61 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 22.99 -1.01 61 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 21.85 -1.15 62 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 20.51 -0.68 61 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 19.20 -1.04 61 0 18 0
29SEP26 82.50 C 0.00 0.00 0.00 18.28 -1.26 62 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 17.00 -1.03 61 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 16.04 -0.77 62 0 0 0
29SEP26 90.00 C 15.40 15.40 15.40 15.14 -0.71 62 16 17 -9
29SEP26 92.50 C 0.00 0.00 0.00 14.37 -0.62 62 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 13.59 -0.59 63 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 12.86 -0.59 63 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 12.12 -0.62 63 0 57 0
29SEP26 102.50 C 0.00 0.00 0.00 11.43 -0.65 63 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 10.73 -0.67 63 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 10.07 -0.64 63 0 3 0
29SEP26 110.00 C 0.00 0.00 0.00 9.45 -0.61 63 0 7 0
29SEP26 112.50 C 0.00 0.00 0.00 8.87 -0.58 63 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 8.33 -0.55 63 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 7.81 -0.53 63 0 7 0
29SEP26 120.00 C 8.50 8.50 8.50 7.33 -0.50 63 10 26 +10
29SEP26 122.50 C 0.00 0.00 0.00 6.88 -0.48 63 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 6.46 -0.45 63 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 6.06 -0.43 63 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 5.53 -0.57 62 0 160 0
29SEP26 132.50 C 0.00 0.00 0.00 5.19 -0.54 62 0 45 0
29SEP26 135.00 C 0.00 0.00 0.00 4.87 -0.51 62 0 105 0
29SEP26 137.50 C 0.00 0.00 0.00 4.57 -0.49 62 0 100 0
29SEP26 140.00 C 0.00 0.00 0.00 4.29 -0.33 62 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 4.03 -0.31 62 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 3.79 -0.29 62 0 13 0
29SEP26 147.50 C 0.00 0.00 0.00 3.56 -0.27 62 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 3.34 -0.26 62 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.14 -0.25 62 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.95 -0.24 62 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 2.77 -0.23 62 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 2.61 -0.21 62 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 2.45 -0.20 62 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 2.30 -0.19 62 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 2.17 -0.18 62 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 2.04 -0.17 62 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 1.92 -0.16 62 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 1.80 -0.16 62 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 1.70 -0.14 62 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 1.60 -0.13 62 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 1.50 -0.13 62 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 1.42 -0.12 62 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 1.33 -0.12 62 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 1.29 -0.08 62 0 58 0
29SEP26 192.50 C 2.33 2.33 2.33 1.18 -0.11 62 15 15 +15
29SEP26 195.00 C 0.00 0.00 0.00 1.11 -0.10 62 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 1.05 -0.09 62 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 0.99 -0.09 62 0 3 0
30DEC26 48.00 C 0.00 0.00 0.00 41.90 -1.42 63 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 41.34 -0.93 64 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 40.67 -0.60 65 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 38.26 -1.60 61 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 36.76 -1.26 62 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 35.05 -1.27 62 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 33.27 -1.34 61 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 31.70 -1.57 61 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 30.19 -0.99 61 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 28.79 -0.87 62 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 27.23 -1.65 61 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 25.98 -0.75 61 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 24.86 -0.62 62 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 23.79 -0.50 62 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 22.25 -0.96 61 0 3 0
30DEC26 82.50 C 0.00 0.00 0.00 21.36 -0.80 61 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 20.39 -0.74 62 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 19.41 -1.00 62 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 18.55 -0.75 62 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 17.74 -0.75 62 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 17.04 -0.63 63 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 16.32 -0.61 63 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 15.64 -0.58 63 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 14.92 -0.67 63 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 14.20 -0.76 63 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 13.52 -0.74 63 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 12.88 -0.71 63 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 12.26 -0.69 63 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 11.68 -0.66 63 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 11.13 -0.64 63 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 10.60 -0.62 63 0 100 0
30DEC26 122.50 C 0.00 0.00 0.00 10.10 -0.59 63 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 9.62 -0.58 63 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 9.17 -0.55 63 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 8.74 -0.53 63 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 8.33 -0.52 63 0 6 0
30DEC26 135.00 C 0.00 0.00 0.00 7.95 -0.49 63 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 7.58 -0.47 63 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 7.23 -0.45 63 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 6.89 -0.44 63 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 6.58 -0.42 63 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 6.28 -0.40 63 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 5.99 -0.39 63 0 10 0
30DEC26 152.50 C 0.00 0.00 0.00 5.72 -0.38 63 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 5.46 -0.36 63 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 5.21 -0.35 63 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 4.98 -0.34 63 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 4.75 -0.33 62 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 4.54 -0.32 62 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 4.34 -0.30 62 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 4.15 -0.29 62 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 31.86 - 59 0 0 -
30MAR27 67.50 C 0.00 0.00 0.00 30.63 - 60 0 0 -
30MAR27 70.00 C 0.00 0.00 0.00 29.36 -0.65 60 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 27.87 -1.52 59 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 26.85 -1.35 60 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 25.64 -1.11 60 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 24.81 -0.90 61 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 23.95 -1.04 61 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 23.09 -0.71 62 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 22.06 -1.14 61 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 21.39 -0.60 62 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 20.62 -0.68 62 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 19.87 -0.66 62 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 19.16 -0.64 63 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 18.48 -0.72 63 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 17.74 -0.76 63 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 17.02 -0.74 63 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 16.34 -0.72 63 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 15.68 -0.70 63 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 15.06 -0.67 63 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 14.46 -0.65 63 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 13.88 -0.63 63 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 13.33 -0.62 63 0 0 0
TOTAL CALL 270 6,376 +98
30MAR26 18.50 P 0.04 0.04 0.04 0.01 0.00 197 15 82 -15
30MAR26 19.00 P 0.03 0.03 0.03 0.01 0.00 194 5 8 -1
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
30MAR26 20.00 P 0.03 0.03 0.03 0.01 0.00 188 2 2 -1
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 182 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 160 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 155 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 150 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 146 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 141 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 137 0 19 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 133 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 129 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 125 0 1 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 121 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 95 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 92 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 81 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 76 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 73 0 5 0
30MAR26 52.50 P 0.15 0.15 0.15 0.01 0.00 67 15 15 +13
30MAR26 55.00 P 0.19 0.20 0.19 0.02 +0.01 66 20 61 +17
30MAR26 57.50 P 0.00 0.00 0.00 0.04 +0.01 65 0 8 0
30MAR26 60.00 P 0.22 0.28 0.22 0.08 +0.02 65 6 280 +6
30MAR26 62.50 P 0.00 0.00 0.00 0.14 +0.03 64 0 128 0
30MAR26 65.00 P 0.46 0.46 0.46 0.26 +0.06 64 3 120 0
30MAR26 67.50 P 0.59 0.64 0.59 0.44 +0.09 64 16 116 +12
30MAR26 70.00 P 0.63 0.99 0.63 0.71 +0.14 64 244 411 -232
30MAR26 72.50 P 1.41 1.44 1.34 1.09 +0.19 64 47 279 +38
30MAR26 75.00 P 1.45 1.92 1.15 1.60 +0.26 64 14 98 +4
30MAR26 77.50 P 1.88 2.56 1.88 2.25 +0.33 64 18 100 0
30MAR26 80.00 P 3.25 3.49 3.10 3.10 +0.44 64 6 175 -1
30MAR26 82.50 P 0.00 0.00 0.00 4.12 +0.57 65 0 55 0
30MAR26 85.00 P 4.65 5.60 3.76 5.24 +0.61 64 19 104 0
30MAR26 87.50 P 5.50 6.80 4.80 6.62 +0.73 65 9 179 +1
30MAR26 90.00 P 6.00 8.70 6.00 8.17 +0.85 66 15 166 -8
30MAR26 92.50 P 9.50 9.50 9.50 9.75 +0.83 65 1 84 -1
30MAR26 95.00 P 9.12 12.00 9.12 11.73 +1.18 67 2 80 0
30MAR26 97.50 P 0.00 0.00 0.00 13.64 +1.19 68 0 32 0
30MAR26 100.00 P 0.00 0.00 0.00 15.68 +1.52 69 0 57 0
30MAR26 102.50 P 0.00 0.00 0.00 17.81 +1.32 69 0 48 0
30MAR26 105.00 P 0.00 0.00 0.00 20.02 +1.17 71 0 29 0
30MAR26 107.50 P 0.00 0.00 0.00 22.28 +1.72 71 0 27 0
30MAR26 110.00 P 0.00 0.00 0.00 24.59 +1.88 73 0 39 0
30MAR26 112.50 P 0.00 0.00 0.00 26.95 +1.35 74 0 18 0
30MAR26 115.00 P 0.00 0.00 0.00 29.28 +1.60 74 0 11 0
30MAR26 117.50 P 0.00 0.00 0.00 31.85 +1.99 80 0 5 0
30MAR26 120.00 P 0.00 0.00 0.00 34.29 +1.37 82 0 4 0
30MAR26 122.50 P 0.00 0.00 0.00 36.29 +1.36 63 0 2 0
30MAR26 125.00 P 0.00 0.00 0.00 39.07 +1.34 83 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 41.42 +1.21 79 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 43.75 +1.55 0 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 46.25 +1.55 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 48.75 +1.55 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 51.25 +1.54 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 53.75 +1.55 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 56.25 +1.47 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 58.75 +1.10 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.11 +0.02 61 0 24 0
29APR26 55.00 P 0.00 0.00 0.00 0.19 +0.04 61 0 7 0
29APR26 57.50 P 0.00 0.00 0.00 0.32 +0.07 61 0 3 0
29APR26 60.00 P 0.00 0.00 0.00 0.49 +0.10 61 0 2 0
29APR26 62.50 P 0.00 0.00 0.00 0.74 +0.14 62 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 1.05 +0.16 61 0 0 0
29APR26 67.50 P 1.67 1.67 1.63 1.46 +0.21 62 13 18 +13
29APR26 70.00 P 1.60 2.20 1.60 1.99 +0.28 62 3 7 +1
29APR26 72.50 P 2.10 2.78 2.10 2.63 +0.37 62 4 170 +1
29APR26 75.00 P 2.67 2.67 2.67 3.28 +0.36 61 3 44 -3
29APR26 77.50 P 0.00 0.00 0.00 4.20 +0.48 62 0 63 0
29APR26 80.00 P 4.30 5.30 4.30 5.12 +0.48 61 3 103 +1
29APR26 82.50 P 6.30 6.60 6.30 6.31 +0.62 62 7 198 +6
29APR26 85.00 P 0.00 0.00 0.00 7.55 +0.67 62 1 215 +1
29APR26 87.50 P 0.00 0.00 0.00 8.94 +0.74 62 0 163 0
29APR26 90.00 P 0.00 0.00 0.00 10.45 +0.85 62 0 163 0
29APR26 92.50 P 0.00 0.00 0.00 12.14 +0.90 63 0 81 0
29APR26 95.00 P 0.00 0.00 0.00 13.91 +0.98 64 0 32 0
29APR26 97.50 P 0.00 0.00 0.00 15.75 +1.46 64 0 19 0
29APR26 100.00 P 16.67 16.67 16.67 17.66 +1.10 65 1 31 0
29APR26 102.50 P 0.00 0.00 0.00 19.66 +1.19 65 0 21 0
29APR26 105.00 P 0.00 0.00 0.00 21.71 +1.17 66 0 31 0
29APR26 107.50 P 0.00 0.00 0.00 23.82 +1.17 67 0 44 0
29APR26 110.00 P 0.00 0.00 0.00 25.36 +1.00 61 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 27.57 +1.38 61 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 30.42 +1.25 68 0 2 0
29APR26 117.50 P 0.00 0.00 0.00 32.41 +1.60 65 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 35.00 +1.59 70 0 13 0
29APR26 122.50 P 0.00 0.00 0.00 37.88 +2.08 77 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 39.69 +1.44 71 0 1 0
29APR26 127.50 P 0.00 0.00 0.00 41.66 +1.37 64 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 44.75 +2.05 77 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 46.36 +1.16 59 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 49.37 +1.60 75 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 52.36 +1.83 86 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 54.32 +1.56 79 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 56.71 +1.33 79 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 59.16 +1.51 79 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 2.03 - 62 0 0 -
28MAY26 67.50 P 0.00 0.00 0.00 2.60 - 62 0 0 -
28MAY26 70.00 P 3.30 3.30 3.30 3.30 +0.40 62 1 1 +1
28MAY26 72.50 P 0.00 0.00 0.00 3.98 +0.32 62 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 4.87 +0.41 62 0 4 0
28MAY26 77.50 P 6.01 6.01 6.01 5.83 +0.50 62 15 15 +15
28MAY26 80.00 P 0.00 0.00 0.00 6.89 +0.46 62 0 8 0
28MAY26 82.50 P 7.02 7.02 7.02 8.09 +0.55 62 15 81 +15
28MAY26 85.00 P 0.00 0.00 0.00 9.04 +0.19 60 0 83 0
28MAY26 87.50 P 0.00 0.00 0.00 10.89 +0.66 63 0 34 0
28MAY26 90.00 P 0.00 0.00 0.00 12.43 +0.74 63 0 116 0
28MAY26 92.50 P 0.00 0.00 0.00 14.06 +0.80 63 0 14 0
28MAY26 95.00 P 0.00 0.00 0.00 15.78 +0.83 64 0 35 0
28MAY26 97.50 P 0.00 0.00 0.00 17.57 +0.86 64 0 6 0
28MAY26 100.00 P 0.00 0.00 0.00 19.44 +1.34 65 0 30 0
28MAY26 102.50 P 0.00 0.00 0.00 21.36 +1.15 65 0 13 0
28MAY26 105.00 P 0.00 0.00 0.00 22.56 +0.68 60 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 25.36 +1.24 66 0 37 0
28MAY26 110.00 P 0.00 0.00 0.00 26.87 +0.48 63 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 28.96 +1.14 62 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 31.45 +1.43 65 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 34.14 +2.03 70 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 36.44 +1.98 71 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 37.88 +1.40 64 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 40.44 +1.53 67 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 43.09 +1.00 71 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 45.44 +1.18 72 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 47.27 +1.28 66 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 49.96 +0.78 71 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 52.36 +1.54 72 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 54.34 +1.33 66 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 80 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 75 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 73 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 0.15 0.15 0.15 0.01 0.00 65 5 13 +5
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 61 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.02 +0.01 61 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.03 +0.01 62 0 40 0
29JUN26 36.00 P 0.00 0.00 0.00 0.04 +0.01 62 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.05 +0.01 62 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.06 +0.01 62 0 1 0
29JUN26 39.00 P 0.00 0.00 0.00 0.08 +0.02 62 0 9 0
29JUN26 40.00 P 0.00 0.00 0.00 0.09 +0.01 61 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.12 +0.02 62 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.14 +0.02 61 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.17 +0.02 61 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.21 +0.04 61 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.25 +0.04 61 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 0.29 +0.03 61 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.36 +0.06 62 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.42 +0.06 62 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.48 +0.06 62 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.55 +0.07 61 0 18 0
29JUN26 52.50 P 0.00 0.00 0.00 0.77 +0.09 61 0 0 0
29JUN26 55.00 P 1.06 1.06 1.06 1.06 +0.10 61 1 52 0
29JUN26 57.50 P 0.00 0.00 0.00 1.41 +0.13 61 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.84 +0.19 61 0 81 0
29JUN26 62.50 P 0.00 0.00 0.00 2.36 +0.26 61 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 2.98 +0.24 62 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 3.60 +0.34 61 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 4.39 +0.39 61 0 62 0
29JUN26 72.50 P 0.00 0.00 0.00 5.19 +0.37 61 0 11 0
29JUN26 75.00 P 0.00 0.00 0.00 6.15 +0.48 61 0 8 0
29JUN26 77.50 P 0.00 0.00 0.00 7.31 +0.64 61 0 45 0
29JUN26 80.00 P 8.50 8.50 8.50 8.47 +0.69 62 1 13 +1
29JUN26 82.50 P 0.00 0.00 0.00 9.61 +0.61 61 0 105 0
29JUN26 85.00 P 0.00 0.00 0.00 10.98 +0.68 61 0 46 0
29JUN26 87.50 P 0.00 0.00 0.00 12.46 +0.74 62 0 2 0
29JUN26 90.00 P 12.22 12.22 12.22 14.01 +0.78 62 1 4 +1
29JUN26 92.50 P 0.00 0.00 0.00 15.66 +0.84 63 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 17.52 +1.02 64 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 19.14 +0.90 64 0 12 0
29JUN26 100.00 P 0.00 0.00 0.00 20.98 +1.10 64 0 2 0
29JUN26 102.50 P 0.00 0.00 0.00 22.96 +1.53 65 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 24.59 +0.80 64 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 26.86 +1.60 66 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 28.47 +0.74 64 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 30.82 +1.25 66 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 33.11 +1.76 67 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 35.31 +1.39 68 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 37.28 +1.47 67 0 165 0
29JUN26 122.50 P 0.00 0.00 0.00 39.11 +1.58 65 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 40.95 +0.73 62 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 44.02 +1.39 69 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 46.01 +1.34 67 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 47.79 +1.28 63 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 50.69 +1.51 68 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 53.33 +2.00 71 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 55.25 +1.18 68 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 57.52 +1.08 67 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 60.08 +1.56 70 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 62.04 +1.13 65 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 64.73 +1.50 69 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 67.46 +2.29 73 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 69.86 +1.71 74 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 72.04 +1.28 71 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 74.41 +1.28 71 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 77.03 +2.10 74 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 79.23 +1.43 71 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 82.05 +1.65 77 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 84.32 +1.81 75 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 86.26 +0.91 61 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 88.76 +0.98 63 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 91.49 +1.56 72 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 94.33 +1.35 80 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 96.72 +1.83 79 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 98.75 +0.80 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 101.65 +1.62 80 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 103.75 +1.55 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 106.25 +1.13 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 109.13 +1.80 83 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 111.25 +1.55 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 114.36 +1.27 89 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.35 +0.02 62 0 33 0
29SEP26 38.00 P 0.00 0.00 0.00 0.42 +0.05 62 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.48 +0.04 62 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.55 +0.05 62 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.63 +0.06 62 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.73 +0.07 62 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.85 +0.07 63 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.95 +0.10 63 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 1.07 +0.09 62 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 1.21 +0.11 63 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 1.35 +0.11 63 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 1.49 +0.11 63 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 1.64 +0.12 63 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.83 +0.16 63 0 42 0
29SEP26 52.50 P 0.00 0.00 0.00 2.30 +0.16 63 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 2.78 +0.18 62 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 3.34 +0.21 62 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 3.97 +0.24 62 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 4.69 +0.27 61 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 5.53 +0.35 62 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 6.39 +0.42 61 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 7.35 +0.44 61 0 101 0
29SEP26 72.50 P 0.00 0.00 0.00 8.38 +0.46 61 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 9.50 +0.50 61 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 10.70 +0.50 61 0 16 0
29SEP26 80.00 P 0.00 0.00 0.00 11.98 +0.53 62 0 42 0
29SEP26 82.50 P 0.00 0.00 0.00 13.34 +0.57 62 0 1 0
29SEP26 85.00 P 0.00 0.00 0.00 14.78 +0.63 62 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 16.32 +0.69 62 0 6 0
29SEP26 90.00 P 0.00 0.00 0.00 17.90 +0.72 63 0 326 0
29SEP26 92.50 P 0.00 0.00 0.00 19.55 +0.75 63 0 8 0
29SEP26 95.00 P 0.00 0.00 0.00 21.24 +0.77 63 0 11 0
29SEP26 97.50 P 0.00 0.00 0.00 23.00 +0.80 64 0 23 0
29SEP26 100.00 P 24.80 24.80 24.80 24.48 +0.59 63 1 37 0
29SEP26 102.50 P 0.00 0.00 0.00 26.64 +0.94 64 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 28.69 +1.46 65 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 30.64 +1.04 66 0 18 0
29SEP26 110.00 P 0.00 0.00 0.00 32.54 +1.54 66 0 12 0
29SEP26 112.50 P 0.00 0.00 0.00 34.54 +1.13 66 0 60 0
29SEP26 115.00 P 0.00 0.00 0.00 36.53 +1.16 66 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.63 +1.13 67 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 40.66 +1.31 67 0 13 0
29SEP26 122.50 P 0.00 0.00 0.00 42.74 +1.04 67 0 14 0
29SEP26 125.00 P 0.00 0.00 0.00 44.72 +1.34 67 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 46.83 +0.92 67 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 48.73 +0.92 66 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 51.20 +1.06 68 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 52.99 +0.90 66 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 55.85 +1.10 69 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 58.23 +1.34 70 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 60.36 +1.74 70 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 62.31 +1.57 69 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 64.65 +1.15 69 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 67.19 +1.46 71 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 69.28 +1.32 69 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 71.71 +1.72 70 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 73.52 +1.24 68 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 75.96 +1.04 69 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 78.53 +1.31 70 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 81.05 +1.23 71 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 82.91 +0.58 68 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 85.46 +0.95 70 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 87.85 +0.64 70 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 90.16 +1.05 69 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 92.65 +1.20 70 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 95.39 +1.35 73 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 97.56 +1.47 72 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 99.80 +0.52 71 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 102.34 +1.27 72 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 104.65 +0.57 71 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 107.08 +0.66 71 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 109.51 +0.57 71 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 111.94 +1.19 71 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 114.36 +0.66 71 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 2.64 +0.13 63 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 2.85 +0.17 62 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.05 +0.13 62 0 6 0
30DEC26 52.50 P 0.00 0.00 0.00 3.62 +0.19 62 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 4.26 +0.22 62 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 4.97 +0.25 61 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 5.75 +0.27 61 0 5 0
30DEC26 62.50 P 0.00 0.00 0.00 6.62 +0.31 61 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 7.56 +0.35 61 0 5 0
30DEC26 67.50 P 0.00 0.00 0.00 8.58 +0.41 61 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 9.64 +0.44 61 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 10.79 +0.48 61 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 12.00 +0.51 61 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 13.28 +0.49 61 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 14.63 +0.52 61 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 16.05 +0.55 61 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 17.54 +0.60 62 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 19.08 +0.63 62 0 7 0
30DEC26 90.00 P 0.00 0.00 0.00 20.69 +0.66 62 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 22.35 +0.68 62 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 24.06 +0.71 63 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 25.80 +0.72 63 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 27.52 +0.46 63 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 29.47 +0.62 64 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 31.32 +0.62 64 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 33.45 +0.84 65 0 15 0
30DEC26 110.00 P 0.00 0.00 0.00 35.39 +0.95 65 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 37.35 +0.95 65 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 39.20 +0.82 65 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 41.32 +0.97 66 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 43.31 +0.97 66 0 100 0
30DEC26 122.50 P 0.00 0.00 0.00 45.35 +1.02 66 0 100 0
30DEC26 125.00 P 0.00 0.00 0.00 47.49 +1.08 67 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 49.61 +1.08 67 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 51.44 +0.79 66 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 53.81 +1.03 67 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 55.67 +0.76 66 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 58.03 +0.98 67 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 60.43 +1.16 68 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 62.16 +0.69 67 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 64.35 +0.58 67 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 66.74 +1.08 68 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 69.13 +0.86 68 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 71.48 +0.94 69 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 73.78 +1.14 69 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 75.97 +0.89 69 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 78.18 +1.03 69 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 80.41 +0.98 69 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 82.74 +1.03 70 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 84.95 +0.95 69 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 87.18 +0.73 69 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 9.27 - 61 0 0 -
30MAR27 67.50 P 0.00 0.00 0.00 10.38 - 61 0 0 -
30MAR27 70.00 P 0.00 0.00 0.00 11.53 +0.33 61 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 12.75 +0.37 61 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 13.98 +0.47 61 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 15.34 +0.52 61 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 16.74 +0.55 61 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 18.22 +0.61 61 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 19.72 +0.62 61 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 21.29 +0.64 62 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 22.92 +0.66 62 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 24.59 +0.68 62 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 26.31 +0.71 62 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 28.15 +0.92 63 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 29.96 +0.58 63 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 31.78 +0.69 63 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 33.64 +0.71 63 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 35.65 +0.84 64 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 37.32 +0.61 64 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 39.29 +0.82 64 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 41.25 +0.75 64 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 43.23 +0.74 64 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 45.23 +0.74 64 0 0 0
TOTAL PUT 532 8,160 -110
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$ 7.57
30MAR26 5.25 C 0.00 0.00 0.00 2.33 - 46 0 0 -
30MAR26 5.50 C 0.00 0.00 0.00 2.09 +0.12 61 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.85 +0.12 60 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.61 +0.11 57 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.39 +0.11 59 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.18 +0.11 59 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.98 +0.10 58 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.78 +0.07 55 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.66 +0.11 60 0 10 0
30MAR26 7.50 C 0.43 0.43 0.38 0.53 +0.10 60 3 25 +3
30MAR26 7.75 C 0.37 0.37 0.28 0.41 +0.08 60 14 18 +8
30MAR26 8.00 C 0.28 0.33 0.25 0.32 +0.06 60 324 1,037 +302
30MAR26 8.25 C 0.21 0.25 0.17 0.24 +0.05 60 49 91 +43
30MAR26 8.50 C 0.16 0.16 0.11 0.18 +0.04 60 18 96 +15
30MAR26 8.75 C 0.10 0.10 0.10 0.13 +0.03 59 60 135 -15
30MAR26 9.00 C 0.11 0.11 0.11 0.10 +0.02 60 25 135 +25
30MAR26 9.25 C 0.00 0.00 0.00 0.07 +0.02 60 0 93 0
30MAR26 9.50 C 0.05 0.06 0.05 0.05 +0.01 60 3 307 -2
30MAR26 9.75 C 0.04 0.04 0.04 0.04 +0.01 62 1 99 +1
30MAR26 10.00 C 0.00 0.00 0.00 0.03 +0.01 62 0 162 0
30MAR26 10.50 C 0.02 0.02 0.02 0.02 +0.01 66 24 166 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 65 0 68 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 72 0 68 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 78 0 19 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 84 0 56 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 89 0 100 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 94 0 2 0
29APR26 5.25 C 0.00 0.00 0.00 2.36 - 52 0 0 -
29APR26 5.50 C 0.00 0.00 0.00 2.13 +0.12 54 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.90 +0.12 53 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.68 +0.11 52 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.48 +0.11 53 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.29 +0.11 53 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.11 +0.10 53 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.98 +0.14 56 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.82 +0.12 54 0 0 0
29APR26 7.50 C 0.64 0.64 0.64 0.69 +0.11 54 1 55 0
29APR26 7.75 C 0.00 0.00 0.00 0.58 +0.10 54 2 19 +2
29APR26 8.00 C 0.00 0.00 0.00 0.48 +0.09 54 0 49 0
29APR26 8.25 C 0.30 0.32 0.30 0.39 +0.07 53 17 320 0
29APR26 8.50 C 0.28 0.28 0.24 0.32 +0.06 54 30 460 +30
29APR26 8.75 C 0.00 0.00 0.00 0.26 +0.05 54 0 465 0
29APR26 9.00 C 0.00 0.00 0.00 0.21 +0.04 54 0 70 0
29APR26 9.25 C 0.00 0.00 0.00 0.16 +0.03 53 0 128 0
29APR26 9.50 C 0.00 0.00 0.00 0.13 +0.02 53 0 304 0
29APR26 9.75 C 0.00 0.00 0.00 0.10 +0.02 53 0 61 0
29APR26 10.00 C 0.00 0.00 0.00 0.08 +0.01 53 0 48 0
29APR26 10.50 C 0.00 0.00 0.00 0.05 +0.01 53 0 84 0
29APR26 11.00 C 0.00 0.00 0.00 0.03 0.00 53 0 79 0
29APR26 11.50 C 0.04 0.04 0.04 0.02 0.00 54 10 77 +10
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 64 0 3 0
28MAY26 5.25 C 0.00 0.00 0.00 2.39 - 49 0 0 -
28MAY26 5.50 C 0.00 0.00 0.00 2.17 +0.12 50 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.95 +0.11 50 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.75 +0.11 50 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.56 +0.11 51 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.38 +0.11 51 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.21 +0.10 50 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.09 +0.14 53 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.93 +0.12 51 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.81 +0.12 52 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.70 +0.12 52 0 150 0
28MAY26 8.00 C 0.54 0.54 0.49 0.60 +0.10 52 16 665 +12
28MAY26 8.25 C 0.00 0.00 0.00 0.51 +0.08 51 0 501 0
28MAY26 8.50 C 0.40 0.40 0.40 0.43 +0.06 51 11 47 -11
28MAY26 8.75 C 0.00 0.00 0.00 0.36 +0.05 51 0 94 0
28MAY26 9.00 C 0.00 0.00 0.00 0.30 +0.04 51 0 54 0
28MAY26 9.25 C 0.00 0.00 0.00 0.25 +0.04 50 0 7 0
28MAY26 9.50 C 0.00 0.00 0.00 0.21 +0.04 51 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.18 +0.04 51 0 1 0
28MAY26 10.00 C 0.00 0.00 0.00 0.15 +0.03 51 0 4 0
28MAY26 10.50 C 0.00 0.00 0.00 0.10 +0.02 51 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.07 +0.02 51 0 25 0
28MAY26 11.50 C 0.00 0.00 0.00 0.05 +0.01 52 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 0.03 0.00 51 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.02 +0.01 51 0 30 0
29JUN26 5.25 C 0.00 0.00 0.00 2.44 - 50 0 0 -
29JUN26 5.50 C 0.00 0.00 0.00 2.22 +0.11 49 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.02 +0.11 49 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.82 +0.11 49 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.64 +0.11 49 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.47 +0.10 49 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.31 +0.10 49 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.13 +0.09 47 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.04 +0.12 50 0 0 0
29JUN26 7.50 C 0.83 0.93 0.83 0.93 +0.10 51 200 200 +200
29JUN26 7.75 C 0.00 0.00 0.00 0.81 +0.08 50 0 1 0
29JUN26 8.00 C 0.63 0.63 0.63 0.72 +0.08 51 1 301 +1
29JUN26 8.25 C 0.00 0.00 0.00 0.63 +0.07 50 0 304 0
29JUN26 8.50 C 0.54 0.54 0.54 0.55 +0.07 50 30 67 +30
29JUN26 8.75 C 0.00 0.00 0.00 0.47 +0.05 50 0 25 0
29JUN26 9.00 C 0.00 0.00 0.00 0.41 +0.05 50 0 70 0
29JUN26 9.25 C 0.35 0.35 0.35 0.35 +0.04 50 1 80 +1
29JUN26 9.50 C 0.00 0.00 0.00 0.31 +0.05 50 0 11 0
29JUN26 9.75 C 0.00 0.00 0.00 0.26 +0.04 50 0 309 0
29JUN26 10.00 C 0.00 0.00 0.00 0.23 +0.05 50 0 163 0
29JUN26 10.50 C 0.00 0.00 0.00 0.16 +0.03 49 0 2 0
29JUN26 11.00 C 0.00 0.00 0.00 0.12 +0.03 50 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 0.08 +0.01 49 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.07 +0.02 51 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.04 +0.01 48 0 15 0
29JUN26 13.00 C 0.00 0.00 0.00 0.03 +0.01 49 0 7 0
29JUN26 13.50 C 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.58 - 49 0 0 -
29SEP26 5.50 C 0.00 0.00 0.00 2.39 +0.11 49 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.20 +0.10 48 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.03 +0.10 49 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.87 +0.10 49 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.71 +0.09 48 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.57 +0.09 49 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.43 +0.08 48 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.31 +0.08 49 0 0 0
29SEP26 7.50 C 1.17 1.17 1.16 1.19 +0.06 48 20 20 +19
29SEP26 7.75 C 0.00 0.00 0.00 1.12 +0.09 50 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.02 +0.08 50 0 1 0
29SEP26 8.25 C 0.00 0.00 0.00 0.92 +0.06 50 0 26 0
29SEP26 8.50 C 0.00 0.00 0.00 0.84 +0.06 50 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.76 +0.06 50 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.69 +0.05 50 0 115 0
29SEP26 9.25 C 0.00 0.00 0.00 0.62 +0.05 49 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 0.56 +0.04 49 0 37 0
29SEP26 9.75 C 0.00 0.00 0.00 0.51 +0.04 49 0 35 0
29SEP26 10.00 C 0.00 0.00 0.00 0.46 +0.04 49 0 45 0
29SEP26 10.50 C 0.00 0.00 0.00 0.37 +0.04 49 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.29 +0.02 48 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.24 +0.02 49 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.19 +0.02 48 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.16 +0.02 49 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.13 +0.02 49 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.10 +0.01 48 0 15 0
30DEC26 5.25 C 0.00 0.00 0.00 2.71 - 48 0 0 -
30DEC26 5.50 C 0.00 0.00 0.00 2.53 +0.11 48 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.36 +0.10 48 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.20 +0.10 48 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.05 +0.10 48 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.91 +0.10 48 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.77 +0.09 48 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.64 +0.09 48 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 1.53 +0.09 48 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.45 +0.13 49 0 6 0
30DEC26 7.75 C 0.00 0.00 0.00 1.35 +0.10 49 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.25 +0.10 49 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.16 +0.08 49 0 153 0
30DEC26 8.50 C 0.99 0.99 0.99 1.07 +0.08 49 10 12 +10
30DEC26 8.75 C 0.00 0.00 0.00 0.99 +0.07 49 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.91 +0.07 49 0 9 0
30DEC26 9.25 C 0.00 0.00 0.00 0.84 +0.06 49 0 3 0
30DEC26 9.50 C 0.00 0.00 0.00 0.78 +0.06 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.72 +0.06 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.67 +0.06 49 0 84 0
30DEC26 10.50 C 0.00 0.00 0.00 0.57 +0.05 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.48 +0.06 48 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 0.40 +0.04 48 0 160 0
30DEC26 12.00 C 0.00 0.00 0.00 0.34 +0.04 48 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.29 +0.03 48 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.25 +0.03 48 0 3 0
30DEC26 13.50 C 0.00 0.00 0.00 0.21 +0.02 48 0 2 0
30MAR27 5.25 C 0.00 0.00 0.00 2.84 - 48 0 0 -
30MAR27 5.50 C 0.00 0.00 0.00 2.68 +0.10 48 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.52 +0.10 48 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.37 +0.10 48 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.23 +0.10 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.09 +0.09 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.96 +0.08 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.84 +0.08 48 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.73 +0.08 48 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.66 +0.11 50 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.56 +0.10 50 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.47 +0.10 50 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.37 +0.08 49 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.29 +0.08 49 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.21 +0.07 49 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.13 +0.06 49 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.06 +0.06 49 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.99 +0.06 49 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.93 +0.06 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.87 +0.05 49 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.76 +0.04 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.67 +0.04 49 0 1 0
TOTAL CALL 870 8,863 +684
30MAR26 5.25 P 0.00 0.00 0.00 0.01 - 69 0 0 -
30MAR26 5.50 P 0.02 0.02 0.02 0.01 0.00 61 120 121 +120
30MAR26 5.75 P 0.03 0.03 0.03 0.02 0.00 61 45 48 +45
30MAR26 6.00 P 0.06 0.07 0.06 0.04 0.00 62 80 120 +80
30MAR26 6.25 P 0.08 0.08 0.07 0.06 -0.01 60 75 75 +75
30MAR26 6.50 P 0.13 0.15 0.13 0.10 -0.01 59 121 186 +121
30MAR26 6.75 P 0.00 0.00 0.00 0.15 -0.02 58 0 43 0
30MAR26 7.00 P 0.31 0.31 0.31 0.22 -0.04 58 1 105 0
30MAR26 7.25 P 0.39 0.44 0.39 0.31 -0.06 57 6 297 -5
30MAR26 7.50 P 0.46 0.57 0.46 0.42 -0.06 57 2 272 -1
30MAR26 7.75 P 0.72 0.72 0.72 0.55 -0.10 56 1 278 0
30MAR26 8.00 P 0.82 0.86 0.82 0.71 -0.11 57 2 362 -2
30MAR26 8.25 P 0.00 0.00 0.00 0.87 -0.11 54 0 249 0
30MAR26 8.50 P 0.00 0.00 0.00 1.06 -0.12 54 0 97 0
30MAR26 8.75 P 1.55 1.55 1.43 1.28 -0.13 56 3 841 0
30MAR26 9.00 P 0.00 0.00 0.00 1.51 -0.10 59 0 52 0
30MAR26 9.25 P 0.00 0.00 0.00 1.73 -0.11 58 0 23 0
30MAR26 9.50 P 0.00 0.00 0.00 1.96 -0.11 57 0 13 0
30MAR26 9.75 P 0.00 0.00 0.00 2.20 -0.11 58 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.44 -0.12 57 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.94 -0.11 65 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.43 -0.12 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.93 -0.12 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.43 -0.12 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.93 -0.12 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.43 -0.12 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.93 -0.12 0 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.02 - 53 0 0 -
29APR26 5.50 P 0.05 0.05 0.05 0.04 0.00 54 45 46 +45
29APR26 5.75 P 0.00 0.00 0.00 0.06 -0.01 53 0 4 0
29APR26 6.00 P 0.12 0.13 0.12 0.09 -0.01 53 31 93 +16
29APR26 6.25 P 0.00 0.00 0.00 0.14 0.00 54 0 96 0
29APR26 6.50 P 0.00 0.00 0.00 0.19 -0.01 52 0 256 0
29APR26 6.75 P 0.30 0.30 0.30 0.25 -0.03 51 4 77 0
29APR26 7.00 P 0.34 0.34 0.34 0.34 -0.04 52 5 181 +5
29APR26 7.25 P 0.46 0.53 0.46 0.44 -0.06 51 35 82 +35
29APR26 7.50 P 0.63 0.68 0.63 0.56 -0.08 51 17 232 0
29APR26 7.75 P 0.00 0.00 0.00 0.69 -0.08 51 0 229 0
29APR26 8.00 P 0.95 0.95 0.95 0.84 -0.10 50 1 323 -1
29APR26 8.25 P 0.00 0.00 0.00 1.03 -0.10 53 0 144 0
29APR26 8.50 P 0.00 0.00 0.00 1.23 -0.02 54 0 426 0
29APR26 8.75 P 0.00 0.00 0.00 1.37 -0.13 49 0 427 0
29APR26 9.00 P 0.00 0.00 0.00 1.60 -0.09 52 0 145 0
29APR26 9.25 P 0.00 0.00 0.00 1.81 -0.09 52 0 101 0
29APR26 9.50 P 0.00 0.00 0.00 2.03 -0.09 53 0 50 0
29APR26 9.75 P 0.00 0.00 0.00 2.25 -0.10 52 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.48 -0.11 52 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.95 -0.11 51 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.44 -0.11 53 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 3.93 -0.12 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 4.43 -0.12 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 4.93 -0.12 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 5.43 -0.12 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 5.93 -0.12 0 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.05 - 52 0 0 -
28MAY26 5.50 P 0.00 0.00 0.00 0.07 -0.01 51 0 0 0
28MAY26 5.75 P 0.13 0.13 0.13 0.11 0.00 52 30 46 +30
28MAY26 6.00 P 0.00 0.00 0.00 0.15 -0.01 51 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.19 -0.02 49 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.26 -0.03 50 0 30 0
28MAY26 6.75 P 0.00 0.00 0.00 0.34 -0.03 49 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.43 -0.04 49 0 37 0
28MAY26 7.25 P 0.00 0.00 0.00 0.54 -0.05 49 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.66 -0.08 49 0 14 0
28MAY26 7.75 P 0.00 0.00 0.00 0.79 -0.08 48 0 285 0
28MAY26 8.00 P 0.00 0.00 0.00 0.95 -0.06 49 0 1,259 0
28MAY26 8.25 P 0.00 0.00 0.00 1.10 -0.11 48 0 500 0
28MAY26 8.50 P 0.00 0.00 0.00 1.30 -0.07 50 0 250 0
28MAY26 8.75 P 0.00 0.00 0.00 1.51 -0.05 52 0 28 0
28MAY26 9.00 P 0.00 0.00 0.00 1.68 -0.07 50 0 21 0
28MAY26 9.25 P 0.00 0.00 0.00 1.88 -0.08 50 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.09 -0.09 50 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.31 -0.09 50 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.53 -0.09 50 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.99 -0.10 51 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.46 -0.11 50 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 3.94 -0.12 49 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.43 -0.12 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 4.93 -0.12 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.08 - 50 0 0 -
29JUN26 5.50 P 0.00 0.00 0.00 0.11 0.00 49 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.15 -0.01 49 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.20 -0.01 49 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.26 -0.02 48 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.34 -0.02 49 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.42 -0.03 48 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.53 -0.02 49 0 33 0
29JUN26 7.25 P 0.00 0.00 0.00 0.64 -0.04 48 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.76 -0.05 48 0 15 0
29JUN26 7.75 P 0.00 0.00 0.00 0.89 -0.06 47 0 197 0
29JUN26 8.00 P 1.11 1.14 1.11 1.04 -0.07 48 101 354 -1
29JUN26 8.25 P 0.00 0.00 0.00 1.20 -0.08 47 0 350 0
29JUN26 8.50 P 0.00 0.00 0.00 1.40 -0.06 49 0 284 0
29JUN26 8.75 P 0.00 0.00 0.00 1.58 -0.06 49 0 135 0
29JUN26 9.00 P 0.00 0.00 0.00 1.77 -0.07 49 0 183 0
29JUN26 9.25 P 0.00 0.00 0.00 1.96 -0.08 49 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.16 -0.09 49 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.38 -0.08 50 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.59 -0.09 49 0 1 0
29JUN26 10.50 P 0.00 0.00 0.00 3.03 -0.10 49 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.49 -0.10 49 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.97 -0.10 50 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.45 -0.11 50 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.94 -0.11 51 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.43 -0.12 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.93 -0.12 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.18 - 48 0 0 -
29SEP26 5.50 P 0.00 0.00 0.00 0.24 0.00 49 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.30 -0.01 48 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.36 -0.02 48 0 6 0
29SEP26 6.25 P 0.00 0.00 0.00 0.45 -0.02 48 0 57 0
29SEP26 6.50 P 0.00 0.00 0.00 0.53 -0.04 47 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.64 -0.03 48 0 1 0
29SEP26 7.00 P 0.00 0.00 0.00 0.74 -0.04 47 0 33 0
29SEP26 7.25 P 0.00 0.00 0.00 0.87 -0.06 47 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.00 -0.06 48 0 4 0
29SEP26 7.75 P 0.00 0.00 0.00 1.14 -0.06 47 0 88 0
29SEP26 8.00 P 0.00 0.00 0.00 1.29 -0.07 47 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 1.46 -0.06 48 0 104 0
29SEP26 8.50 P 0.00 0.00 0.00 1.62 -0.08 48 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 1.81 -0.07 49 0 38 0
29SEP26 9.00 P 0.00 0.00 0.00 1.99 -0.07 49 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 2.17 -0.08 48 0 11 0
29SEP26 9.50 P 0.00 0.00 0.00 2.36 -0.08 48 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 2.56 -0.08 48 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.76 -0.09 48 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 3.18 -0.09 48 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.61 -0.10 48 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.06 -0.10 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.52 -0.11 48 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.99 -0.11 49 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.47 -0.11 49 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.95 -0.11 49 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.28 - 48 0 0 -
30DEC26 5.50 P 0.00 0.00 0.00 0.34 -0.01 47 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.41 -0.02 47 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.50 -0.02 47 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.59 -0.02 47 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 0.69 -0.04 47 0 10 0
30DEC26 6.75 P 0.00 0.00 0.00 0.80 -0.04 47 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.91 -0.04 47 0 26 0
30DEC26 7.25 P 0.00 0.00 0.00 1.04 -0.06 47 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.17 -0.07 47 0 2 0
30DEC26 7.75 P 0.00 0.00 0.00 1.31 -0.07 47 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 1.47 -0.07 47 0 105 0
30DEC26 8.25 P 0.00 0.00 0.00 1.63 -0.09 47 0 6 0
30DEC26 8.50 P 1.85 1.85 1.85 1.79 -0.07 47 8 8 +8
30DEC26 8.75 P 0.00 0.00 0.00 1.95 -0.08 47 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 2.16 -0.05 48 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.34 -0.06 48 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.53 -0.06 48 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.72 -0.06 48 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.91 -0.07 48 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 3.32 -0.07 48 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.74 -0.08 48 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.17 -0.08 48 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.61 -0.09 48 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.06 -0.10 48 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.53 -0.10 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.00 -0.10 48 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.39 - 48 0 0 -
30MAR27 5.50 P 0.00 0.00 0.00 0.45 -0.02 47 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.53 -0.03 47 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.63 -0.02 48 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.73 -0.02 48 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.84 -0.02 48 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.96 -0.01 48 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.06 -0.04 47 0 0 0
30MAR27 7.25 P 1.23 1.23 1.23 1.19 -0.05 47 3 3 +3
30MAR27 7.50 P 0.00 0.00 0.00 1.32 -0.07 47 0 2 0
30MAR27 7.75 P 0.00 0.00 0.00 1.47 -0.07 47 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.61 -0.09 46 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.77 -0.09 47 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.94 -0.09 47 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.11 -0.10 47 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.32 -0.06 48 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.50 -0.06 48 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.68 -0.07 48 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.87 -0.07 48 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.06 -0.07 48 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.46 -0.07 48 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.86 -0.08 48 0 0 0
TOTAL PUT 736 11,221 +573
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 81.93 +0.13 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 79.44 +0.14 80 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 76.94 +0.14 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 74.45 +0.15 75 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 71.95 +0.15 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 69.46 +0.16 70 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 66.96 +0.15 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 64.47 +0.16 64 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 61.97 +0.16 49 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 59.47 +0.16 0 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 56.98 +0.17 49 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 54.48 +0.17 0 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 51.99 +0.18 46 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 49.49 +0.18 0 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 47.00 +0.19 42 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 44.50 +0.19 0 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 42.01 +0.20 38 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 39.51 +0.20 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 37.02 +0.21 33 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 34.52 +0.21 0 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 32.02 +0.21 0 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 29.53 +0.22 22 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 27.03 +0.22 0 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 24.54 +0.23 20 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 22.04 +0.23 0 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 19.55 +0.24 16 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 17.05 +0.24 0 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 14.56 +0.25 12 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 12.06 +0.25 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 9.57 +0.26 8 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 7.07 +0.26 0 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 4.58 +0.27 4 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 2.23 +0.42 4 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.60 +0.53 4 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 0.07 +0.06 4 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 24.81 +0.50 0 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 22.32 +0.51 0 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 19.83 +0.52 0 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 17.34 +0.53 0 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 14.85 +0.54 0 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 12.36 +0.55 0 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 9.87 +0.56 0 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 7.39 +0.58 5 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 4.94 +0.63 4 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 2.73 +0.92 4 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 1.12 +0.80 4 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 0.31 +0.25 4 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.05 +0.04 4 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 67.52 +0.71 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 65.04 +0.73 0 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 62.56 +0.75 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 60.08 +0.77 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 57.60 +0.79 0 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 55.12 +0.81 0 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 52.64 +0.83 0 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 50.16 +0.85 0 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 47.69 +0.88 21 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 45.21 +0.90 19 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 42.73 +0.92 18 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 40.25 +0.94 16 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 37.77 +0.96 15 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 35.29 +0.98 14 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 32.81 +1.00 12 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 30.33 +1.02 11 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 27.85 +1.04 0 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 25.37 +1.06 0 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.89 +1.08 0 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 20.41 +1.10 0 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 17.93 +1.12 0 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 15.45 +1.14 0 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 12.97 +1.16 0 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 10.50 +1.19 4 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 8.05 +1.24 4 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 5.71 +1.40 4 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 3.62 +1.60 4 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 1.98 +1.06 4 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.91 +0.57 4 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.34 +0.24 4 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.10 +0.08 4 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.02 +0.01 4 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 65.62 +1.31 18 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 63.16 +1.35 21 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 60.69 +1.38 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 58.23 +1.42 16 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 55.77 +1.46 18 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 53.30 +1.49 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.84 +1.53 13 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 48.38 +1.57 15 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.91 +1.60 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 43.45 +1.64 11 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.99 +1.68 13 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 38.52 +1.71 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 36.06 +1.75 9 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 33.60 +1.79 10 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 31.13 +1.82 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 28.67 +1.86 7 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 26.21 +1.90 8 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 23.74 +1.93 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 21.28 +1.97 5 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 18.82 +2.01 5 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 16.35 +2.04 0 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 13.90 +2.09 4 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 11.46 +2.15 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 9.08 +2.21 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 6.82 +1.99 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 4.80 +1.67 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 3.11 +1.27 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 1.84 +0.87 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.98 +0.52 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.47 +0.28 4 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.20 +0.13 4 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.07 +0.05 4 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.02 +0.01 4 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 5 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 27.04 +2.39 7 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 24.59 +2.39 5 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 22.14 +2.39 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 19.70 +2.39 5 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 17.25 +2.37 4 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 14.82 +2.35 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 12.42 +2.29 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 10.09 +2.17 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 7.88 +1.98 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 5.88 +1.72 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 4.15 +1.40 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 2.75 +1.06 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 1.71 +0.74 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.99 +0.48 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.53 +0.28 4 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.26 +0.15 4 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.12 +0.07 4 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.05 +0.03 4 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.02 +0.01 4 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
TOTAL CALL 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.01 -0.13 5 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 0.15 -0.85 4 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 1.06 -2.03 4 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 3.20 -2.39 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 5.70 -2.39 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 8.20 -2.39 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 10.70 -2.39 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 13.20 -2.39 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 15.70 -2.39 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 18.20 -2.39 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 20.70 -2.39 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 23.20 -2.39 0 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 0.01 -0.04 5 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 0.05 -0.27 4 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 0.34 -0.89 4 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 1.29 -1.82 4 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 3.21 -2.38 4 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 5.70 -2.39 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 8.20 -2.39 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 10.70 -2.39 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 13.20 -2.39 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 15.70 -2.39 0 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 18.20 -2.39 0 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 20.70 -2.39 0 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 23.20 -2.39 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 0.01 0.00 20 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 17 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 0.01 -0.03 5 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 0.04 -0.13 4 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 0.19 -0.39 4 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 0.61 -0.90 4 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 1.58 -1.61 4 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 3.28 -2.31 4 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 5.70 -2.39 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 8.20 -2.39 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 10.70 -2.39 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 13.20 -2.39 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 15.70 -2.39 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 18.20 -2.39 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 20.70 -2.39 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 23.20 -2.39 0 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 21 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 12 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 9 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 0.01 -0.02 4 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 0.04 -0.07 4 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.13 -0.20 4 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 0.36 -0.47 4 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 0.88 -0.88 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 1.83 -1.48 4 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 3.40 -2.19 4 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 5.70 -2.39 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 8.20 -2.39 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 10.70 -2.39 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 13.20 -2.39 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 15.70 -2.39 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 18.20 -2.39 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 20.70 -2.39 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 23.20 -2.39 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.01 0.00 6 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 0.01 -0.01 4 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 0.03 -0.04 4 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.08 -0.11 4 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.21 -0.26 4 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.50 -0.50 4 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 1.05 -0.88 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 2.00 -1.41 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 3.50 -2.09 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 5.70 -2.39 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 8.20 -2.39 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 10.70 -2.39 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 13.20 -2.39 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 15.70 -2.39 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 18.20 -2.39 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 20.70 -2.39 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 23.20 -2.39 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 INB - INNOVENT BIO CLOSING PRICE HK$ 77.60
30MAR26 30.00 C 0.00 0.00 0.00 47.66 -3.02 117 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 46.66 -2.99 109 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 45.77 -2.60 154 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 45.18 -2.56 193 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 43.89 -2.82 161 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 43.17 -2.07 181 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 42.06 -2.87 166 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 41.17 -2.58 169 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 39.67 -3.01 71 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 39.19 -2.53 160 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 37.67 -2.74 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 36.68 -3.18 80 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 35.88 -2.74 121 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 35.19 -2.57 139 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 34.27 -2.39 139 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 32.68 -3.10 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 32.22 -1.87 127 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 31.30 -2.50 126 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 30.25 -1.93 120 0 122 0
30MAR26 49.00 C 0.00 0.00 0.00 29.26 -2.28 116 0 122 0
30MAR26 50.00 C 0.00 0.00 0.00 28.28 -2.00 112 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 25.20 -2.72 49 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 23.35 -2.46 94 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 20.24 -2.55 49 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 17.76 -2.91 45 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 15.85 -2.03 66 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 13.08 -2.42 48 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 10.67 -2.57 43 0 0 0
30MAR26 70.00 C 9.00 9.00 9.00 9.14 -1.88 53 3 40 -2
30MAR26 72.50 C 0.00 0.00 0.00 7.06 -1.79 48 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 5.47 -1.55 48 0 2 0
30MAR26 77.50 C 4.24 4.24 3.90 4.15 -1.32 48 19 38 +4
30MAR26 80.00 C 2.80 2.80 2.76 3.03 -1.11 48 3 105 +3
30MAR26 82.50 C 1.82 1.82 1.82 2.15 -0.90 48 20 128 +19
30MAR26 85.00 C 2.12 2.12 1.25 1.52 -0.66 48 30 255 +19
30MAR26 87.50 C 1.20 1.22 0.91 1.03 -0.49 48 16 130 +14
30MAR26 90.00 C 0.73 0.73 0.58 0.69 -0.35 48 117 253 +84
30MAR26 92.50 C 0.41 0.42 0.38 0.45 -0.25 48 77 165 +40
30MAR26 95.00 C 0.00 0.00 0.00 0.29 -0.18 48 0 117 0
30MAR26 97.50 C 0.26 0.26 0.26 0.19 -0.11 48 1 532 0
30MAR26 100.00 C 0.19 0.19 0.19 0.12 -0.07 49 1 327 0
30MAR26 102.50 C 0.00 0.00 0.00 0.08 -0.04 49 0 51 0
30MAR26 105.00 C 0.00 0.00 0.00 0.05 -0.02 49 0 593 0
30MAR26 107.50 C 0.05 0.05 0.05 0.03 -0.02 49 20 16 -17
30MAR26 110.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 44 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 49 0 16 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 52 0 3 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 54 0 16 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 59 0 48 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 62 0 23 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 64 0 50 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 66 0 18 0
29APR26 52.50 C 0.00 0.00 0.00 25.89 -2.19 69 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 23.35 -2.46 61 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 21.20 -2.12 63 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 18.82 -2.17 58 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 16.55 -1.83 55 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 14.39 -1.83 52 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 12.13 -1.99 48 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 10.53 -1.59 50 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 8.48 -1.43 45 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 7.25 -1.39 47 0 0 0
29APR26 77.50 C 5.59 5.59 5.59 5.91 -1.02 47 1 1 +1
29APR26 80.00 C 0.00 0.00 0.00 4.82 -1.08 47 0 34 0
29APR26 82.50 C 0.00 0.00 0.00 3.84 -0.95 46 0 60 0
29APR26 85.00 C 3.15 3.15 3.15 3.10 -0.74 47 1 68 +1
29APR26 87.50 C 0.00 0.00 0.00 2.44 -0.64 47 0 30 0
29APR26 90.00 C 1.75 1.75 1.75 1.93 -0.53 47 1 18 +1
29APR26 92.50 C 0.00 0.00 0.00 1.51 -0.43 47 0 33 0
29APR26 95.00 C 1.01 1.01 1.01 1.16 -0.34 47 15 62 +15
29APR26 97.50 C 0.00 0.00 0.00 0.88 -0.27 47 0 16 0
29APR26 100.00 C 0.00 0.00 0.00 0.67 -0.21 47 0 36 0
29APR26 102.50 C 0.55 0.55 0.55 0.50 -0.16 47 30 30 +29
29APR26 105.00 C 0.00 0.00 0.00 0.38 -0.12 47 0 16 0
29APR26 107.50 C 0.00 0.00 0.00 0.28 -0.09 47 0 15 0
29APR26 110.00 C 0.00 0.00 0.00 0.21 -0.06 47 0 6 0
29APR26 112.50 C 0.00 0.00 0.00 0.15 -0.05 47 0 3 0
29APR26 115.00 C 0.00 0.00 0.00 0.11 -0.04 47 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 23.35 -2.50 47 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 21.20 -2.77 49 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 19.13 -2.07 50 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 17.05 -1.91 49 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 14.98 -2.29 47 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 13.15 -2.03 47 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 11.19 -1.89 45 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 10.09 -1.26 48 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 8.46 -1.52 46 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 7.23 -1.22 46 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 6.13 -1.08 46 0 0 0
28MAY26 82.50 C 4.91 4.91 4.91 5.16 -0.96 46 15 31 +15
28MAY26 85.00 C 0.00 0.00 0.00 4.33 -0.84 46 0 15 0
28MAY26 87.50 C 3.38 3.38 3.38 3.63 -0.72 46 15 15 +15
28MAY26 90.00 C 0.00 0.00 0.00 3.04 -0.61 47 0 23 0
28MAY26 92.50 C 0.00 0.00 0.00 2.51 -0.51 46 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 2.06 -0.42 46 0 15 0
28MAY26 97.50 C 0.00 0.00 0.00 1.68 -0.35 46 0 6 0
28MAY26 100.00 C 0.00 0.00 0.00 1.33 -0.32 46 0 2 0
28MAY26 102.50 C 0.00 0.00 0.00 1.07 -0.27 46 0 15 0
28MAY26 105.00 C 0.00 0.00 0.00 0.87 -0.21 46 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 0.70 -0.15 46 0 60 0
28MAY26 110.00 C 0.00 0.00 0.00 0.56 -0.12 46 0 6 0
28MAY26 112.50 C 0.00 0.00 0.00 0.45 -0.09 46 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.36 -0.07 46 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 32.73 -2.74 65 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 31.35 -3.00 54 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 31.10 -1.85 67 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 30.13 -2.44 65 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 29.16 -2.13 63 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 25.92 -3.21 44 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 24.02 -2.19 50 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 22.28 -2.21 54 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 19.70 -2.54 48 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 17.87 -2.01 48 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 16.00 -2.18 48 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 14.15 -1.91 47 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 12.65 -1.86 47 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 11.18 -1.72 47 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 9.81 -1.59 47 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 8.60 -1.39 47 0 362 0
29JUN26 80.00 C 8.00 8.00 8.00 7.51 -1.12 47 1 228 +1
29JUN26 82.50 C 0.00 0.00 0.00 6.55 -1.00 47 0 20 0
29JUN26 85.00 C 5.68 5.68 5.68 5.68 -0.92 47 3 37 -3
29JUN26 87.50 C 0.00 0.00 0.00 4.94 -0.81 47 0 28 0
29JUN26 90.00 C 0.00 0.00 0.00 4.26 -0.72 47 0 8 0
29JUN26 92.50 C 3.38 3.61 3.38 3.66 -0.62 47 40 40 +28
29JUN26 95.00 C 0.00 0.00 0.00 3.13 -0.54 47 0 2 0
29JUN26 97.50 C 0.00 0.00 0.00 2.67 -0.47 47 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 2.27 -0.41 47 0 23 0
29JUN26 102.50 C 0.00 0.00 0.00 1.87 -0.34 46 0 45 0
29JUN26 105.00 C 0.00 0.00 0.00 1.58 -0.35 46 0 71 0
29JUN26 107.50 C 0.00 0.00 0.00 1.34 -0.29 46 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 1.13 -0.21 46 0 41 0
29JUN26 112.50 C 0.00 0.00 0.00 0.95 -0.18 46 0 64 0
29JUN26 115.00 C 0.00 0.00 0.00 0.80 -0.15 46 0 108 0
29JUN26 117.50 C 0.00 0.00 0.00 0.67 -0.13 46 0 31 0
29JUN26 120.00 C 0.00 0.00 0.00 0.56 -0.11 46 0 46 0
29JUN26 122.50 C 0.00 0.00 0.00 0.47 -0.09 46 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.41 -0.06 47 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.34 -0.05 46 0 4 0
29JUN26 130.00 C 0.00 0.00 0.00 0.28 -0.05 46 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 27.88 -1.96 52 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 25.99 -1.78 52 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 23.93 -1.44 51 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 22.37 -1.77 52 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 20.17 -1.39 49 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 18.95 -1.35 51 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.38 -1.64 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.69 -1.90 49 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 14.57 -0.62 50 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 13.15 -1.62 49 0 2 0
29SEP26 77.50 C 0.00 0.00 0.00 11.95 -1.53 48 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 10.90 -1.23 48 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 9.93 -1.14 48 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 9.05 -1.06 49 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 8.24 -0.98 49 0 105 0
29SEP26 90.00 C 0.00 0.00 0.00 7.50 -0.91 49 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 6.80 -0.88 49 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 6.15 -0.82 49 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 5.56 -0.76 48 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 5.02 -0.70 48 0 2 0
29SEP26 102.50 C 0.00 0.00 0.00 4.54 -0.63 48 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 4.09 -0.59 48 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 3.69 -0.54 48 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 3.33 -0.49 48 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 3.00 -0.45 48 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 2.63 -0.39 48 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 2.37 -0.36 48 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 2.13 -0.33 48 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 1.92 -0.30 48 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.73 -0.27 48 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 1.55 -0.25 48 0 2 0
29SEP26 130.00 C 0.00 0.00 0.00 1.40 -0.22 48 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 29.63 -2.19 54 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 27.26 -2.59 50 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 25.97 -2.10 52 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 24.21 -2.09 51 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 22.75 -0.89 52 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.22 -0.78 51 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 19.47 -1.04 50 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 18.28 -1.20 50 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 16.95 -1.24 50 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 15.15 -1.96 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 14.67 -1.55 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 13.64 -1.41 49 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 12.67 -1.27 49 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 11.78 -1.19 49 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 10.95 -1.08 49 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 10.18 -1.02 49 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 9.46 -0.97 49 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 8.77 -0.94 49 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 8.13 -0.88 49 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 7.43 -0.93 49 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 6.98 -0.77 49 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 6.46 -0.73 49 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 5.99 -0.68 49 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 5.54 -0.64 49 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 5.13 -0.60 49 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 4.75 -0.56 49 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 4.40 -0.52 49 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 27.81 - 53 0 0 -
30MAR27 60.00 C 0.00 0.00 0.00 25.73 -1.79 51 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 24.22 -1.84 50 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 23.30 -1.22 52 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 21.37 -1.75 50 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 20.37 -1.41 51 0 0 0
30MAR27 72.50 C 18.55 18.55 18.55 19.45 -1.16 51 1 1 +1
30MAR27 75.00 C 0.00 0.00 0.00 18.04 -1.36 50 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 16.81 -1.45 50 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 16.03 -1.41 50 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 15.09 -1.33 50 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 14.21 -1.27 50 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 13.39 -1.20 50 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 12.61 -1.14 50 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 11.89 -1.06 50 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 11.20 -0.98 50 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 10.39 -1.07 50 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 9.79 -1.00 50 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 9.26 -0.89 50 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 8.75 -0.80 50 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 8.23 -0.76 50 0 0 0
TOTAL CALL 430 5,865 +268
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 125 0 5 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 121 0 5 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 117 0 16 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 113 0 3 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 110 0 1 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 106 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 99 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 96 0 1 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 89 0 8 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 68 0 3 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 66 0 121 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 63 0 125 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 61 0 9 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 48 0 26 0
30MAR26 57.50 P 0.00 0.00 0.00 0.04 +0.02 50 0 22 0
30MAR26 60.00 P 0.20 0.20 0.20 0.08 +0.04 49 2 31 +2
30MAR26 62.50 P 0.00 0.00 0.00 0.18 +0.09 49 0 15 0
30MAR26 65.00 P 0.70 0.70 0.68 0.37 +0.18 49 60 50 +18
30MAR26 67.50 P 0.95 1.07 0.90 0.69 +0.31 49 106 155 +42
30MAR26 70.00 P 1.50 1.55 1.33 1.17 +0.47 49 21 218 -10
30MAR26 72.50 P 1.60 2.09 1.60 1.87 +0.68 49 7 306 +4
30MAR26 75.00 P 2.89 3.19 2.89 2.76 +0.87 48 9 803 +7
30MAR26 77.50 P 2.92 4.45 2.92 3.91 +1.13 48 33 253 +1
30MAR26 80.00 P 4.58 5.72 4.50 5.30 +1.37 48 37 322 -27
30MAR26 82.50 P 0.00 0.00 0.00 6.91 +1.60 47 0 236 0
30MAR26 85.00 P 0.00 0.00 0.00 9.09 +2.18 52 0 524 0
30MAR26 87.50 P 11.20 11.20 11.20 10.55 +1.70 43 2 149 -2
30MAR26 90.00 P 0.00 0.00 0.00 12.60 +1.81 38 0 557 0
30MAR26 92.50 P 0.00 0.00 0.00 15.59 +2.62 57 0 96 0
30MAR26 95.00 P 0.00 0.00 0.00 17.60 +2.32 49 0 104 0
30MAR26 97.50 P 0.00 0.00 0.00 20.52 +2.36 66 0 60 0
30MAR26 100.00 P 0.00 0.00 0.00 22.79 +2.72 65 0 26 0
30MAR26 102.50 P 0.00 0.00 0.00 25.24 +2.74 68 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 27.40 +2.44 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 29.90 +2.45 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 32.40 +2.45 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 34.90 +2.45 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 37.84 +2.89 93 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 40.35 +2.90 97 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 43.06 +3.11 108 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 45.26 +2.17 100 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 47.65 +2.64 99 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 50.20 +2.54 105 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 52.67 +2.72 107 0 0 0
29APR26 52.50 P 0.20 0.20 0.20 0.07 +0.03 47 11 19 +11
29APR26 55.00 P 0.00 0.00 0.00 0.14 +0.06 47 0 4 0
29APR26 57.50 P 0.00 0.00 0.00 0.26 +0.11 47 0 3 0
29APR26 60.00 P 0.00 0.00 0.00 0.45 +0.18 47 0 3 0
29APR26 62.50 P 1.00 1.04 1.00 0.74 +0.28 47 2 6 0
29APR26 65.00 P 0.00 0.00 0.00 1.15 +0.39 47 0 21 0
29APR26 67.50 P 0.00 0.00 0.00 1.71 +0.53 47 0 32 0
29APR26 70.00 P 0.00 0.00 0.00 2.38 +0.66 47 0 6 0
29APR26 72.50 P 2.90 3.54 2.90 3.21 +0.82 46 2 5 0
29APR26 75.00 P 4.60 4.60 4.60 4.24 +1.00 46 5 523 -5
29APR26 77.50 P 5.60 5.83 5.60 5.45 +1.16 46 7 147 +1
29APR26 80.00 P 0.00 0.00 0.00 6.85 +1.37 46 1 25 -1
29APR26 82.50 P 0.00 0.00 0.00 8.43 +1.57 46 0 57 0
29APR26 85.00 P 0.00 0.00 0.00 9.88 +1.42 44 0 600 0
29APR26 87.50 P 0.00 0.00 0.00 12.13 +2.22 47 0 31 0
29APR26 90.00 P 0.00 0.00 0.00 13.58 +1.54 42 0 16 0
29APR26 92.50 P 0.00 0.00 0.00 15.92 +1.88 45 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 18.25 +2.47 46 0 2 0
29APR26 97.50 P 0.00 0.00 0.00 20.52 +2.01 47 0 15 0
29APR26 100.00 P 0.00 0.00 0.00 22.79 +2.39 46 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 25.24 +1.92 48 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 27.40 +2.14 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 29.98 +2.39 46 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 32.44 +2.46 47 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 35.33 +2.85 63 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 37.84 +2.78 66 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.38 +0.15 46 0 2 0
28MAY26 57.50 P 0.00 0.00 0.00 0.61 +0.22 46 0 7 0
28MAY26 60.00 P 0.00 0.00 0.00 0.92 +0.30 46 0 2 0
28MAY26 62.50 P 0.00 0.00 0.00 1.35 +0.41 46 0 0 0
28MAY26 65.00 P 2.13 2.13 2.13 1.88 +0.53 46 15 21 +12
28MAY26 67.50 P 2.60 2.60 2.60 2.51 +0.66 46 2 16 0
28MAY26 70.00 P 2.78 2.98 2.78 3.28 +0.81 45 2 36 0
28MAY26 72.50 P 0.00 0.00 0.00 4.21 +0.94 45 0 15 0
28MAY26 75.00 P 0.00 0.00 0.00 5.30 +1.09 45 0 4 0
28MAY26 77.50 P 0.00 0.00 0.00 6.54 +1.24 45 0 117 0
28MAY26 80.00 P 8.15 8.15 8.15 7.93 +1.35 45 2 509 0
28MAY26 82.50 P 9.53 9.88 9.53 9.31 +1.36 44 45 75 +45
28MAY26 85.00 P 0.00 0.00 0.00 10.90 +1.39 43 0 530 0
28MAY26 87.50 P 0.00 0.00 0.00 13.05 +1.57 46 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 14.87 +2.22 45 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 16.38 +1.34 41 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 18.61 +1.59 42 0 15 0
28MAY26 97.50 P 0.00 0.00 0.00 21.18 +2.18 47 0 15 0
28MAY26 100.00 P 0.00 0.00 0.00 23.44 +2.29 47 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 25.82 +2.50 49 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 28.08 +2.33 49 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 29.98 +1.52 40 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 32.62 +2.36 46 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 35.33 +2.68 52 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 37.84 +2.77 55 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.13 +0.05 46 0 6 0
29JUN26 47.00 P 0.00 0.00 0.00 0.17 +0.06 47 0 1 0
29JUN26 48.00 P 0.00 0.00 0.00 0.20 +0.07 46 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.26 +0.09 47 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.31 +0.11 46 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.50 +0.17 47 0 20 0
29JUN26 55.00 P 0.00 0.00 0.00 0.75 +0.24 47 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 1.10 +0.31 47 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.53 +0.40 47 0 4 0
29JUN26 62.50 P 0.00 0.00 0.00 2.04 +0.51 47 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 2.63 +0.60 46 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 3.37 +0.72 46 0 183 0
29JUN26 70.00 P 0.00 0.00 0.00 4.24 +0.83 46 0 105 0
29JUN26 72.50 P 0.00 0.00 0.00 5.25 +0.96 45 0 152 0
29JUN26 75.00 P 0.00 0.00 0.00 6.40 +1.09 45 1 389 0
29JUN26 77.50 P 8.16 8.16 8.16 7.68 +1.21 46 1 398 +1
29JUN26 80.00 P 0.00 0.00 0.00 9.10 +1.35 45 0 374 0
29JUN26 82.50 P 0.00 0.00 0.00 10.65 +1.48 46 0 55 0
29JUN26 85.00 P 0.00 0.00 0.00 12.18 +1.47 45 0 122 0
29JUN26 87.50 P 0.00 0.00 0.00 14.06 +1.68 46 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 15.91 +1.60 46 0 3 0
29JUN26 92.50 P 0.00 0.00 0.00 17.77 +1.50 46 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 19.87 +2.52 47 0 34 0
29JUN26 97.50 P 0.00 0.00 0.00 21.93 +1.47 47 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 23.57 +1.73 42 0 26 0
29JUN26 102.50 P 0.00 0.00 0.00 25.82 +1.14 43 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 28.67 +2.92 49 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 31.04 +1.96 50 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 32.99 +2.33 46 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 35.33 +1.82 46 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 38.16 +2.11 53 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 40.35 +2.24 50 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 43.06 +2.68 55 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 45.36 +2.27 54 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 47.65 +2.64 53 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 50.20 +2.54 55 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 52.67 +2.48 56 0 0 0
29SEP26 52.50 P 1.70 1.92 1.70 1.55 +0.25 48 2 2 0
29SEP26 55.00 P 2.20 2.20 2.20 2.09 +0.42 48 1 3 +1
29SEP26 57.50 P 0.00 0.00 0.00 2.66 +0.48 48 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 3.29 +0.55 48 0 10 0
29SEP26 62.50 P 4.35 4.35 4.35 4.02 +0.67 48 3 1 -3
29SEP26 65.00 P 5.03 5.03 5.03 4.85 +0.76 47 1 2 +1
29SEP26 67.50 P 0.00 0.00 0.00 5.78 +0.84 47 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 6.81 +0.95 47 0 1,251 0
29SEP26 72.50 P 0.00 0.00 0.00 7.94 +1.03 47 0 73 0
29SEP26 75.00 P 0.00 0.00 0.00 9.18 +1.15 47 0 5 0
29SEP26 77.50 P 0.00 0.00 0.00 10.46 +1.17 47 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 11.88 +1.27 47 0 195 0
29SEP26 82.50 P 0.00 0.00 0.00 13.38 +1.33 47 0 10 0
29SEP26 85.00 P 15.51 15.51 15.51 14.99 +1.42 47 15 19 +15
29SEP26 87.50 P 0.00 0.00 0.00 16.70 +1.51 47 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 18.30 +1.42 47 0 29 0
29SEP26 92.50 P 0.00 0.00 0.00 20.36 +2.04 48 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 21.74 +1.27 45 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 24.33 +1.57 49 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 25.80 +1.60 46 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 27.83 +0.94 46 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 29.89 +1.55 46 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 32.29 +2.59 47 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 34.83 +2.31 49 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 36.66 +1.94 47 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 38.50 +1.52 45 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 41.31 +2.14 49 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 43.79 +2.31 50 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 45.70 +2.40 47 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 48.22 +2.69 49 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 50.22 +2.07 45 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 53.07 +2.32 50 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 2.76 +0.46 49 0 6 0
30DEC26 55.00 P 0.00 0.00 0.00 3.41 +0.48 49 0 3 0
30DEC26 57.50 P 0.00 0.00 0.00 4.10 +0.57 49 0 2 0
30DEC26 60.00 P 4.88 4.88 4.88 4.88 +0.74 49 2 5 +2
30DEC26 62.50 P 0.00 0.00 0.00 5.74 +0.73 48 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 6.67 +0.80 48 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 7.70 +0.88 48 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 8.81 +0.96 48 0 19 0
30DEC26 72.50 P 0.00 0.00 0.00 10.00 +1.04 48 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 11.28 +1.13 48 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 12.56 +1.13 48 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 14.00 +1.21 47 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 15.51 +1.24 47 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 17.11 +1.32 48 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 18.80 +1.42 48 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 20.42 +1.38 47 0 7 0
30DEC26 92.50 P 0.00 0.00 0.00 22.51 +1.67 49 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 24.73 +2.18 50 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 26.00 +1.39 48 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 27.56 +1.32 47 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 29.73 +1.91 47 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 32.00 +1.85 48 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 33.70 +1.59 47 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 35.87 +1.46 48 0 1 0
30DEC26 112.50 P 0.00 0.00 0.00 38.43 +2.10 50 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 40.32 +1.92 48 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 42.56 +2.80 49 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 5.40 - 49 0 0 -
30MAR27 60.00 P 0.00 0.00 0.00 6.24 +0.69 49 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 7.21 +0.73 49 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 8.23 +0.80 49 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 9.33 +0.89 49 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 10.50 +0.95 49 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 11.75 +1.03 49 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 13.07 +1.07 48 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 14.46 +1.17 49 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 15.92 +1.19 48 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 17.45 +1.31 48 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 19.04 +1.38 49 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 20.66 +1.41 48 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 22.17 +1.24 48 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 24.05 +1.66 48 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 25.89 +1.70 49 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 27.59 +1.41 48 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 29.70 +1.92 49 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 31.48 +1.52 48 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 33.59 +1.81 49 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 35.50 +1.87 49 0 0 0
TOTAL PUT 397 11,042 +115
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$ 98.00
06MAR26 77.50 C 0.00 0.00 0.00 20.51 - 0 0 0 -
06MAR26 80.00 C 0.00 0.00 0.00 18.04 -2.40 119 0 0 0
06MAR26 82.50 C 0.00 0.00 0.00 15.56 -2.50 111 0 0 0
06MAR26 85.00 C 0.00 0.00 0.00 13.10 -2.39 103 0 0 0
06MAR26 87.50 C 0.00 0.00 0.00 10.76 -2.48 106 0 0 0
06MAR26 90.00 C 0.00 0.00 0.00 8.36 -2.37 93 0 0 0
06MAR26 92.50 C 5.56 5.87 4.95 6.22 -2.20 91 82 42 +42
06MAR26 95.00 C 4.52 4.52 3.40 4.35 -1.98 90 26 18 +2
06MAR26 97.50 C 2.94 2.94 1.98 2.82 -1.64 88 188 76 +41
06MAR26 100.00 C 1.91 2.04 1.16 1.69 -1.18 87 126 428 +19
06MAR26 102.50 C 1.00 1.16 0.64 0.96 -0.87 88 137 691 +44
06MAR26 105.00 C 0.60 0.60 0.34 0.50 -0.55 88 75 870 +10
06MAR26 107.50 C 0.34 0.34 0.17 0.24 -0.32 88 109 573 +90
06MAR26 110.00 C 0.14 0.14 0.13 0.12 -0.16 90 17 304 0
06MAR26 112.50 C 0.10 0.10 0.08 0.05 -0.08 90 13 688 +5
06MAR26 115.00 C 0.05 0.06 0.04 0.02 -0.04 90 38 203 -1
06MAR26 117.50 C 0.00 0.00 0.00 0.01 -0.02 93 0 192 0
06MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 102 0 111 0
06MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 112 0 81 0
06MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 121 0 29 0
06MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 129 0 139 0
06MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 138 0 35 0
13MAR26 77.50 C 0.00 0.00 0.00 20.56 - 57 0 0 -
13MAR26 80.00 C 0.00 0.00 0.00 18.07 -2.95 53 0 0 0
13MAR26 82.50 C 0.00 0.00 0.00 15.61 -2.59 53 0 0 0
13MAR26 85.00 C 0.00 0.00 0.00 13.59 -2.15 73 0 0 0
13MAR26 87.50 C 0.00 0.00 0.00 11.20 -2.04 65 0 0 0
13MAR26 90.00 C 0.00 0.00 0.00 8.88 -2.21 58 0 0 0
13MAR26 92.50 C 5.56 5.56 5.56 6.86 -1.98 56 30 30 +30
13MAR26 95.00 C 5.00 5.00 4.60 5.09 -1.68 55 32 32 +32
13MAR26 97.50 C 3.17 3.57 3.17 3.57 -1.46 53 93 90 +60
13MAR26 100.00 C 2.58 2.58 2.27 2.44 -1.13 53 71 66 +61
13MAR26 102.50 C 1.68 1.68 1.60 1.60 -0.79 53 11 94 +11
13MAR26 105.00 C 1.02 1.15 0.71 1.00 -0.57 53 91 90 +13
13MAR26 107.50 C 0.52 0.52 0.52 0.61 -0.36 53 30 76 +30
13MAR26 110.00 C 0.43 0.43 0.30 0.36 -0.21 54 90 156 +60
13MAR26 112.50 C 0.23 0.23 0.18 0.20 -0.12 54 64 102 +60
13MAR26 115.00 C 0.12 0.12 0.12 0.11 -0.06 54 8 8 0
13MAR26 117.50 C 0.00 0.00 0.00 0.06 -0.03 54 0 9 0
13MAR26 120.00 C 0.07 0.07 0.07 0.03 -0.02 54 30 38 +30
13MAR26 122.50 C 0.00 0.00 0.00 0.02 -0.01 56 0 0 0
13MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
13MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 43.10 -2.40 0 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 40.61 -2.40 66 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 38.66 -1.85 115 0 1,074 0
30MAR26 62.50 C 0.00 0.00 0.00 35.61 -2.41 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 33.12 -2.40 44 0 672 0
30MAR26 67.50 C 0.00 0.00 0.00 30.63 -2.76 48 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 28.13 -2.40 39 0 576 0
30MAR26 72.50 C 0.00 0.00 0.00 25.67 -2.37 48 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 23.17 -2.38 43 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 20.72 -2.35 43 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 18.35 -2.67 45 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 15.81 -2.79 37 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 13.93 -2.37 48 0 562 0
30MAR26 87.50 C 0.00 0.00 0.00 11.77 -2.06 46 0 1 0
30MAR26 90.00 C 8.71 8.71 8.69 9.75 -2.00 45 91 91 +87
30MAR26 92.50 C 7.89 7.89 6.69 7.85 -1.84 43 91 163 +13
30MAR26 95.00 C 5.98 6.24 5.28 6.20 -1.64 43 469 324 +245
30MAR26 97.50 C 4.80 4.80 4.03 4.76 -1.43 42 442 316 +243
30MAR26 100.00 C 3.45 3.45 2.90 3.58 -1.13 42 299 1,142 +192
30MAR26 102.50 C 2.50 2.61 2.12 2.67 -0.87 42 350 729 +70
30MAR26 105.00 C 1.99 1.99 1.55 1.96 -0.65 42 401 2,094 -128
30MAR26 107.50 C 1.26 1.38 1.10 1.40 -0.50 42 153 1,023 -83
30MAR26 110.00 C 0.90 0.98 0.76 0.99 -0.37 42 465 3,434 -64
30MAR26 112.50 C 0.66 0.70 0.53 0.70 -0.25 43 369 2,188 +133
30MAR26 115.00 C 0.43 0.51 0.40 0.49 -0.15 43 1,055 8,707 -890
30MAR26 117.50 C 0.32 0.39 0.31 0.32 -0.10 43 152 2,747 +41
30MAR26 120.00 C 0.27 0.27 0.25 0.21 -0.07 43 19 5,365 0
30MAR26 122.50 C 0.21 0.23 0.18 0.14 -0.04 43 123 1,583 +62
30MAR26 125.00 C 0.17 0.17 0.15 0.09 -0.02 43 37 7,921 +10
30MAR26 127.50 C 0.12 0.15 0.12 0.06 -0.01 44 102 1,921 -72
30MAR26 130.00 C 0.12 0.12 0.12 0.04 0.00 44 21 4,980 -1
30MAR26 132.50 C 0.08 0.08 0.08 0.02 -0.01 43 30 1,127 -29
30MAR26 135.00 C 0.08 0.08 0.07 0.01 -0.01 42 90 2,000 +20
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 44 0 891 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 46 0 10,181 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 49 0 449 0
30MAR26 145.00 C 0.06 0.06 0.06 0.01 0.00 51 6 1,062 +6
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 53 0 535 0
30MAR26 150.00 C 0.04 0.04 0.04 0.01 0.00 54 15 6,675 -15
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 56 0 409 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 58 0 476 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 60 0 347 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,988 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 64 0 175 0
30MAR26 165.00 C 0.01 0.01 0.01 0.01 0.00 65 10 431 +10
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 67 0 185 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 69 0 362 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 70 0 372 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 72 0 145 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 74 0 167 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1,604 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 77 0 81 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 78 0 230 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 80 0 1,203 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 81 0 93 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 82 0 33 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 84 0 52 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 85 0 16 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 87 0 3,074 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 89 0 91 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 92 0 99 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 94 0 116 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 97 0 37 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 99 0 89 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 102 0 67 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 104 0 4 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 106 0 106 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 108 0 60 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 110 0 12 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 113 0 60 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 115 0 64 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 117 0 38 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 119 0 99 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 120 0 37 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 122 0 20 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 124 0 88 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 126 0 80 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 128 0 61 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 129 0 157 0
29APR26 77.50 C 0.00 0.00 0.00 20.75 - 40 0 0 -
29APR26 80.00 C 0.00 0.00 0.00 18.36 -2.66 40 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 15.81 -2.79 33 0 0 0
29APR26 85.00 C 13.40 14.04 13.40 14.04 -2.26 43 16 16 +16
29APR26 87.50 C 0.00 0.00 0.00 12.05 -2.09 43 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 10.17 -1.87 42 0 585 0
29APR26 92.50 C 7.70 8.08 7.28 8.31 -1.77 41 813 756 +676
29APR26 95.00 C 7.01 7.01 5.80 6.76 -1.56 40 459 405 +381
29APR26 97.50 C 5.56 5.56 4.74 5.48 -1.16 40 247 559 +191
29APR26 100.00 C 4.24 4.24 3.75 4.37 -1.10 40 84 218 +40
29APR26 102.50 C 2.93 2.93 2.93 3.47 -0.91 40 33 1,236 +33
29APR26 105.00 C 2.48 2.65 2.36 2.65 -0.82 39 140 862 +98
29APR26 107.50 C 1.89 1.89 1.89 2.14 -0.57 40 60 1,451 -43
29APR26 110.00 C 1.62 1.62 1.52 1.66 -0.42 40 58 1,823 +18
29APR26 112.50 C 1.12 1.25 1.12 1.27 -0.33 40 161 1,151 -1
29APR26 115.00 C 1.01 1.01 0.90 0.96 -0.27 40 93 2,389 +56
29APR26 117.50 C 0.81 0.81 0.71 0.72 -0.20 40 384 1,072 +374
29APR26 120.00 C 0.65 0.65 0.61 0.54 -0.14 40 152 570 +129
29APR26 122.50 C 0.52 0.54 0.52 0.40 -0.12 40 60 259 +15
29APR26 125.00 C 0.48 0.48 0.48 0.30 -0.08 40 1 320 +1
29APR26 127.50 C 0.00 0.00 0.00 0.22 -0.05 40 0 714 0
29APR26 130.00 C 0.33 0.33 0.33 0.16 -0.04 40 4 76 +2
29APR26 132.50 C 0.00 0.00 0.00 0.12 -0.03 40 0 150 0
29APR26 135.00 C 0.00 0.00 0.00 0.08 -0.03 40 0 105 0
29APR26 137.50 C 0.19 0.19 0.19 0.06 -0.02 40 73 206 +13
29APR26 140.00 C 0.16 0.16 0.16 0.05 -0.01 41 60 339 +30
28MAY26 77.50 C 0.00 0.00 0.00 20.83 - 39 0 0 -
28MAY26 80.00 C 0.00 0.00 0.00 19.06 -1.96 47 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 16.17 -2.43 37 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 14.30 -2.36 40 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 12.29 -1.85 39 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 10.57 -1.74 39 0 0 0
28MAY26 92.50 C 8.18 8.88 8.18 9.06 -1.47 39 529 499 +499
28MAY26 95.00 C 7.90 7.92 6.91 7.74 -1.41 40 152 74 +74
28MAY26 97.50 C 6.08 6.08 5.78 6.49 -1.13 39 90 534 0
28MAY26 100.00 C 5.13 5.35 4.84 5.35 -1.10 39 154 504 +80
28MAY26 102.50 C 4.72 4.72 4.03 4.49 -0.89 39 288 1,164 -2
28MAY26 105.00 C 3.77 3.86 3.39 3.83 -0.67 39 230 1,067 +97
28MAY26 107.50 C 3.10 3.16 2.84 3.19 -0.55 40 158 517 +128
28MAY26 110.00 C 2.42 2.42 2.42 2.61 -0.47 39 1 811 0
28MAY26 112.50 C 2.20 2.20 2.20 2.15 -0.35 39 1 239 0
28MAY26 115.00 C 1.78 1.78 1.78 1.74 -0.32 39 100 306 +100
28MAY26 117.50 C 0.00 0.00 0.00 1.42 -0.24 39 0 328 0
28MAY26 120.00 C 1.33 1.33 1.33 1.14 -0.20 39 12 195 +12
28MAY26 122.50 C 0.00 0.00 0.00 0.92 -0.16 39 0 138 0
28MAY26 125.00 C 0.90 0.90 0.90 0.74 -0.12 39 20 198 +20
28MAY26 127.50 C 0.85 0.85 0.79 0.59 -0.10 39 640 825 +472
28MAY26 130.00 C 0.00 0.00 0.00 0.47 -0.07 39 0 203 0
28MAY26 132.50 C 0.00 0.00 0.00 0.37 -0.06 39 0 172 0
28MAY26 135.00 C 0.57 0.57 0.57 0.29 -0.04 39 2 252 -2
28MAY26 137.50 C 0.52 0.52 0.48 0.23 -0.03 39 36 209 -3
29JUN26 55.00 C 0.00 0.00 0.00 43.11 -2.44 51 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 40.61 -2.41 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 38.66 -1.90 74 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 36.29 -1.76 71 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 33.78 -1.76 66 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 30.64 -2.75 38 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 28.58 -1.97 53 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 25.69 -2.38 37 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 23.17 -2.38 31 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 21.24 -1.93 42 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 19.07 -1.95 42 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 16.62 -2.04 38 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 14.30 -2.36 35 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 12.87 -2.13 38 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 11.15 -1.33 37 0 2 0
29JUN26 92.50 C 9.63 9.63 9.63 9.85 -1.63 38 30 36 +30
29JUN26 95.00 C 8.83 8.83 7.86 8.44 -1.40 37 185 159 +146
29JUN26 97.50 C 7.35 7.53 6.75 7.30 -1.20 37 425 689 +265
29JUN26 100.00 C 6.49 6.49 5.77 6.31 -1.07 37 2,449 2,500 +2,012
29JUN26 102.50 C 5.54 5.61 5.05 5.41 -1.04 37 572 982 +474
29JUN26 105.00 C 4.76 4.88 4.38 4.71 -0.81 38 240 2,448 +181
29JUN26 107.50 C 0.00 0.00 0.00 4.01 -0.73 38 0 1,165 0
29JUN26 110.00 C 3.61 3.69 3.32 3.43 -0.57 38 54 3,315 +20
29JUN26 112.50 C 3.50 3.50 2.83 2.87 -0.55 38 213 3,966 +123
29JUN26 115.00 C 2.70 2.70 2.44 2.44 -0.42 38 121 2,190 +104
29JUN26 117.50 C 2.23 2.31 2.16 2.02 -0.41 38 66 1,716 0
29JUN26 120.00 C 2.21 2.21 1.82 1.71 -0.31 38 755 2,466 -492
29JUN26 122.50 C 1.89 1.89 1.61 1.40 -0.30 37 330 1,062 +330
29JUN26 125.00 C 1.52 1.58 1.40 1.18 -0.22 37 201 4,286 -11
29JUN26 127.50 C 1.42 1.42 1.30 0.97 -0.21 37 64 588 0
29JUN26 130.00 C 1.19 1.19 1.19 0.81 -0.15 37 30 2,013 +11
29JUN26 132.50 C 1.05 1.05 1.05 0.66 -0.14 37 60 570 +60
29JUN26 135.00 C 0.90 0.90 0.90 0.55 -0.10 37 10 679 -10
29JUN26 137.50 C 0.00 0.00 0.00 0.45 -0.09 37 0 220 0
29JUN26 140.00 C 0.68 0.68 0.68 0.36 -0.08 37 20 1,163 +20
29JUN26 142.50 C 0.00 0.00 0.00 0.30 -0.06 37 0 541 0
29JUN26 145.00 C 0.00 0.00 0.00 0.24 -0.06 37 0 438 0
29JUN26 147.50 C 0.00 0.00 0.00 0.20 -0.03 37 0 239 0
29JUN26 150.00 C 0.52 0.52 0.52 0.16 -0.03 37 8 413 0
29JUN26 152.50 C 0.00 0.00 0.00 0.13 -0.03 37 0 303 0
29JUN26 155.00 C 0.43 0.43 0.43 0.11 -0.02 38 30 301 -30
29JUN26 157.50 C 0.00 0.00 0.00 0.09 -0.01 38 0 245 0
29JUN26 160.00 C 0.00 0.00 0.00 0.07 -0.01 38 0 178 0
29JUN26 162.50 C 0.00 0.00 0.00 0.06 -0.01 38 0 179 0
29JUN26 165.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 1,640 0
29JUN26 167.50 C 0.00 0.00 0.00 0.04 0.00 38 0 197 0
29JUN26 170.00 C 0.26 0.26 0.26 0.03 0.00 38 1 17 0
29JUN26 172.50 C 0.00 0.00 0.00 0.02 0.00 37 0 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29JUN26 177.50 C 0.19 0.19 0.19 0.01 0.00 36 40 60 +40
29JUN26 180.00 C 0.18 0.18 0.18 0.01 0.00 37 60 84 +60
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 38 0 53 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 38 0 590 0
29SEP26 55.00 C 0.00 0.00 0.00 43.29 -2.26 59 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 40.61 -2.42 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 38.66 -2.31 57 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 36.29 -1.76 55 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 33.78 -2.06 51 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 30.67 -2.73 35 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 28.58 -2.13 41 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 26.04 -2.03 37 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 23.80 -3.05 37 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 22.27 -1.43 40 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 20.06 -1.49 38 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 18.62 -1.86 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 17.10 -1.66 39 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 15.23 -1.03 37 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 13.62 -1.22 37 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 12.86 -1.08 38 0 30 0
29SEP26 95.00 C 11.41 11.41 11.41 11.33 -1.33 37 30 180 +30
29SEP26 97.50 C 10.48 10.56 9.60 10.32 -1.25 38 1,129 1,345 +1,069
29SEP26 100.00 C 8.67 9.33 8.67 9.30 -1.14 38 190 365 +121
29SEP26 102.50 C 7.92 8.03 7.89 8.37 -1.11 37 127 182 +25
29SEP26 105.00 C 0.00 0.00 0.00 7.58 -0.96 38 0 586 0
29SEP26 107.50 C 0.00 0.00 0.00 6.86 -0.96 38 0 826 0
29SEP26 110.00 C 0.00 0.00 0.00 6.15 -0.87 38 0 2,459 0
29SEP26 112.50 C 0.00 0.00 0.00 5.45 -0.86 38 0 594 0
29SEP26 115.00 C 0.00 0.00 0.00 4.90 -0.71 38 0 4,411 0
29SEP26 117.50 C 4.54 4.54 4.54 4.36 -0.69 38 30 1,508 +30
29SEP26 120.00 C 4.00 4.00 4.00 3.87 -0.63 38 30 2,442 +30
29SEP26 122.50 C 0.00 0.00 0.00 3.46 -0.53 38 0 694 0
29SEP26 125.00 C 0.00 0.00 0.00 3.05 -0.53 38 0 523 0
29SEP26 127.50 C 0.00 0.00 0.00 2.71 -0.46 38 0 290 0
29SEP26 130.00 C 2.94 2.94 2.94 2.41 -0.40 37 2 314 0
29SEP26 132.50 C 0.00 0.00 0.00 2.11 -0.40 37 0 312 0
29SEP26 135.00 C 2.60 2.60 2.60 1.87 -0.35 37 4 347 0
29SEP26 137.50 C 0.00 0.00 0.00 1.66 -0.29 37 0 262 0
29SEP26 140.00 C 2.00 2.00 2.00 1.46 -0.29 37 31 1,101 0
29SEP26 142.50 C 1.92 1.92 1.92 1.28 -0.26 37 1 65 0
29SEP26 145.00 C 1.73 1.73 1.65 1.14 -0.20 37 14 311 +9
29SEP26 147.50 C 0.00 0.00 0.00 1.00 -0.20 37 0 103 0
29SEP26 150.00 C 1.50 1.50 1.48 0.87 -0.19 37 21 243 +20
29SEP26 152.50 C 1.37 1.37 1.37 0.77 -0.15 37 1 27 0
29SEP26 155.00 C 1.18 1.21 1.18 0.68 -0.14 37 50 197 0
29SEP26 157.50 C 0.00 0.00 0.00 0.59 -0.14 37 0 13 0
29SEP26 160.00 C 0.00 0.00 0.00 0.52 -0.11 37 0 95 0
29SEP26 162.50 C 0.00 0.00 0.00 0.46 -0.09 37 0 91 0
29SEP26 165.00 C 1.06 1.06 1.06 0.40 -0.09 37 6 242 -6
29SEP26 167.50 C 0.00 0.00 0.00 0.34 -0.09 37 0 63 0
29SEP26 170.00 C 0.00 0.00 0.00 0.31 -0.06 37 0 5 0
29SEP26 172.50 C 0.00 0.00 0.00 0.27 -0.06 37 0 5 0
29SEP26 175.00 C 0.00 0.00 0.00 0.24 -0.05 37 0 93 0
29SEP26 177.50 C 0.00 0.00 0.00 0.20 -0.06 37 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.18 -0.04 37 0 1 0
29SEP26 182.50 C 0.62 0.62 0.61 0.16 -0.03 37 60 186 0
29SEP26 185.00 C 0.00 0.00 0.00 0.14 -0.03 37 0 184 0
30DEC26 55.00 C 0.00 0.00 0.00 43.29 -2.26 49 0 0 0
30DEC26 57.50 C 41.13 41.13 41.13 40.63 -2.40 40 1 1 +1
30DEC26 60.00 C 0.00 0.00 0.00 38.66 -2.31 47 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 36.53 -1.54 47 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 33.78 -2.10 42 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 31.69 -1.71 42 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 29.61 -1.82 41 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 27.31 -1.49 39 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 26.15 -1.79 42 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 23.26 -2.25 37 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 22.52 -1.52 40 0 20 0
30DEC26 82.50 C 0.00 0.00 0.00 20.54 -1.83 38 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 18.77 -1.41 37 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 17.56 -1.85 38 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 16.33 -1.50 38 0 6 0
30DEC26 92.50 C 14.80 14.80 14.43 15.50 -0.97 39 60 30 +30
30DEC26 95.00 C 13.84 13.84 13.53 13.88 -1.04 38 60 68 +59
30DEC26 97.50 C 12.94 12.94 12.09 12.90 -1.20 38 66 192 +60
30DEC26 100.00 C 11.15 11.15 11.15 11.92 -1.18 38 3 154 +3
30DEC26 102.50 C 10.42 10.42 10.42 10.99 -1.02 38 30 197 0
30DEC26 105.00 C 0.00 0.00 0.00 10.19 -1.05 38 0 67 0
30DEC26 107.50 C 8.85 8.85 8.85 9.39 -0.99 38 21 590 0
30DEC26 110.00 C 8.80 8.80 8.80 8.62 -0.94 38 30 496 0
30DEC26 112.50 C 7.61 7.61 7.61 7.98 -0.80 38 5 196 0
30DEC26 115.00 C 7.03 7.03 7.03 7.37 -0.72 39 5 291 -5
30DEC26 117.50 C 6.72 6.72 6.72 6.82 -0.59 39 30 142 +30
30DEC26 120.00 C 6.29 6.29 6.29 6.32 -0.44 39 30 300 +30
30DEC26 122.50 C 0.00 0.00 0.00 5.86 -0.38 39 0 24 0
30DEC26 125.00 C 5.20 5.25 5.20 5.46 -0.25 39 28 264 +1
30DEC26 127.50 C 5.00 5.00 5.00 5.00 -0.18 39 7 68 0
30DEC26 130.00 C 4.70 4.70 4.70 4.58 -0.19 39 3 157 0
30DEC26 132.50 C 0.00 0.00 0.00 4.20 -0.18 39 0 2 0
30DEC26 135.00 C 3.96 3.96 3.96 3.82 -0.16 39 4 123 -2
30DEC26 137.50 C 0.00 0.00 0.00 3.52 -0.10 39 0 38 0
30DEC26 140.00 C 3.50 3.50 3.50 3.24 -0.09 39 4 68 0
30DEC26 142.50 C 0.00 0.00 0.00 2.97 +0.01 39 0 2 0
30DEC26 145.00 C 0.00 0.00 0.00 2.70 +0.02 39 0 56 0
30DEC26 147.50 C 0.00 0.00 0.00 2.55 +0.11 40 0 44 0
30DEC26 150.00 C 2.83 2.83 2.66 2.36 +0.12 39 36 119 +28
30DEC26 152.50 C 0.00 0.00 0.00 2.10 +0.05 39 0 4 0
30DEC26 155.00 C 0.00 0.00 0.00 1.91 +0.06 39 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 1.73 +0.06 39 0 4 0
30DEC26 160.00 C 0.00 0.00 0.00 1.65 +0.11 39 0 39 0
30DEC26 162.50 C 0.00 0.00 0.00 1.48 +0.07 39 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 1.35 +0.07 39 0 169 0
30DEC26 167.50 C 0.00 0.00 0.00 1.22 +0.07 39 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 1.12 +0.07 39 0 1 0
30DEC26 172.50 C 0.00 0.00 0.00 1.03 +0.06 39 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.95 +0.07 39 0 32 0
30DEC26 177.50 C 0.00 0.00 0.00 0.87 +0.07 39 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 0.78 +0.07 39 0 2 0
30DEC26 182.50 C 0.00 0.00 0.00 0.71 +0.05 39 0 1 0
30DEC26 185.00 C 0.00 0.00 0.00 0.66 +0.04 39 0 199 0
30MAR27 77.50 C 0.00 0.00 0.00 25.18 - 38 0 0 -
30MAR27 80.00 C 0.00 0.00 0.00 23.79 -1.25 38 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 22.72 -1.20 39 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 21.17 -1.48 39 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 19.42 -1.74 38 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 18.45 -0.80 38 0 0 0
30MAR27 92.50 C 16.50 16.50 16.08 16.88 -1.76 37 180 180 +180
30MAR27 95.00 C 15.32 15.32 15.06 15.84 -1.47 38 40 40 +40
30MAR27 97.50 C 14.93 14.93 14.92 14.77 -1.37 37 60 225 +60
30MAR27 100.00 C 13.95 13.95 13.00 13.81 -1.32 38 67 401 +1
30MAR27 102.50 C 12.78 12.78 12.78 12.90 -1.26 38 30 460 0
30MAR27 105.00 C 0.00 0.00 0.00 12.06 -1.20 38 0 30 0
30MAR27 107.50 C 0.00 0.00 0.00 11.28 -1.14 38 0 30 0
30MAR27 110.00 C 0.00 0.00 0.00 10.55 -1.06 38 0 81 0
30MAR27 112.50 C 10.04 10.04 10.04 9.85 -0.92 38 60 60 +60
30MAR27 115.00 C 0.00 0.00 0.00 9.18 -0.85 38 0 30 0
30MAR27 117.50 C 0.00 0.00 0.00 8.52 -0.84 38 0 0 0
30MAR27 120.00 C 7.85 8.07 7.85 7.86 -0.83 38 60 90 +60
30MAR27 122.50 C 7.70 7.70 7.70 7.35 -0.67 38 30 30 +30
30MAR27 125.00 C 7.29 7.29 7.29 6.83 -0.67 38 30 90 +30
30MAR27 127.50 C 6.65 6.65 6.48 6.32 -0.67 38 7 15 +7
TOTAL CALL 20,139 176,660 +9,357
06MAR26 77.50 P 0.00 0.00 0.00 0.01 - 121 0 0 -
06MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
06MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 91 0 10 0
06MAR26 85.00 P 0.12 0.23 0.12 0.04 +0.02 91 210 205 +95
06MAR26 87.50 P 0.21 0.39 0.19 0.11 +0.06 89 191 197 +157
06MAR26 90.00 P 0.39 0.70 0.39 0.30 +0.17 90 66 193 +50
06MAR26 92.50 P 0.71 1.27 0.71 0.68 +0.34 90 138 233 +71
06MAR26 95.00 P 2.15 2.15 1.64 1.36 +0.61 90 3 373 0
06MAR26 97.50 P 2.30 3.46 2.26 2.36 +0.95 90 460 298 -198
06MAR26 100.00 P 3.74 5.10 3.70 3.69 +1.24 87 168 920 -25
06MAR26 102.50 P 5.44 6.88 5.44 5.39 +1.65 85 129 283 -22
06MAR26 105.00 P 7.58 9.20 7.58 7.51 +2.07 89 17 422 -8
06MAR26 107.50 P 0.00 0.00 0.00 9.74 +2.21 89 0 243 0
06MAR26 110.00 P 13.43 13.43 13.43 12.13 +2.46 93 10 93 0
06MAR26 112.50 P 0.00 0.00 0.00 14.54 +2.33 90 0 6 0
06MAR26 115.00 P 0.00 0.00 0.00 17.03 +2.39 98 0 5 0
06MAR26 117.50 P 0.00 0.00 0.00 19.54 +2.43 113 0 0 -4
06MAR26 120.00 P 23.65 23.65 23.65 22.02 +2.42 116 1 0 -1
06MAR26 122.50 P 0.00 0.00 0.00 24.52 +2.42 126 0 0 0
06MAR26 125.00 P 0.00 0.00 0.00 27.02 +2.42 136 0 0 0
06MAR26 127.50 P 0.00 0.00 0.00 29.52 +2.42 145 0 0 0
06MAR26 130.00 P 0.00 0.00 0.00 32.02 +2.42 154 0 0 0
13MAR26 77.50 P 0.00 0.00 0.00 0.01 - 57 0 0 -
13MAR26 80.00 P 0.13 0.24 0.13 0.02 +0.01 54 280 240 +240
13MAR26 82.50 P 0.31 0.34 0.30 0.06 +0.04 54 235 184 +180
13MAR26 85.00 P 0.47 0.53 0.47 0.15 +0.09 54 70 70 +70
13MAR26 87.50 P 0.76 0.81 0.73 0.33 +0.19 54 150 100 +60
13MAR26 90.00 P 1.20 1.21 1.07 0.66 +0.35 54 78 126 +70
13MAR26 92.50 P 1.32 2.02 1.32 1.21 +0.58 54 131 198 +121
13MAR26 95.00 P 1.95 3.00 1.95 2.01 +0.83 54 207 241 +107
13MAR26 97.50 P 3.37 4.20 3.30 3.05 +1.16 54 304 732 +142
13MAR26 100.00 P 4.15 5.73 4.15 4.39 +1.48 53 162 110 -19
13MAR26 102.50 P 6.55 6.55 6.55 6.01 +1.74 52 2 3 +2
13MAR26 105.00 P 0.00 0.00 0.00 7.95 +2.02 53 0 0 0
13MAR26 107.50 P 0.00 0.00 0.00 10.07 +2.14 54 0 0 0
13MAR26 110.00 P 0.00 0.00 0.00 12.67 +2.53 65 0 0 0
13MAR26 112.50 P 0.00 0.00 0.00 15.09 +2.63 72 0 0 0
13MAR26 115.00 P 0.00 0.00 0.00 17.41 +2.58 73 0 0 0
13MAR26 117.50 P 0.00 0.00 0.00 19.54 +2.36 56 0 0 0
13MAR26 120.00 P 0.00 0.00 0.00 22.02 +2.41 59 0 0 0
13MAR26 122.50 P 0.00 0.00 0.00 24.52 +1.76 64 0 0 0
13MAR26 125.00 P 0.00 0.00 0.00 27.54 +2.94 106 0 0 0
13MAR26 127.50 P 0.00 0.00 0.00 29.52 +2.42 73 0 0 0
30MAR26 55.00 P 0.05 0.05 0.05 0.01 0.00 77 10 135 +10
30MAR26 57.50 P 0.05 0.05 0.04 0.01 0.00 71 350 386 +350
30MAR26 60.00 P 0.06 0.06 0.06 0.01 0.00 66 350 365 +350
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 61 0 160 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 56 0 28 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 51 0 142 0
30MAR26 70.00 P 0.15 0.24 0.15 0.01 0.00 46 70 152 -2
30MAR26 72.50 P 0.19 0.31 0.19 0.02 +0.01 45 64 232 -1
30MAR26 75.00 P 0.28 0.28 0.28 0.04 +0.03 44 30 304 0
30MAR26 77.50 P 0.45 0.52 0.37 0.08 +0.05 43 35 297 -1
30MAR26 80.00 P 0.44 0.66 0.44 0.16 +0.09 43 80 180 -50
30MAR26 82.50 P 0.58 0.91 0.58 0.30 +0.16 43 350 354 +96
30MAR26 85.00 P 0.75 1.26 0.75 0.54 +0.26 43 253 4,313 +87
30MAR26 87.50 P 1.02 1.66 1.02 0.91 +0.41 43 162 726 -12
30MAR26 90.00 P 1.44 2.31 1.44 1.45 +0.60 43 654 3,432 -350
30MAR26 92.50 P 2.20 3.10 1.98 2.18 +0.80 43 492 1,050 -80
30MAR26 95.00 P 2.50 4.12 2.50 3.12 +1.04 44 1,006 4,654 -568
30MAR26 97.50 P 3.50 5.25 3.50 4.23 +1.32 43 253 5,276 -48
30MAR26 100.00 P 4.62 6.90 4.62 5.54 +1.51 43 433 16,059 +121
30MAR26 102.50 P 6.98 8.10 6.98 7.14 +1.79 43 167 3,654 -8
30MAR26 105.00 P 8.80 10.65 8.42 8.93 +1.90 44 76 6,388 -32
30MAR26 107.50 P 10.85 12.47 10.68 10.92 +2.18 44 281 4,575 -188
30MAR26 110.00 P 12.95 14.94 12.95 13.06 +2.30 45 91 15,329 0
30MAR26 112.50 P 15.60 15.60 15.60 15.09 +2.16 43 4 4,395 -4
30MAR26 115.00 P 17.32 20.23 17.32 17.41 +2.26 44 7 9,311 0
30MAR26 117.50 P 0.00 0.00 0.00 19.78 +1.89 45 0 2,776 0
30MAR26 120.00 P 23.00 24.01 23.00 22.63 +2.30 58 4 10,260 -1
30MAR26 122.50 P 24.68 24.68 24.62 25.25 +2.49 64 86 1,401 -26
30MAR26 125.00 P 29.20 29.20 29.20 27.54 +2.92 64 1 5,089 -1
30MAR26 127.50 P 0.00 0.00 0.00 30.03 +2.42 68 0 1,107 0
30MAR26 130.00 P 0.00 0.00 0.00 32.56 +2.96 72 0 1,616 0
30MAR26 132.50 P 0.00 0.00 0.00 34.50 +2.40 0 0 806 0
30MAR26 135.00 P 0.00 0.00 0.00 38.11 +3.18 91 0 1,033 0
30MAR26 137.50 P 41.70 41.70 41.70 40.69 +3.10 97 3 532 -3
30MAR26 140.00 P 0.00 0.00 0.00 43.26 +3.35 102 0 304 0
30MAR26 142.50 P 0.00 0.00 0.00 45.53 +3.43 101 0 105 0
30MAR26 145.00 P 0.00 0.00 0.00 48.32 +3.72 110 0 54 0
30MAR26 147.50 P 50.10 50.17 49.98 49.50 +1.93 0 279 279 +269
30MAR26 150.00 P 52.60 52.64 52.60 52.00 +1.74 0 32 32 +29
30MAR26 152.50 P 0.00 0.00 0.00 55.82 +3.72 120 0 16 -5
30MAR26 155.00 P 0.00 0.00 0.00 57.41 +2.37 99 0 53 0
30MAR26 157.50 P 0.00 0.00 0.00 60.11 +2.96 109 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 62.00 +2.40 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 64.55 +2.16 87 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 67.00 +2.40 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 70.03 +2.34 117 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 73.55 +3.65 145 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 74.52 +2.42 92 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 78.34 +3.74 146 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 79.50 +2.40 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 82.00 +1.55 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 85.25 +3.15 138 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 87.90 +3.30 145 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 90.82 +3.05 158 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 92.00 +2.09 0 0 15 0
30MAR26 192.50 P 0.00 0.00 0.00 94.50 +1.81 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 97.00 +1.89 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 99.50 +2.40 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 103.10 +3.50 164 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 107.00 +2.40 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 112.00 +2.40 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 118.00 +3.07 173 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 123.28 +3.18 185 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 128.14 +3.54 185 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 132.00 +2.05 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 137.37 +2.43 165 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 142.00 +2.40 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 148.03 +3.43 196 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 152.75 +3.15 190 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 157.01 +2.21 143 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 163.35 +3.75 214 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 167.00 +2.40 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 172.28 +2.27 180 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 177.65 +3.05 201 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 183.22 +3.62 223 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 187.55 +2.95 203 0 0 0
30MAR26 290.00 P 191.91 191.91 191.86 193.35 +3.26 232 199 199 +199
30MAR26 295.00 P 196.85 196.85 196.85 197.62 +2.26 211 25 25 +25
30MAR26 300.00 P 201.75 201.82 201.75 202.90 +2.85 224 175 175 +175
29APR26 77.50 P 1.25 1.27 1.13 0.63 - 40 242 242 -
29APR26 80.00 P 0.97 1.63 0.97 0.96 +0.34 40 141 167 +137
29APR26 82.50 P 1.47 1.76 1.47 1.42 +0.46 40 44 260 0
29APR26 85.00 P 2.00 2.80 2.00 2.02 +0.62 40 286 345 +107
29APR26 87.50 P 2.60 3.27 2.60 2.77 +0.87 40 218 317 +56
29APR26 90.00 P 3.45 4.46 3.45 3.54 +0.93 39 66 2,298 +2
29APR26 92.50 P 4.19 5.73 4.19 4.56 +1.08 39 321 942 -15
29APR26 95.00 P 5.36 6.91 5.36 5.85 +1.34 40 604 1,612 +116
29APR26 97.50 P 6.80 8.28 6.79 7.20 +1.50 39 490 2,605 +305
29APR26 100.00 P 8.18 10.17 8.18 8.65 +1.52 38 544 7,579 -26
29APR26 102.50 P 11.95 12.02 10.85 10.38 +1.79 38 738 2,970 -398
29APR26 105.00 P 12.10 14.15 12.10 12.33 +2.08 39 533 3,016 -416
29APR26 107.50 P 14.36 16.13 14.36 14.28 +2.08 39 1,232 2,137 -158
29APR26 110.00 P 18.14 18.14 17.28 16.38 +2.17 39 33 5,660 -3
29APR26 112.50 P 19.64 19.64 19.64 18.63 +2.32 41 3 1,026 -3
29APR26 115.00 P 21.00 21.00 21.00 21.00 +2.51 42 20 979 0
29APR26 117.50 P 0.00 0.00 0.00 23.75 +3.00 49 0 639 0
29APR26 120.00 P 25.36 25.47 25.36 25.77 +1.97 46 369 524 +329
29APR26 122.50 P 0.00 0.00 0.00 27.86 +2.44 42 0 46 0
29APR26 125.00 P 31.70 31.70 31.70 31.07 +4.00 56 1 20 +1
29APR26 127.50 P 0.00 0.00 0.00 32.52 +2.90 36 0 31 0
29APR26 130.00 P 0.00 0.00 0.00 36.02 +3.48 61 0 43 0
29APR26 132.50 P 0.00 0.00 0.00 38.14 +2.46 57 0 60 0
29APR26 135.00 P 0.00 0.00 0.00 41.17 +3.57 68 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 43.72 +2.87 71 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 46.28 +3.23 74 0 0 0
28MAY26 77.50 P 1.85 1.85 1.72 1.17 - 39 74 67 -
28MAY26 80.00 P 1.80 2.26 1.80 1.64 +0.49 39 46 46 +16
28MAY26 82.50 P 2.30 2.72 2.30 2.23 +0.62 39 60 105 +38
28MAY26 85.00 P 2.84 3.60 2.84 2.93 +0.77 39 167 235 +62
28MAY26 87.50 P 4.03 4.04 4.00 3.72 +0.91 39 66 509 +24
28MAY26 90.00 P 4.51 5.64 4.37 4.63 +1.04 39 372 418 +37
28MAY26 92.50 P 5.60 6.72 5.38 5.70 +1.13 38 92 571 -40
28MAY26 95.00 P 6.61 7.71 6.59 6.92 +1.21 38 180 1,390 +8
28MAY26 97.50 P 7.88 9.71 7.88 8.36 +1.49 39 889 2,082 +604
28MAY26 100.00 P 9.57 11.40 9.50 9.81 +1.59 38 671 1,640 +158
28MAY26 102.50 P 11.61 11.63 11.47 11.56 +1.70 39 77 3,123 0
28MAY26 105.00 P 14.90 14.90 14.90 13.39 +1.92 39 2 1,497 +2
28MAY26 107.50 P 16.84 16.84 16.84 14.98 +1.61 37 1 1,179 +1
28MAY26 110.00 P 17.71 17.74 17.69 17.27 +1.93 39 120 773 -30
28MAY26 112.50 P 0.00 0.00 0.00 19.37 +2.01 40 0 153 0
28MAY26 115.00 P 0.00 0.00 0.00 21.57 +2.11 40 0 215 0
28MAY26 117.50 P 23.35 23.35 23.35 24.29 +2.77 45 9 10 +9
28MAY26 120.00 P 0.00 0.00 0.00 25.89 +2.09 40 0 13 0
28MAY26 122.50 P 0.00 0.00 0.00 27.86 +1.52 35 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 31.11 +2.84 47 0 1 0
28MAY26 127.50 P 0.00 0.00 0.00 32.77 +1.92 38 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 36.02 +2.94 50 0 60 0
28MAY26 132.50 P 0.00 0.00 0.00 38.14 +2.46 48 0 30 0
28MAY26 135.00 P 41.80 41.80 41.80 41.17 +3.46 56 2 32 +2
28MAY26 137.50 P 44.50 44.50 44.50 43.72 +2.87 59 1 121 +1
29JUN26 55.00 P 0.24 0.36 0.24 0.03 +0.01 38 33 50 0
29JUN26 57.50 P 0.35 0.35 0.35 0.05 +0.02 38 3 3 +3
29JUN26 60.00 P 0.42 0.42 0.42 0.09 +0.04 38 2 26 +2
29JUN26 62.50 P 0.52 0.54 0.52 0.14 +0.05 37 3 306 +2
29JUN26 65.00 P 0.56 0.64 0.56 0.24 +0.08 37 3 66 +1
29JUN26 67.50 P 0.80 0.80 0.79 0.37 +0.12 37 11 40 +11
29JUN26 70.00 P 1.17 1.17 1.00 0.56 +0.17 37 91 289 +48
29JUN26 72.50 P 1.10 1.20 1.10 0.83 +0.24 37 90 219 +90
29JUN26 75.00 P 1.39 1.45 1.39 1.18 +0.32 37 90 372 +60
29JUN26 77.50 P 2.24 2.24 2.24 1.62 +0.40 38 30 481 +30
29JUN26 80.00 P 2.20 2.86 2.20 2.14 +0.48 38 37 4,551 +7
29JUN26 82.50 P 2.78 3.43 2.78 2.82 +0.63 38 311 2,425 +191
29JUN26 85.00 P 3.55 4.23 3.55 3.53 +0.73 37 61 725 +30
29JUN26 87.50 P 4.33 5.16 4.33 4.38 +0.85 37 60 716 0
29JUN26 90.00 P 5.28 5.77 5.28 5.47 +1.03 38 36 1,264 +14
29JUN26 92.50 P 6.37 7.62 6.37 6.58 +1.13 37 751 1,399 +326
29JUN26 95.00 P 7.30 9.00 7.30 7.69 +1.16 37 757 5,543 +482
29JUN26 97.50 P 9.62 10.20 9.62 9.11 +1.39 37 121 1,604 +30
29JUN26 100.00 P 10.22 12.17 10.22 10.66 +1.50 37 1,167 4,679 +905
29JUN26 102.50 P 0.00 0.00 0.00 12.38 +1.67 37 0 2,782 0
29JUN26 105.00 P 14.00 14.30 14.00 14.10 +1.63 37 30 2,780 +15
29JUN26 107.50 P 0.00 0.00 0.00 16.07 +1.82 38 0 3,975 0
29JUN26 110.00 P 19.00 19.00 19.00 18.14 +1.97 39 1 5,667 0
29JUN26 112.50 P 0.00 0.00 0.00 19.82 +2.19 37 0 3,786 0
29JUN26 115.00 P 24.04 24.04 23.80 22.52 +2.43 41 5 3,888 -5
29JUN26 117.50 P 0.00 0.00 0.00 24.29 +2.16 39 0 2,933 0
29JUN26 120.00 P 0.00 0.00 0.00 26.97 +2.20 43 1 1,732 +1
29JUN26 122.50 P 28.22 30.75 28.13 28.88 +1.83 41 1,455 2,262 +1,287
29JUN26 125.00 P 31.00 32.70 31.00 31.51 +2.64 44 7 1,115 0
29JUN26 127.50 P 0.00 0.00 0.00 33.18 +1.87 39 0 646 0
29JUN26 130.00 P 35.91 36.36 35.61 36.02 +2.57 44 438 1,268 +362
29JUN26 132.50 P 0.00 0.00 0.00 38.14 +2.43 42 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 41.17 +3.08 49 0 455 0
29JUN26 137.50 P 0.00 0.00 0.00 43.72 +2.87 52 1 346 +1
29JUN26 140.00 P 0.00 0.00 0.00 46.28 +3.23 54 0 320 0
29JUN26 142.50 P 0.00 0.00 0.00 47.98 +2.69 47 0 325 0
29JUN26 145.00 P 0.00 0.00 0.00 50.43 +1.78 48 0 153 0
29JUN26 147.50 P 0.00 0.00 0.00 53.18 +2.73 53 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 54.95 +1.73 39 0 8 0
29JUN26 152.50 P 0.00 0.00 0.00 56.92 +1.93 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 59.86 +1.66 0 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 62.92 +3.08 55 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 64.29 +1.75 0 0 31 0
29JUN26 162.50 P 0.00 0.00 0.00 66.70 +1.40 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 69.76 +1.82 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 71.75 +1.89 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 74.63 +2.04 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 76.70 +1.91 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 79.76 +2.93 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 81.78 +1.90 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 85.05 +2.12 58 0 1 0
29JUN26 182.50 P 0.00 0.00 0.00 87.24 +2.84 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 90.14 +2.60 63 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.19 +0.04 37 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.30 +0.07 37 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.44 +0.09 37 0 45 0
29SEP26 62.50 P 1.24 1.26 1.24 0.63 +0.13 37 16 32 +16
29SEP26 65.00 P 1.53 1.53 1.52 0.88 +0.18 37 2 51 +2
29SEP26 67.50 P 1.70 1.70 1.70 1.18 +0.20 37 1 1 +1
29SEP26 70.00 P 1.92 2.21 1.92 1.58 +0.28 38 35 58 +30
29SEP26 72.50 P 2.72 2.72 2.71 2.05 +0.35 38 9 19 +9
29SEP26 75.00 P 3.24 3.24 3.24 2.58 +0.39 38 3 42 -3
29SEP26 77.50 P 3.91 3.91 3.91 3.24 +0.51 38 30 108 +30
29SEP26 80.00 P 4.01 4.01 4.01 3.88 +0.56 37 30 1,630 +30
29SEP26 82.50 P 4.84 4.84 4.84 4.73 +0.76 37 30 288 +30
29SEP26 85.00 P 5.93 5.93 5.93 5.60 +0.75 37 29 236 +6
29SEP26 87.50 P 6.70 7.44 6.70 6.44 +0.83 36 340 738 +338
29SEP26 90.00 P 7.45 8.25 7.45 7.58 +0.97 37 342 1,785 +242
29SEP26 92.50 P 8.92 9.97 8.79 8.79 +1.05 37 1,159 1,595 +994
29SEP26 95.00 P 10.65 10.65 10.32 10.08 +1.21 37 100 1,013 +40
29SEP26 97.50 P 12.72 12.72 12.72 11.51 +1.38 37 30 1,899 0
29SEP26 100.00 P 12.10 13.52 12.10 12.93 +1.35 37 17 6,137 +2
29SEP26 102.50 P 14.75 14.75 14.75 14.69 +1.54 37 30 2,094 0
29SEP26 105.00 P 0.00 0.00 0.00 16.40 +1.76 37 0 4,794 0
29SEP26 107.50 P 0.00 0.00 0.00 17.80 +1.29 36 0 2,619 0
29SEP26 110.00 P 22.00 22.00 22.00 19.98 +1.73 38 2 3,201 -2
29SEP26 112.50 P 22.50 22.50 22.50 22.10 +1.92 39 1 389 -1
29SEP26 115.00 P 25.00 26.13 25.00 23.21 +1.16 35 2 1,480 0
29SEP26 117.50 P 0.00 0.00 0.00 25.41 +1.80 36 0 1,737 0
29SEP26 120.00 P 0.00 0.00 0.00 28.19 +2.61 39 0 828 0
29SEP26 122.50 P 0.00 0.00 0.00 29.34 +1.17 35 0 383 0
29SEP26 125.00 P 0.00 0.00 0.00 32.63 +2.32 41 0 440 0
29SEP26 127.50 P 0.00 0.00 0.00 33.84 +2.06 36 0 212 0
29SEP26 130.00 P 0.00 0.00 0.00 37.13 +1.89 42 0 326 0
29SEP26 132.50 P 0.00 0.00 0.00 39.23 +2.44 41 0 156 0
29SEP26 135.00 P 0.00 0.00 0.00 41.90 +2.78 44 0 108 0
29SEP26 137.50 P 0.00 0.00 0.00 43.72 +2.39 41 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 46.28 +2.43 43 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 48.23 +1.92 40 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 50.43 +1.78 38 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 53.18 +2.35 42 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 54.95 +1.46 32 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 58.17 +2.81 45 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 59.86 +1.50 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 63.05 +2.16 46 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 65.68 +2.43 48 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 66.96 +1.66 0 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 70.18 +2.10 44 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 73.03 +2.25 50 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 74.77 +1.78 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 77.66 +2.28 47 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 80.96 +2.84 57 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 82.00 +1.46 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 85.05 +2.12 48 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 87.55 +2.81 49 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 90.15 +2.61 51 0 0 0
30DEC26 55.00 P 1.00 1.10 1.00 0.64 +0.21 39 3 340 +3
30DEC26 57.50 P 1.28 1.28 1.28 0.85 +0.24 39 2 8 +2
30DEC26 60.00 P 1.44 1.44 1.44 1.18 +0.37 39 2 118 0
30DEC26 62.50 P 1.63 1.63 1.63 1.53 +0.43 39 1 35 +1
30DEC26 65.00 P 1.85 2.25 1.85 1.89 +0.47 39 31 66 +30
30DEC26 67.50 P 0.00 0.00 0.00 2.41 +0.63 39 0 5 0
30DEC26 70.00 P 2.50 2.50 2.50 2.84 +0.55 39 1 92 +1
30DEC26 72.50 P 3.65 3.65 3.65 3.43 +0.59 39 30 35 +30
30DEC26 75.00 P 0.00 0.00 0.00 4.10 +0.64 39 0 1,587 0
30DEC26 77.50 P 5.25 5.25 4.84 4.86 +0.82 39 105 218 +75
30DEC26 80.00 P 5.60 5.60 5.60 5.71 +0.98 38 1 596 0
30DEC26 82.50 P 6.98 6.98 6.98 6.59 +1.08 38 2 49 0
30DEC26 85.00 P 7.30 8.06 7.30 7.62 +1.24 38 452 490 +362
30DEC26 87.50 P 8.74 8.74 8.74 8.66 +1.30 38 30 77 +30
30DEC26 90.00 P 9.36 10.00 9.36 9.83 +1.42 38 461 714 +394
30DEC26 92.50 P 10.51 10.84 10.51 11.05 +1.48 38 1,260 1,433 +1,200
30DEC26 95.00 P 11.80 13.13 11.80 12.31 +1.55 38 528 1,255 +408
30DEC26 97.50 P 13.11 14.61 13.11 13.72 +1.71 38 60 714 +36
30DEC26 100.00 P 14.61 16.15 14.61 16.08 +2.50 40 120 699 +30
30DEC26 102.50 P 0.00 0.00 0.00 16.62 +1.53 38 0 206 0
30DEC26 105.00 P 18.64 18.64 18.64 18.23 +1.55 37 1 511 -1
30DEC26 107.50 P 20.23 20.23 20.23 19.94 +1.60 38 30 1,461 +30
30DEC26 110.00 P 0.00 0.00 0.00 21.49 +1.40 37 0 1,102 0
30DEC26 112.50 P 0.00 0.00 0.00 23.32 +1.16 37 0 211 0
30DEC26 115.00 P 0.00 0.00 0.00 26.02 +2.41 40 0 1,288 0
30DEC26 117.50 P 0.00 0.00 0.00 26.85 +0.87 36 0 193 0
30DEC26 120.00 P 0.00 0.00 0.00 29.41 +1.88 38 0 213 0
30DEC26 122.50 P 0.00 0.00 0.00 31.54 +1.99 39 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 32.98 +1.30 37 0 10 0
30DEC26 127.50 P 0.00 0.00 0.00 35.64 +1.97 39 0 12 0
30DEC26 130.00 P 0.00 0.00 0.00 37.96 +1.74 39 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 40.01 +1.68 39 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 41.90 +1.89 38 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 44.91 +2.55 41 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 46.31 +2.06 37 0 7 0
30DEC26 142.50 P 0.00 0.00 0.00 48.43 +1.69 37 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 51.52 +2.36 41 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 53.18 +1.90 37 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 56.32 +2.44 42 0 16 0
30DEC26 152.50 P 0.00 0.00 0.00 58.17 +1.79 39 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 60.47 +2.11 39 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 63.51 +2.39 43 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 65.68 +2.43 42 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 68.39 +2.98 45 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 70.18 +2.10 39 0 2 0
30DEC26 167.50 P 0.00 0.00 0.00 73.03 +2.25 44 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 76.00 +3.01 48 0 2 0
30DEC26 172.50 P 0.00 0.00 0.00 77.66 +2.28 42 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 80.96 +2.84 50 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 82.61 +2.07 43 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 85.58 +2.65 49 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 87.93 +3.19 48 0 0 0
30DEC26 185.00 P 91.01 91.01 91.01 90.15 +2.61 46 1 3 +1
30MAR27 77.50 P 0.00 0.00 0.00 5.80 - 37 0 0 -
30MAR27 80.00 P 6.65 7.25 6.65 6.62 +0.74 37 31 30 +30
30MAR27 82.50 P 7.67 7.67 7.67 7.59 +0.86 37 30 42 +30
30MAR27 85.00 P 0.00 0.00 0.00 8.55 +0.82 37 0 2 0
30MAR27 87.50 P 9.90 9.90 9.90 9.64 +0.91 37 2 3 +2
30MAR27 90.00 P 0.00 0.00 0.00 10.83 +1.05 37 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 12.09 +1.11 37 0 10 0
30MAR27 95.00 P 13.40 14.60 13.40 13.43 +1.19 37 7 7 +7
30MAR27 97.50 P 14.76 15.80 14.76 14.85 +1.19 37 124 124 +124
30MAR27 100.00 P 16.28 17.53 16.00 16.41 +1.31 37 91 400 0
30MAR27 102.50 P 17.77 17.84 17.77 17.91 +1.40 37 60 550 +60
30MAR27 105.00 P 0.00 0.00 0.00 19.65 +1.47 37 0 210 0
30MAR27 107.50 P 0.00 0.00 0.00 21.38 +1.53 37 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 22.80 +1.23 37 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 25.44 +2.18 39 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 26.92 +1.78 38 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 29.29 +2.38 40 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 30.81 +2.29 39 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 32.45 +1.74 38 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 35.11 +2.25 40 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 36.98 +1.64 39 0 0 0
TOTAL PUT 29,017 270,946 +10,887
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$ 50.65
30MAR26 19.50 C 0.00 0.00 0.00 31.19 -1.30 120 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 30.69 -1.30 114 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 29.69 -1.30 102 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 28.69 -1.30 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 27.69 -1.30 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 26.69 -1.31 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 25.70 -1.30 90 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 24.70 -1.30 81 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 23.70 -1.30 67 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 22.70 -1.30 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 21.70 -1.31 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 20.71 -1.30 69 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 19.71 -1.30 62 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 18.96 -1.05 106 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 17.98 -1.03 102 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 16.72 -1.30 56 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 16.05 -0.97 94 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 15.07 -0.96 90 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 14.16 -0.87 89 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 12.72 -1.33 31 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 11.76 -1.30 47 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 10.96 -1.13 61 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 9.89 -1.58 51 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 9.01 -1.07 53 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 8.24 -1.03 57 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 7.49 -0.89 59 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 6.67 -0.69 58 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 5.55 -1.25 48 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 5.16 -0.62 56 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 4.23 -0.83 50 0 15 0
30MAR26 49.00 C 3.56 3.61 3.56 3.76 -0.65 52 30 31 +29
30MAR26 50.00 C 3.30 3.30 2.80 3.20 -0.61 52 35 38 +30
30MAR26 52.50 C 1.94 1.98 1.82 2.05 -0.51 51 26 82 +21
30MAR26 55.00 C 0.00 0.00 0.00 1.28 -0.36 52 0 206 0
30MAR26 57.50 C 0.84 0.84 0.59 0.76 -0.24 52 90 382 +30
30MAR26 60.00 C 0.40 0.40 0.40 0.44 -0.14 52 70 221 -49
30MAR26 62.50 C 0.25 0.25 0.25 0.25 -0.09 53 15 225 0
30MAR26 65.00 C 0.17 0.17 0.13 0.14 -0.04 53 55 549 +2
30MAR26 67.50 C 0.12 0.12 0.12 0.07 -0.03 53 15 43 +15
30MAR26 70.00 C 0.00 0.00 0.00 0.04 -0.01 54 0 1,580 0
30MAR26 72.50 C 0.00 0.00 0.00 0.02 -0.01 54 0 108 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 142 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 58 0 265 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 62 0 45 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 66 0 45 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 76 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 79 0 14 0
29APR26 42.00 C 0.00 0.00 0.00 9.60 - 50 0 0 -
29APR26 43.00 C 0.00 0.00 0.00 8.52 -1.02 43 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 7.78 -1.49 44 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 7.52 -0.71 52 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 6.52 -0.74 47 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 5.80 -1.19 46 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 5.35 -0.68 48 0 0 0
29APR26 49.00 C 4.55 4.55 4.46 4.77 -0.78 48 45 45 +45
29APR26 50.00 C 0.00 0.00 0.00 4.34 -0.46 49 0 0 0
29APR26 52.50 C 2.91 2.91 2.74 3.13 -0.48 48 105 120 +105
29APR26 55.00 C 2.05 2.05 2.05 2.25 -0.37 48 15 50 0
29APR26 57.50 C 0.00 0.00 0.00 1.61 -0.26 48 0 266 0
29APR26 60.00 C 0.00 0.00 0.00 1.12 -0.23 48 0 106 0
29APR26 62.50 C 0.00 0.00 0.00 0.79 -0.17 49 0 123 0
29APR26 65.00 C 0.55 0.55 0.55 0.55 -0.10 49 15 16 +1
29APR26 67.50 C 0.00 0.00 0.00 0.37 -0.06 49 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.24 -0.04 49 0 55 0
29APR26 72.50 C 0.24 0.24 0.24 0.16 -0.02 49 1 140 0
29APR26 75.00 C 0.00 0.00 0.00 0.10 -0.02 49 0 175 0
29APR26 77.50 C 0.00 0.00 0.00 0.07 -0.01 50 0 292 0
29APR26 80.00 C 0.00 0.00 0.00 0.04 -0.01 49 0 39 0
29APR26 82.50 C 0.00 0.00 0.00 0.03 0.00 50 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.02 0.00 50 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 9.89 - 44 0 0 -
28MAY26 43.00 C 0.00 0.00 0.00 9.08 -1.12 43 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 8.39 -0.93 44 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 7.74 -0.88 45 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 7.51 -0.44 50 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 6.53 -0.82 45 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 6.14 -0.66 47 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 5.60 -0.63 47 0 0 0
28MAY26 50.00 C 4.83 4.83 4.83 5.09 -0.62 47 15 58 +15
28MAY26 52.50 C 4.10 4.10 3.80 3.99 -0.45 47 11 13 +11
28MAY26 55.00 C 2.92 2.92 2.92 3.09 -0.38 47 15 84 +15
28MAY26 57.50 C 0.00 0.00 0.00 2.38 -0.32 48 0 30 0
28MAY26 60.00 C 0.00 0.00 0.00 1.83 -0.26 48 0 102 0
28MAY26 62.50 C 0.00 0.00 0.00 1.39 -0.23 48 0 2 0
28MAY26 65.00 C 0.00 0.00 0.00 1.03 -0.17 48 0 20 0
28MAY26 67.50 C 0.84 0.84 0.84 0.76 -0.13 48 15 45 +15
28MAY26 70.00 C 0.00 0.00 0.00 0.55 -0.10 48 0 32 0
28MAY26 72.50 C 0.00 0.00 0.00 0.40 -0.07 48 0 1 0
28MAY26 75.00 C 0.00 0.00 0.00 0.29 -0.05 48 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.21 -0.03 48 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.15 -0.02 48 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.11 -0.02 48 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.08 -0.01 48 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 21.06 -1.29 52 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 19.99 -1.03 44 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 18.96 -1.67 38 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 18.36 -1.51 54 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 17.43 -1.06 53 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 16.07 -1.87 37 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 15.92 -0.98 57 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 14.63 -0.78 48 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 13.88 -0.78 49 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 13.17 -1.29 51 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 12.51 -0.82 52 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 11.43 -0.72 47 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 10.88 -0.53 50 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 9.75 -0.84 44 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 9.42 -0.48 48 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 8.90 -0.65 50 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 8.05 -0.56 47 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 7.67 -0.83 49 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 7.11 -0.60 49 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 6.34 -0.55 46 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 5.89 -0.55 47 0 0 0
29JUN26 52.50 C 4.51 4.51 4.51 4.82 -0.41 47 15 15 +15
29JUN26 55.00 C 0.00 0.00 0.00 3.86 -0.39 47 0 150 0
29JUN26 57.50 C 0.00 0.00 0.00 3.11 -0.32 47 0 201 0
29JUN26 60.00 C 0.00 0.00 0.00 2.49 -0.28 47 0 117 0
29JUN26 62.50 C 0.00 0.00 0.00 2.00 -0.26 47 0 0 0
29JUN26 65.00 C 1.54 1.54 1.54 1.58 -0.22 47 15 29 +15
29JUN26 67.50 C 1.29 1.29 1.29 1.23 -0.18 47 15 15 +15
29JUN26 70.00 C 0.00 0.00 0.00 0.96 -0.14 47 0 31 0
29JUN26 72.50 C 0.00 0.00 0.00 0.74 -0.11 47 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.57 -0.09 47 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.44 -0.07 47 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 0.34 -0.05 47 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 0.26 -0.04 47 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.20 -0.03 47 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.15 -0.02 47 0 0 0
29JUN26 90.00 C 0.32 0.32 0.32 0.12 -0.01 47 11 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.09 -0.01 47 0 5 0
29SEP26 42.00 C 0.00 0.00 0.00 12.36 - 48 0 0 -
29SEP26 43.00 C 0.00 0.00 0.00 11.54 -1.33 47 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.15 -1.07 48 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.45 -1.03 48 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 10.00 -1.00 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.50 -0.31 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 9.06 -0.73 49 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 8.56 -0.38 49 0 9 0
29SEP26 50.00 C 0.00 0.00 0.00 7.90 -0.48 47 400 700 +400
29SEP26 52.50 C 0.00 0.00 0.00 6.81 -0.50 47 400 700 +400
29SEP26 55.00 C 0.00 0.00 0.00 5.84 -0.47 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 5.03 -0.44 47 0 14 0
29SEP26 60.00 C 0.00 0.00 0.00 4.34 -0.38 47 0 25 0
29SEP26 62.50 C 0.00 0.00 0.00 3.74 -0.35 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 3.24 -0.30 48 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 2.76 -0.31 48 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 2.35 -0.28 48 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 2.00 -0.24 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.65 -0.20 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 1.44 -0.14 47 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 1.22 -0.12 47 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 1.01 -0.16 47 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.85 -0.12 47 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.75 -0.07 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.63 -0.07 47 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.54 -0.07 47 0 13 0
30DEC26 42.00 C 0.00 0.00 0.00 13.74 - 49 0 0 -
30DEC26 43.00 C 0.00 0.00 0.00 13.14 -0.90 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.39 -1.01 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.89 -0.98 48 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 11.37 -0.83 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 10.86 -0.96 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 10.64 -0.33 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 10.17 -0.79 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 9.53 -0.74 48 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 8.46 -0.54 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 7.51 -0.48 48 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 6.66 -0.45 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 5.92 -0.44 47 0 8 0
30DEC26 62.50 C 0.00 0.00 0.00 5.27 -0.40 48 0 16 0
30DEC26 65.00 C 0.00 0.00 0.00 4.70 -0.37 48 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 4.20 -0.34 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 3.73 -0.33 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 3.30 -0.34 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 2.92 -0.30 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 2.51 -0.35 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 2.22 -0.31 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 1.97 -0.21 47 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 1.74 -0.19 47 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 1.54 -0.17 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 1.36 -0.16 47 0 11 0
30DEC26 92.50 C 0.00 0.00 0.00 1.21 -0.14 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 14.94 - 49 0 0 -
30MAR27 43.00 C 0.00 0.00 0.00 14.33 -0.74 49 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 13.83 -0.69 49 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 13.26 -0.73 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 12.65 -0.82 48 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 12.28 -0.69 48 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 11.85 -0.64 49 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 11.26 -0.76 48 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 10.96 -0.61 48 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 9.96 -0.58 48 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 8.98 -0.54 48 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 8.17 -0.54 48 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 7.28 -0.59 48 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 6.61 -0.55 48 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 6.05 -0.51 48 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 5.51 -0.48 48 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 5.03 -0.40 48 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 4.60 -0.35 48 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 4.17 -0.21 48 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 3.78 -0.20 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 3.33 -0.28 48 0 0 0
TOTAL CALL 1,429 8,035 +1,130
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 0.00 127 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 98 0 76 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 84 0 13 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 79 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 75 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 70 0 91 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 62 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 0.03 +0.01 53 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.05 +0.02 53 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.08 +0.04 53 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.13 +0.06 53 0 38 0
30MAR26 41.00 P 0.00 0.00 0.00 0.19 +0.08 53 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.28 +0.11 53 0 3 0
30MAR26 43.00 P 0.64 0.72 0.64 0.40 +0.15 53 26 56 +26
30MAR26 44.00 P 0.00 0.00 0.00 0.56 +0.20 53 0 31 0
30MAR26 45.00 P 1.10 1.10 1.05 0.76 +0.25 53 6 23 +6
30MAR26 46.00 P 1.19 1.27 1.19 1.02 +0.32 53 3 25 +1
30MAR26 47.00 P 0.00 0.00 0.00 1.32 +0.39 53 0 107 0
30MAR26 48.00 P 2.13 2.13 2.13 1.67 +0.46 53 3 154 +3
30MAR26 49.00 P 2.20 2.20 2.20 2.08 +0.53 54 6 222 0
30MAR26 50.00 P 3.01 3.01 2.58 2.51 +0.56 53 277 364 +131
30MAR26 52.50 P 4.05 4.13 4.05 3.83 +0.64 52 3 855 -3
30MAR26 55.00 P 5.93 6.17 5.92 5.41 +0.91 49 44 745 0
30MAR26 57.50 P 0.00 0.00 0.00 7.78 +1.10 58 0 285 0
30MAR26 60.00 P 0.00 0.00 0.00 9.76 +1.08 54 0 568 0
30MAR26 62.50 P 0.00 0.00 0.00 12.38 +1.42 67 0 481 0
30MAR26 65.00 P 0.00 0.00 0.00 14.61 +1.06 64 0 1,619 0
30MAR26 67.50 P 0.00 0.00 0.00 16.96 +0.91 62 0 4 0
30MAR26 70.00 P 0.00 0.00 0.00 19.35 +0.79 0 0 8 0
30MAR26 72.50 P 0.00 0.00 0.00 22.51 +1.34 102 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 24.35 +1.30 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 26.85 +1.30 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 29.55 +1.31 98 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 32.05 +1.50 103 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 34.55 +1.50 109 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 36.85 +1.30 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 39.35 +1.30 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 42.05 +1.50 122 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.78 - 49 0 0 -
29APR26 43.00 P 1.26 1.29 1.26 0.99 +0.29 49 43 34 +22
29APR26 44.00 P 0.00 0.00 0.00 1.24 +0.34 50 0 0 0
29APR26 45.00 P 1.76 1.76 1.76 1.52 +0.39 50 11 11 +6
29APR26 46.00 P 1.99 1.99 1.99 1.85 +0.45 50 15 30 +15
29APR26 47.00 P 2.47 2.47 2.47 2.20 +0.49 50 15 32 0
29APR26 48.00 P 2.88 2.88 2.88 2.57 +0.52 49 15 38 +15
29APR26 49.00 P 3.32 3.32 3.32 2.99 +0.53 49 30 48 +30
29APR26 50.00 P 3.80 3.80 3.80 3.45 +0.57 48 15 57 +5
29APR26 52.50 P 5.17 5.17 5.16 4.80 +0.65 48 28 162 +28
29APR26 55.00 P 0.00 0.00 0.00 6.29 +0.56 46 0 17 0
29APR26 57.50 P 0.00 0.00 0.00 8.57 +1.06 53 0 83 0
29APR26 60.00 P 0.00 0.00 0.00 10.38 +0.93 50 0 55 0
29APR26 62.50 P 0.00 0.00 0.00 12.45 +0.96 48 0 234 0
29APR26 65.00 P 0.00 0.00 0.00 14.94 +1.04 54 0 92 0
29APR26 67.50 P 0.00 0.00 0.00 17.05 +1.00 49 0 23 0
29APR26 70.00 P 0.00 0.00 0.00 19.81 +1.25 62 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 22.51 +1.34 72 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 24.55 +1.50 62 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 27.05 +1.35 66 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 29.55 +1.31 70 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 32.05 +1.50 74 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 34.55 +1.35 77 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 37.05 +1.35 81 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 39.55 +1.35 84 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 42.05 +1.35 87 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 1.24 - 48 0 0 -
28MAY26 43.00 P 0.00 0.00 0.00 1.51 +0.33 48 0 28 0
28MAY26 44.00 P 2.08 2.10 2.08 1.79 +0.35 48 30 30 +30
28MAY26 45.00 P 2.36 2.36 2.36 2.13 +0.41 48 1 35 +1
28MAY26 46.00 P 0.00 0.00 0.00 2.48 +0.44 48 0 17 0
28MAY26 47.00 P 0.00 0.00 0.00 2.89 +0.50 48 0 8 0
28MAY26 48.00 P 3.63 3.63 3.54 3.29 +0.51 48 2 7 0
28MAY26 49.00 P 0.00 0.00 0.00 3.73 +0.52 48 0 85 0
28MAY26 50.00 P 4.46 4.46 4.46 4.21 +0.54 48 120 191 +120
28MAY26 52.50 P 0.00 0.00 0.00 5.58 +0.61 47 0 42 0
28MAY26 55.00 P 0.00 0.00 0.00 7.39 +0.90 50 0 15 0
28MAY26 57.50 P 0.00 0.00 0.00 8.67 +0.43 45 0 50 0
28MAY26 60.00 P 0.00 0.00 0.00 10.74 +0.60 46 0 24 0
28MAY26 62.50 P 0.00 0.00 0.00 12.65 +0.47 44 0 25 0
28MAY26 65.00 P 0.00 0.00 0.00 14.97 +1.07 46 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 17.26 +0.64 46 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 19.81 +1.25 51 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 22.51 +1.12 60 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 24.86 +1.42 60 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 27.42 +1.72 65 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 29.60 +0.74 61 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 32.10 +1.55 64 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 34.60 +1.40 67 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.10 +0.03 48 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 0.13 +0.04 47 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.18 +0.05 47 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.24 +0.06 47 0 4 0
29JUN26 34.00 P 0.00 0.00 0.00 0.32 +0.09 47 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.41 +0.10 47 0 176 0
29JUN26 36.00 P 0.00 0.00 0.00 0.52 +0.12 47 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.66 +0.15 47 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.80 +0.16 47 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 1.00 +0.23 47 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.22 +0.26 47 0 11 0
29JUN26 41.00 P 0.00 0.00 0.00 1.45 +0.27 47 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 1.73 +0.33 47 0 11 0
29JUN26 43.00 P 0.00 0.00 0.00 2.02 +0.35 48 0 2 0
29JUN26 44.00 P 0.00 0.00 0.00 2.36 +0.40 48 0 39 0
29JUN26 45.00 P 0.00 0.00 0.00 2.72 +0.44 48 0 24 0
29JUN26 46.00 P 0.00 0.00 0.00 3.11 +0.47 48 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 3.51 +0.50 48 0 21 0
29JUN26 48.00 P 0.00 0.00 0.00 3.93 +0.49 47 0 36 0
29JUN26 49.00 P 4.68 4.68 4.68 4.39 +0.52 47 1 23 0
29JUN26 50.00 P 0.00 0.00 0.00 4.88 +0.54 47 0 142 0
29JUN26 52.50 P 0.00 0.00 0.00 6.24 +0.58 47 0 79 0
29JUN26 55.00 P 0.00 0.00 0.00 7.83 +0.68 47 0 127 0
29JUN26 57.50 P 0.00 0.00 0.00 9.69 +1.23 48 0 454 0
29JUN26 60.00 P 0.00 0.00 0.00 11.27 +0.82 45 0 121 0
29JUN26 62.50 P 0.00 0.00 0.00 13.43 +0.69 47 0 50 0
29JUN26 65.00 P 0.00 0.00 0.00 15.65 +0.82 49 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 18.03 +1.04 52 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 20.19 +1.13 51 0 32 0
29JUN26 72.50 P 0.00 0.00 0.00 22.51 +1.12 52 0 12 0
29JUN26 75.00 P 0.00 0.00 0.00 24.86 +1.42 53 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 27.42 +1.49 57 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 29.62 +0.76 54 0 19 0
29JUN26 82.50 P 0.00 0.00 0.00 32.10 +1.16 56 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 34.60 +1.21 59 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 37.05 +1.35 60 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 39.55 +1.35 62 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 42.05 +1.35 65 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 3.06 - 48 0 0 -
29SEP26 43.00 P 0.00 0.00 0.00 3.42 +0.38 48 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 3.81 +0.40 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 4.25 +0.48 48 0 3 0
29SEP26 46.00 P 0.00 0.00 0.00 4.70 +0.48 48 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 5.15 +0.49 48 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 5.61 +0.51 48 0 22 0
29SEP26 49.00 P 0.00 0.00 0.00 6.10 +0.54 48 0 20 0
29SEP26 50.00 P 0.00 0.00 0.00 6.53 +0.48 47 400 740 +400
29SEP26 52.50 P 0.00 0.00 0.00 7.92 +0.55 47 400 722 +400
29SEP26 55.00 P 0.00 0.00 0.00 9.52 +0.63 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.21 +0.68 47 0 72 0
29SEP26 60.00 P 0.00 0.00 0.00 13.02 +0.73 48 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 14.92 +0.83 48 0 140 0
29SEP26 65.00 P 0.00 0.00 0.00 16.92 +0.65 48 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 18.89 +0.82 48 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 21.11 +0.78 49 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 23.34 +1.11 50 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.72 +1.47 51 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 27.65 +1.17 48 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 29.91 +1.03 48 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 32.39 +1.26 50 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 34.61 +0.82 47 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 37.11 +1.23 49 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 39.57 +1.37 50 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 42.28 +1.58 56 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 4.15 - 48 0 0 -
30DEC26 43.00 P 0.00 0.00 0.00 4.56 +0.39 48 0 7 0
30DEC26 44.00 P 0.00 0.00 0.00 5.01 +0.44 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 5.44 +0.43 48 0 3 0
30DEC26 46.00 P 0.00 0.00 0.00 5.89 +0.46 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 6.35 +0.48 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.84 +0.50 48 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 7.27 +0.45 47 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.79 +0.47 47 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 9.20 +0.53 47 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.75 +0.57 47 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 12.44 +0.64 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.20 +0.68 47 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.97 +1.02 47 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.66 +0.86 46 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.06 +0.65 48 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.07 +0.74 48 0 4 0
30DEC26 72.50 P 0.00 0.00 0.00 24.16 +1.18 49 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.14 +1.04 47 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 28.55 +1.01 49 0 25 0
30DEC26 80.00 P 0.00 0.00 0.00 30.71 +1.15 49 0 4 0
30DEC26 82.50 P 0.00 0.00 0.00 32.76 +1.10 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 35.07 +1.14 47 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 37.41 +1.19 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 39.79 +1.16 48 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 42.28 +1.35 49 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 5.15 - 49 0 0 -
30MAR27 43.00 P 0.00 0.00 0.00 5.51 +0.35 48 0 3 0
30MAR27 44.00 P 0.00 0.00 0.00 5.94 +0.40 48 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 6.38 +0.37 48 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 6.89 +0.48 48 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 7.38 +0.50 48 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 7.88 +0.52 48 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.33 +0.48 47 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 8.87 +0.50 47 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 10.29 +0.56 47 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.84 +0.55 47 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.54 +0.73 47 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.28 +0.73 48 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.10 +0.81 48 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.98 +0.88 48 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.86 +0.88 48 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.85 +0.82 48 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 24.96 +0.95 48 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 26.94 +0.89 48 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 29.10 +0.97 48 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 31.17 +0.98 47 0 0 0
TOTAL PUT 1,494 10,691 +1,236
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$ 42.06
30MAR26 8.25 C 0.00 0.00 0.00 33.83 -0.50 208 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 33.58 -0.50 202 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 33.33 -0.50 197 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 33.08 -0.50 191 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 32.83 -0.50 186 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 32.58 -0.50 180 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 32.33 -0.50 174 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 32.08 -0.50 168 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 31.58 -0.50 152 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 31.08 -0.50 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 30.58 -0.50 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 30.08 -0.50 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 29.58 -0.50 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 29.08 -0.50 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 28.58 -0.51 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 28.09 -0.50 140 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 27.59 -0.50 133 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 27.09 -0.50 125 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 26.59 -0.50 117 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 26.09 -0.50 106 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 25.59 -0.50 0 0 26 0
30MAR26 17.00 C 0.00 0.00 0.00 25.09 -0.50 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 24.59 -0.50 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 24.09 -0.50 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 23.59 -0.51 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 23.09 -0.51 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 22.60 -0.50 99 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 22.10 -0.50 94 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 21.10 -0.50 82 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 20.10 -0.50 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 19.10 -0.50 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 18.10 -0.51 0 0 5 0
30MAR26 25.00 C 0.00 0.00 0.00 17.11 -0.50 69 0 28 0
30MAR26 26.00 C 0.00 0.00 0.00 16.11 -0.50 60 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 15.11 -0.51 49 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 14.12 -0.50 59 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 13.13 -0.50 59 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 12.15 -0.50 60 0 39 0
30MAR26 31.00 C 0.00 0.00 0.00 11.18 -0.41 60 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 10.25 -0.55 63 0 27 0
30MAR26 33.00 C 0.00 0.00 0.00 9.49 -0.28 73 0 322 0
30MAR26 34.00 C 0.00 0.00 0.00 8.38 -0.47 60 0 280 0
30MAR26 35.00 C 0.00 0.00 0.00 7.60 -0.19 64 0 236 0
30MAR26 36.00 C 0.00 0.00 0.00 6.47 -0.48 51 0 223 0
30MAR26 37.00 C 0.00 0.00 0.00 6.05 -0.07 65 0 810 0
30MAR26 38.00 C 0.00 0.00 0.00 5.29 -0.10 64 0 359 0
30MAR26 39.00 C 0.00 0.00 0.00 4.32 -0.37 56 0 132 0
30MAR26 40.00 C 0.00 0.00 0.00 3.75 -0.31 58 0 157 0
30MAR26 41.00 C 3.60 3.60 3.60 3.21 -0.32 58 2 210 +2
30MAR26 42.00 C 3.03 3.03 2.43 2.72 -0.33 59 53 126 +21
30MAR26 43.00 C 2.20 2.20 2.12 2.27 -0.40 59 21 215 +7
30MAR26 44.00 C 2.32 2.32 1.67 1.94 -0.22 60 25 350 -5
30MAR26 45.00 C 1.47 1.54 1.47 1.62 -0.24 61 22 489 0
30MAR26 46.00 C 1.58 1.58 1.28 1.34 -0.19 61 28 572 +2
30MAR26 47.00 C 1.33 1.33 1.30 1.09 -0.17 61 18 802 +1
30MAR26 48.00 C 1.15 1.15 0.76 0.88 -0.14 61 48 344 +32
30MAR26 49.00 C 0.90 0.90 0.65 0.70 -0.13 60 31 491 +16
30MAR26 50.00 C 0.66 0.81 0.55 0.56 -0.10 60 42 1,552 -2
30MAR26 52.50 C 0.53 0.53 0.41 0.30 -0.07 60 48 146 +9
30MAR26 55.00 C 0.22 0.22 0.20 0.16 -0.04 60 4 187 0
30MAR26 57.50 C 0.21 0.21 0.19 0.08 -0.03 60 17 113 -1
30MAR26 60.00 C 0.13 0.13 0.12 0.04 -0.02 60 60 407 +30
30MAR26 62.50 C 0.06 0.06 0.06 0.02 -0.01 60 1 71 -1
30MAR26 65.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 115 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 65 0 54 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 69 0 20 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 74 0 12 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 78 0 74 0
29APR26 32.00 C 0.00 0.00 0.00 10.66 -0.44 59 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 9.61 -0.63 52 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 9.01 -0.41 59 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 7.99 -0.38 53 0 41 0
29APR26 36.00 C 0.00 0.00 0.00 7.61 -0.03 61 0 10 0
29APR26 37.00 C 0.00 0.00 0.00 6.97 +0.02 62 0 20 0
29APR26 38.00 C 0.00 0.00 0.00 6.09 -0.37 57 0 15 0
29APR26 39.00 C 0.00 0.00 0.00 5.57 -0.11 59 0 10 0
29APR26 40.00 C 4.84 4.84 4.60 4.92 -0.51 58 22 23 +22
29APR26 41.00 C 4.16 4.16 4.16 4.41 -0.28 58 15 30 -15
29APR26 42.00 C 4.20 4.20 4.20 3.95 -0.27 58 15 50 +14
29APR26 43.00 C 3.30 3.30 3.30 3.52 -0.26 58 1 71 0
29APR26 44.00 C 3.40 3.40 2.90 3.13 -0.31 59 15 198 0
29APR26 45.00 C 2.72 2.72 2.72 2.72 -0.31 58 5 275 0
29APR26 46.00 C 0.00 0.00 0.00 2.50 -0.18 60 0 101 0
29APR26 47.00 C 0.00 0.00 0.00 2.21 -0.15 60 0 77 0
29APR26 48.00 C 2.01 2.01 2.01 1.86 -0.21 58 5 91 0
29APR26 49.00 C 0.00 0.00 0.00 1.70 -0.11 60 0 319 0
29APR26 50.00 C 1.39 1.39 1.39 1.48 -0.10 59 5 461 0
29APR26 52.50 C 0.00 0.00 0.00 1.04 -0.07 59 0 120 0
29APR26 55.00 C 0.90 0.93 0.80 0.72 -0.05 59 13 447 +13
29APR26 57.50 C 0.69 0.70 0.57 0.50 -0.03 59 21 695 -5
29APR26 60.00 C 0.42 0.42 0.42 0.34 -0.02 59 5 95 0
29APR26 62.50 C 0.00 0.00 0.00 0.23 -0.01 59 0 131 0
29APR26 65.00 C 0.00 0.00 0.00 0.15 -0.01 59 0 25 0
29APR26 67.50 C 0.18 0.18 0.18 0.10 -0.01 59 5 38 -5
29APR26 70.00 C 0.00 0.00 0.00 0.07 0.00 59 0 5 0
29APR26 72.50 C 0.00 0.00 0.00 0.04 0.00 58 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.03 0.00 59 0 11 0
28MAY26 25.00 C 0.00 0.00 0.00 17.31 -0.49 57 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 16.36 -0.49 57 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 15.43 -0.48 57 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 14.52 -0.46 57 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 13.62 -0.46 57 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 12.75 -0.45 57 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 11.91 -0.43 57 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 11.09 -0.42 57 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 10.31 -0.40 57 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 9.32 -0.62 53 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 8.61 -0.60 53 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 8.15 -0.35 57 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 7.51 -0.33 57 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 6.69 -0.69 54 0 10 0
28MAY26 39.00 C 0.00 0.00 0.00 6.13 -0.61 55 0 20 0
28MAY26 40.00 C 5.41 5.41 5.41 5.75 -0.21 57 15 12 -15
28MAY26 41.00 C 5.00 5.00 5.00 5.25 -0.27 57 15 30 -15
28MAY26 42.00 C 5.06 5.06 5.06 4.80 -0.25 57 15 45 0
28MAY26 43.00 C 4.63 4.63 4.63 4.39 -0.22 58 15 86 +15
28MAY26 44.00 C 0.00 0.00 0.00 4.01 -0.22 58 0 120 0
28MAY26 45.00 C 0.00 0.00 0.00 3.66 -0.22 58 0 136 0
28MAY26 46.00 C 3.12 3.12 3.12 3.34 -0.19 58 15 99 0
28MAY26 47.00 C 0.00 0.00 0.00 3.03 -0.16 58 0 160 0
28MAY26 48.00 C 0.00 0.00 0.00 2.73 -0.15 58 0 130 0
28MAY26 49.00 C 0.00 0.00 0.00 2.46 -0.14 58 0 106 0
28MAY26 50.00 C 2.49 2.49 2.49 2.21 -0.13 58 7 193 +7
28MAY26 52.50 C 0.00 0.00 0.00 1.69 -0.09 58 0 78 0
28MAY26 55.00 C 0.00 0.00 0.00 1.28 -0.07 58 0 51 0
28MAY26 57.50 C 0.00 0.00 0.00 0.96 -0.06 58 0 27 0
28MAY26 60.00 C 1.02 1.02 1.02 0.72 -0.04 58 1 2 0
28MAY26 62.50 C 0.00 0.00 0.00 0.52 -0.05 57 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.39 -0.02 57 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.30 -0.01 58 0 9 0
28MAY26 70.00 C 0.00 0.00 0.00 0.21 -0.01 57 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.16 0.00 58 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.11 -0.01 57 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 32.63 -0.50 94 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 32.38 -0.50 87 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 32.13 -0.50 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 31.63 -0.50 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 31.14 -0.50 83 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 30.64 -0.50 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 30.14 -0.50 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 29.65 -0.50 74 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 29.15 -0.50 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 28.65 -0.51 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 28.16 -0.50 66 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 27.66 -0.50 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 27.17 -0.50 67 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 26.67 -0.50 59 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 26.17 -0.50 0 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 25.68 -0.50 60 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 25.18 -0.50 52 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 24.69 -0.50 60 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 24.19 -0.50 54 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 23.70 -0.50 58 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 23.20 -0.50 54 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 22.71 -0.50 56 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 22.22 -0.50 56 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 21.24 -0.50 56 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 20.27 -0.49 57 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 19.30 -0.50 56 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 18.35 -0.49 56 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 17.41 -0.47 56 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 16.49 -0.36 56 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 15.58 -0.47 56 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 14.70 -0.46 56 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 13.84 -0.45 56 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 12.75 -0.54 50 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 12.20 -0.43 56 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 11.42 -0.42 56 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 10.67 -0.40 56 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 9.95 -0.40 56 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 9.00 -0.35 52 0 175 0
29JUN26 36.00 C 0.00 0.00 0.00 8.49 -0.23 54 0 150 0
29JUN26 37.00 C 0.00 0.00 0.00 7.78 -0.31 53 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 7.42 -0.10 56 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 6.75 -0.41 55 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 6.35 -0.10 56 0 30 0
29JUN26 41.00 C 0.00 0.00 0.00 5.85 -0.29 56 0 28 0
29JUN26 42.00 C 5.30 5.30 5.30 5.42 -0.26 56 15 20 +13
29JUN26 43.00 C 0.00 0.00 0.00 5.02 -0.25 57 0 24 0
29JUN26 44.00 C 0.00 0.00 0.00 4.64 -0.24 57 0 28 0
29JUN26 45.00 C 4.20 4.20 4.20 4.30 -0.23 57 15 66 +15
29JUN26 46.00 C 3.89 3.89 3.89 3.98 -0.22 57 15 26 0
29JUN26 47.00 C 3.60 3.60 3.60 3.65 -0.21 57 15 40 +15
29JUN26 48.00 C 0.00 0.00 0.00 3.35 -0.17 57 0 13 0
29JUN26 49.00 C 0.00 0.00 0.00 3.08 -0.17 57 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 2.80 -0.18 57 0 60 0
29JUN26 52.50 C 0.00 0.00 0.00 2.25 -0.13 57 0 21 0
29JUN26 55.00 C 2.00 2.00 2.00 1.78 -0.11 57 5 62 +5
29JUN26 57.50 C 0.00 0.00 0.00 1.40 -0.10 57 0 24 0
29JUN26 60.00 C 1.60 1.60 1.36 1.12 -0.07 57 8 19 +8
29JUN26 62.50 C 0.00 0.00 0.00 0.88 -0.05 57 0 0 0
29JUN26 65.00 C 1.11 1.13 1.11 0.68 -0.06 57 18 88 +15
29JUN26 67.50 C 0.00 0.00 0.00 0.53 -0.05 56 0 40 0
29JUN26 70.00 C 0.00 0.00 0.00 0.41 -0.04 56 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 0.32 -0.03 56 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.26 -0.01 57 0 58 0
29JUN26 77.50 C 0.00 0.00 0.00 0.20 -0.01 56 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.15 -0.01 56 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.12 -0.01 56 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.09 -0.01 56 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.07 -0.01 56 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.06 -0.01 57 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 26.18 -0.50 54 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 25.68 -0.51 51 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 25.19 -0.50 53 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 24.70 -0.50 53 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 24.21 -0.50 53 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 23.72 -0.50 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 23.24 -0.50 53 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 22.76 -0.49 53 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 22.28 -0.49 54 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 21.33 -0.49 53 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 20.39 -0.49 53 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 19.48 -0.48 53 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 18.58 -0.47 53 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 17.71 -0.46 53 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 16.85 -0.45 53 0 16 0
29SEP26 27.00 C 0.00 0.00 0.00 16.03 -0.44 53 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 15.22 -0.43 53 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 14.46 -0.42 53 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 13.47 -0.43 50 0 154 0
29SEP26 31.00 C 0.00 0.00 0.00 12.76 -0.42 50 0 24 0
29SEP26 32.00 C 0.00 0.00 0.00 12.07 -0.40 50 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 11.41 -0.45 51 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 10.67 -0.50 50 0 6 0
29SEP26 35.00 C 0.00 0.00 0.00 10.38 -0.21 53 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.59 -0.39 51 0 47 0
29SEP26 37.00 C 0.00 0.00 0.00 9.02 -0.29 51 0 6 0
29SEP26 38.00 C 0.00 0.00 0.00 8.71 -0.31 53 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.21 -0.28 53 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.75 -0.27 53 0 0 0
29SEP26 41.00 C 7.09 7.09 7.00 7.28 -0.17 53 7 22 +7
29SEP26 42.00 C 6.79 6.79 6.62 6.87 -0.28 53 27 27 +26
29SEP26 43.00 C 6.16 6.40 6.14 6.50 -0.24 54 19 19 +19
29SEP26 44.00 C 0.00 0.00 0.00 6.13 -0.26 54 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 5.78 -0.26 54 0 30 0
29SEP26 46.00 C 0.00 0.00 0.00 5.47 -0.23 54 0 4 0
29SEP26 47.00 C 0.00 0.00 0.00 5.18 -0.19 54 0 65 0
29SEP26 48.00 C 0.00 0.00 0.00 4.85 -0.20 54 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 4.53 -0.19 54 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 4.27 -0.15 54 0 514 0
29SEP26 52.50 C 0.00 0.00 0.00 3.63 -0.15 54 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 3.09 -0.13 54 0 20 0
29SEP26 57.50 C 0.00 0.00 0.00 2.60 -0.13 54 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 2.23 -0.09 54 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 1.87 -0.09 54 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.60 -0.07 54 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 1.34 -0.07 54 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 1.15 -0.05 54 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.94 -0.05 53 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.80 -0.05 53 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.68 -0.03 53 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.57 -0.02 53 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.49 -0.02 53 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.41 -0.02 53 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.35 -0.01 53 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.31 0.00 54 0 10 0
30DEC26 22.00 C 0.00 0.00 0.00 20.66 -0.47 51 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 19.81 -0.46 51 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 18.97 -0.45 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 18.17 -0.45 51 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 17.37 -0.45 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 16.62 -0.43 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 15.88 -0.43 51 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.16 -0.40 51 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.48 -0.40 51 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.80 -0.40 51 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.16 -0.37 51 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.55 -0.38 51 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.94 -0.38 51 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.37 -0.34 51 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.84 -0.34 51 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 10.31 -0.34 51 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.78 -0.34 51 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.33 -0.30 51 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.87 -0.31 51 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.42 -0.30 51 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.93 -0.25 51 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.56 -0.25 51 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.19 -0.27 51 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.95 -0.17 52 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 6.64 -0.23 52 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 6.34 -0.24 52 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 6.05 -0.24 52 0 17 0
30DEC26 49.00 C 0.00 0.00 0.00 5.74 -0.23 52 0 301 0
30DEC26 50.00 C 0.00 0.00 0.00 5.43 -0.23 52 0 1,023 0
30DEC26 52.50 C 0.00 0.00 0.00 4.79 -0.19 52 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 4.17 -0.19 52 0 500 0
30DEC26 57.50 C 0.00 0.00 0.00 3.68 -0.16 52 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 3.21 -0.16 52 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.75 -0.20 51 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 2.41 -0.12 51 0 32 0
30DEC26 67.50 C 0.00 0.00 0.00 2.10 -0.09 51 0 12 0
30DEC26 70.00 C 2.39 2.39 2.39 1.86 -0.09 51 10 10 +10
30DEC26 72.50 C 0.00 0.00 0.00 1.62 -0.09 51 0 5 0
30DEC26 75.00 C 0.00 0.00 0.00 1.43 -0.06 51 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 12.84 - 51 0 0 -
30MAR27 35.00 C 0.00 0.00 0.00 12.33 - 51 0 0 -
30MAR27 36.00 C 0.00 0.00 0.00 11.81 -0.33 51 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.29 -0.33 51 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.81 -0.30 51 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.37 -0.30 51 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.92 -0.30 51 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.20 -0.58 49 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.90 -0.44 50 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.60 -0.27 50 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.27 -0.22 50 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 7.92 -0.25 51 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 7.56 -0.29 51 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 7.28 -0.27 51 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 7.00 -0.26 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 6.76 -0.23 51 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 6.42 -0.24 51 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 5.83 -0.24 52 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 5.27 -0.20 52 0 4 0
30MAR27 57.50 C 0.00 0.00 0.00 4.70 -0.18 52 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 4.25 -0.15 52 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 3.80 -0.15 52 0 15 0
TOTAL CALL 784 19,483 +260
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 197 0 16 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 191 0 122 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 185 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 179 0 17 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 173 0 29 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 168 0 275 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 162 0 117 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 157 0 65 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 152 0 214 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 148 0 142 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 139 0 103 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 135 0 27 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 131 0 20 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 123 0 10 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 119 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 112 0 16 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 109 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 0.00 0.00 0.00 0.01 0.00 60 0 12 0
30MAR26 29.00 P 0.00 0.00 0.00 0.02 0.00 60 0 53 0
30MAR26 30.00 P 0.00 0.00 0.00 0.04 +0.01 61 0 179 0
30MAR26 31.00 P 0.00 0.00 0.00 0.07 +0.01 61 0 150 0
30MAR26 32.00 P 0.00 0.00 0.00 0.11 +0.02 60 0 74 0
30MAR26 33.00 P 0.00 0.00 0.00 0.17 +0.03 60 0 477 0
30MAR26 34.00 P 0.00 0.00 0.00 0.25 +0.03 59 0 327 0
30MAR26 35.00 P 0.45 0.45 0.40 0.37 +0.05 59 17 290 -16
30MAR26 36.00 P 0.00 0.00 0.00 0.52 +0.05 59 0 284 0
30MAR26 37.00 P 0.68 0.84 0.68 0.72 +0.05 59 46 728 +15
30MAR26 38.00 P 1.10 1.19 1.07 0.98 +0.09 59 6 978 -2
30MAR26 39.00 P 1.22 1.30 1.19 1.30 +0.13 59 18 1,449 0
30MAR26 40.00 P 1.70 2.00 1.55 1.75 +0.24 61 21 659 -15
30MAR26 41.00 P 2.09 2.40 2.09 2.13 +0.23 60 18 346 -16
30MAR26 42.00 P 2.60 3.05 2.45 2.66 +0.28 61 20 508 -1
30MAR26 43.00 P 3.53 3.64 3.53 3.22 +0.18 61 18 203 -9
30MAR26 44.00 P 0.00 0.00 0.00 3.85 +0.25 61 0 200 0
30MAR26 45.00 P 4.71 4.72 4.71 4.43 +0.17 59 3 438 -3
30MAR26 46.00 P 0.00 0.00 0.00 5.32 +0.32 63 0 451 0
30MAR26 47.00 P 0.00 0.00 0.00 6.10 +0.35 64 0 165 0
30MAR26 48.00 P 0.00 0.00 0.00 6.92 +0.37 65 0 255 0
30MAR26 49.00 P 0.00 0.00 0.00 7.78 +0.40 67 0 165 0
30MAR26 50.00 P 0.00 0.00 0.00 8.45 +0.20 61 0 159 0
30MAR26 52.50 P 0.00 0.00 0.00 10.99 +0.45 74 0 92 0
30MAR26 55.00 P 0.00 0.00 0.00 13.26 +0.70 74 0 7 0
30MAR26 57.50 P 0.00 0.00 0.00 15.47 +0.48 59 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 17.94 +0.30 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 20.44 +0.50 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 22.94 +0.50 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 25.44 +0.50 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 27.94 +0.50 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 30.44 +0.50 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 32.94 +0.50 0 0 0 0
29APR26 32.00 P 0.40 0.40 0.40 0.48 +0.08 59 3 39 +3
29APR26 33.00 P 0.00 0.00 0.00 0.63 +0.09 59 0 24 0
29APR26 34.00 P 0.00 0.00 0.00 0.85 +0.15 59 0 10 0
29APR26 35.00 P 0.90 1.03 0.90 1.01 +0.11 58 11 62 0
29APR26 36.00 P 1.09 1.32 1.09 1.29 +0.15 58 12 362 +6
29APR26 37.00 P 0.00 0.00 0.00 1.57 +0.16 58 0 14 0
29APR26 38.00 P 0.00 0.00 0.00 1.93 +0.20 58 0 302 0
29APR26 39.00 P 2.38 2.38 2.38 2.33 +0.25 58 1 246 +1
29APR26 40.00 P 2.80 2.80 2.80 2.80 +0.30 59 1 80 0
29APR26 41.00 P 3.30 3.52 3.30 3.26 +0.34 59 21 88 -5
29APR26 42.00 P 3.68 3.68 3.68 3.76 +0.36 59 1 78 0
29APR26 43.00 P 0.00 0.00 0.00 4.33 +0.31 59 0 119 0
29APR26 44.00 P 4.80 5.01 4.80 4.94 +0.32 59 6 159 -1
29APR26 45.00 P 5.32 5.32 5.32 5.60 +0.33 59 2 292 -2
29APR26 46.00 P 0.00 0.00 0.00 6.29 +0.33 60 0 113 0
29APR26 47.00 P 0.00 0.00 0.00 7.14 +0.48 62 0 75 0
29APR26 48.00 P 0.00 0.00 0.00 7.80 +0.29 61 0 62 0
29APR26 49.00 P 0.00 0.00 0.00 8.56 +0.29 61 0 61 0
29APR26 50.00 P 0.00 0.00 0.00 9.40 +0.40 62 0 50 0
29APR26 52.50 P 0.00 0.00 0.00 11.42 +0.23 61 0 75 0
29APR26 55.00 P 0.00 0.00 0.00 13.69 +0.26 64 0 19 0
29APR26 57.50 P 0.00 0.00 0.00 16.22 +0.45 71 0 15 0
29APR26 60.00 P 0.00 0.00 0.00 18.13 +0.48 59 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 20.54 +0.49 59 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 22.98 +0.49 59 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 25.45 +0.50 59 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 27.94 +0.50 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 30.44 +0.50 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 32.94 +0.50 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.10 +0.01 57 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.15 +0.02 57 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.21 +0.03 57 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.29 +0.04 57 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 0.39 +0.05 57 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.50 +0.06 57 0 14 0
28MAY26 31.00 P 0.00 0.00 0.00 0.67 +0.07 57 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.84 +0.08 57 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 1.03 +0.10 57 0 20 0
28MAY26 34.00 P 0.00 0.00 0.00 1.26 +0.12 57 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 1.53 +0.13 56 0 10 0
28MAY26 36.00 P 0.00 0.00 0.00 1.83 +0.16 56 0 20 0
28MAY26 37.00 P 0.00 0.00 0.00 2.17 +0.16 56 0 45 0
28MAY26 38.00 P 0.00 0.00 0.00 2.54 +0.19 56 0 62 0
28MAY26 39.00 P 0.00 0.00 0.00 2.97 +0.22 56 0 57 0
28MAY26 40.00 P 0.00 0.00 0.00 3.44 +0.26 57 0 180 0
28MAY26 41.00 P 0.00 0.00 0.00 3.95 +0.27 57 0 31 0
28MAY26 42.00 P 4.86 4.87 4.39 4.50 +0.29 57 27 57 +15
28MAY26 43.00 P 0.00 0.00 0.00 5.08 +0.30 57 0 76 0
28MAY26 44.00 P 0.00 0.00 0.00 5.70 +0.32 58 0 47 0
28MAY26 45.00 P 6.66 6.66 6.66 6.35 +0.33 58 15 55 -15
28MAY26 46.00 P 0.00 0.00 0.00 7.04 +0.34 58 0 105 0
28MAY26 47.00 P 0.00 0.00 0.00 7.73 +0.45 59 0 60 0
28MAY26 48.00 P 0.00 0.00 0.00 8.56 +0.57 60 0 95 0
28MAY26 49.00 P 0.00 0.00 0.00 9.30 +0.47 60 0 30 0
28MAY26 50.00 P 0.00 0.00 0.00 10.07 +0.56 61 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 12.16 +0.40 62 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 13.93 +0.42 57 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 16.22 +0.45 59 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 18.41 +0.47 57 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 20.74 +0.48 57 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 23.12 +0.48 57 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 25.54 +0.49 57 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 27.98 +0.49 57 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 30.45 +0.49 57 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 32.94 +0.50 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 94 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 69 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 59 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 54 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 0.00 55 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 0.00 56 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.05 +0.01 56 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.08 +0.01 57 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.12 +0.01 57 0 38 0
29JUN26 24.00 P 0.00 0.00 0.00 0.17 +0.02 57 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.23 +0.03 56 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.31 +0.04 56 0 5 0
29JUN26 27.00 P 0.00 0.00 0.00 0.41 +0.04 56 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.52 +0.04 56 0 93 0
29JUN26 29.00 P 0.00 0.00 0.00 0.66 +0.05 56 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 0.85 +0.08 56 0 169 0
29JUN26 31.00 P 0.00 0.00 0.00 1.06 +0.08 56 0 10 0
29JUN26 32.00 P 0.00 0.00 0.00 1.24 +0.04 56 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 1.50 +0.10 55 0 29 0
29JUN26 34.00 P 0.00 0.00 0.00 1.78 +0.11 55 0 15 0
29JUN26 35.00 P 0.00 0.00 0.00 2.10 +0.14 55 0 120 0
29JUN26 36.00 P 2.35 2.35 2.35 2.45 +0.14 55 1 46 +1
29JUN26 37.00 P 0.00 0.00 0.00 2.82 +0.17 55 0 0 0
29JUN26 38.00 P 3.38 3.38 3.38 3.24 +0.18 55 15 50 +15
29JUN26 39.00 P 3.96 3.96 3.96 3.69 +0.21 55 15 65 +15
29JUN26 40.00 P 0.00 0.00 0.00 4.20 +0.26 55 0 153 0
29JUN26 41.00 P 0.00 0.00 0.00 4.73 +0.27 56 0 24 0
29JUN26 42.00 P 0.00 0.00 0.00 5.30 +0.28 56 0 0 0
29JUN26 43.00 P 6.10 6.18 6.10 5.90 +0.28 56 19 79 +19
29JUN26 44.00 P 6.82 6.82 6.82 6.52 +0.30 56 15 8 -3
29JUN26 45.00 P 7.49 7.49 7.49 7.18 +0.32 57 15 1 -15
29JUN26 46.00 P 0.00 0.00 0.00 7.86 +0.33 57 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 8.59 +0.51 58 0 58 0
29JUN26 48.00 P 0.00 0.00 0.00 9.17 +0.26 56 0 66 0
29JUN26 49.00 P 0.00 0.00 0.00 9.99 +0.14 57 0 91 0
29JUN26 50.00 P 0.00 0.00 0.00 10.56 +0.24 55 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 12.69 +0.37 58 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 14.82 +0.17 59 0 12 0
29JUN26 57.50 P 0.00 0.00 0.00 16.96 +0.30 59 0 14 0
29JUN26 60.00 P 0.00 0.00 0.00 19.33 +0.67 62 0 12 0
29JUN26 62.50 P 0.00 0.00 0.00 21.21 +0.45 56 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 23.50 +0.45 56 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 25.85 +0.46 56 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 28.22 +0.48 56 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 30.62 +0.48 56 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 33.04 +0.48 56 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 35.49 +0.49 56 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 37.96 +0.50 57 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 40.44 +0.50 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 42.94 +0.50 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 45.44 +0.50 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 47.94 +0.50 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.02 0.00 51 0 55 0
29SEP26 16.50 P 0.00 0.00 0.00 0.03 0.00 52 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.04 0.00 52 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.06 +0.01 54 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.07 +0.01 53 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.08 +0.01 53 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.10 +0.01 53 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.12 +0.01 53 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.14 +0.01 53 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 0.20 +0.02 53 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.27 +0.02 53 0 21 0
29SEP26 23.00 P 0.00 0.00 0.00 0.35 +0.02 53 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 0.46 +0.05 53 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.58 +0.05 53 0 5 0
29SEP26 26.00 P 0.00 0.00 0.00 0.72 +0.06 53 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 0.89 +0.06 53 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 1.11 +0.09 53 0 49 0
29SEP26 29.00 P 0.00 0.00 0.00 1.29 +0.05 53 0 20 0
29SEP26 30.00 P 0.00 0.00 0.00 1.57 +0.14 53 0 51 0
29SEP26 31.00 P 0.00 0.00 0.00 1.85 +0.12 53 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 2.15 +0.12 53 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.39 +0.07 52 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.75 +0.15 52 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 3.11 +0.15 52 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 3.51 +0.19 52 0 25 0
29SEP26 37.00 P 0.00 0.00 0.00 3.94 +0.19 52 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 4.41 +0.23 52 0 15 0
29SEP26 39.00 P 5.03 5.03 5.03 4.92 +0.27 53 5 22 +5
29SEP26 40.00 P 0.00 0.00 0.00 5.39 +0.20 52 0 1,031 0
29SEP26 41.00 P 0.00 0.00 0.00 6.04 +0.31 53 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 6.54 +0.26 53 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 7.16 +0.29 53 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 7.78 +0.27 53 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.43 +0.29 53 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.06 +0.24 53 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.70 +0.31 53 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 10.41 +0.14 53 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 11.10 +0.32 53 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.19 +0.60 56 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 14.11 +0.50 57 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 15.67 +0.38 53 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 18.22 +0.40 58 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 19.82 +0.42 53 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 21.96 +0.42 53 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 24.20 +0.45 53 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 26.44 +0.45 53 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 28.75 +0.47 53 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 31.07 +0.47 53 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 33.42 +0.48 53 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 35.80 +0.49 53 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 38.18 +0.48 53 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 40.61 +0.50 53 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 43.04 +0.49 53 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 45.49 +0.50 53 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 47.96 +0.50 53 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.51 +0.04 51 0 20 0
30DEC26 23.00 P 0.00 0.00 0.00 0.64 +0.04 51 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 0.79 +0.05 51 0 0 0
30DEC26 25.00 P 0.92 0.92 0.92 0.97 +0.06 51 6 8 +6
30DEC26 26.00 P 0.00 0.00 0.00 1.15 +0.06 51 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 1.38 +0.07 51 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.62 +0.08 51 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 1.88 +0.10 51 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 2.11 +0.03 51 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 2.48 +0.10 51 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.83 +0.13 51 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 3.20 +0.22 51 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.47 +0.02 50 0 0 0
30DEC26 35.00 P 3.71 3.71 3.71 4.01 +0.30 52 1 46 +1
30DEC26 36.00 P 0.00 0.00 0.00 4.46 +0.24 52 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 4.94 +0.25 52 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 5.44 +0.25 52 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.98 +0.27 52 0 2 0
30DEC26 40.00 P 0.00 0.00 0.00 6.54 +0.28 52 0 13 0
30DEC26 41.00 P 0.00 0.00 0.00 7.12 +0.28 53 0 2 0
30DEC26 42.00 P 0.00 0.00 0.00 7.56 +0.12 52 0 5 0
30DEC26 43.00 P 0.00 0.00 0.00 8.18 +0.24 52 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 8.81 +0.23 52 0 8 0
30DEC26 45.00 P 0.00 0.00 0.00 9.47 +0.28 52 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 9.97 +0.11 51 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.65 +0.28 51 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.33 +0.28 51 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.38 +0.38 54 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 13.02 +0.48 53 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 14.67 0.00 52 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 16.74 +0.13 53 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 18.46 +0.36 51 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 20.50 +0.37 51 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 22.62 +0.40 51 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 24.77 +0.39 51 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 26.97 +0.42 51 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 29.22 +0.42 51 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 31.48 +0.42 51 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 33.79 +0.44 51 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 4.16 - 50 0 0 -
30MAR27 35.00 P 0.00 0.00 0.00 4.79 - 51 0 0 -
30MAR27 36.00 P 0.00 0.00 0.00 5.05 +0.16 50 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 5.54 +0.19 50 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 6.04 +0.21 50 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 6.60 +0.23 50 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 7.20 +0.26 51 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 7.76 +0.26 51 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.46 +0.28 51 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.08 +0.28 52 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 9.72 +0.28 52 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.38 +0.28 52 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.05 +0.29 52 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.74 +0.29 52 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.44 +0.29 52 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 12.87 -0.07 51 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 13.57 +0.29 51 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 15.37 +0.33 51 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 17.26 +0.33 51 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 19.18 +0.34 51 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 21.22 +0.37 51 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 23.27 +0.37 51 0 0 0
TOTAL PUT 359 19,967 -1
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$ 9.31
30MAR26 7.00 C 0.00 0.00 0.00 2.37 - 72 0 0 -
30MAR26 7.25 C 0.00 0.00 0.00 2.15 +0.01 73 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.91 0.00 68 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.68 +0.01 64 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.47 0.00 63 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.28 0.00 63 0 2 0
30MAR26 8.50 C 0.00 0.00 0.00 1.10 -0.01 63 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 0.94 -0.01 63 0 0 0
30MAR26 9.00 C 0.78 0.78 0.78 0.78 -0.03 61 3 3 +3
30MAR26 9.25 C 0.62 0.62 0.62 0.67 +0.01 63 20 55 +20
30MAR26 9.50 C 0.51 0.51 0.51 0.56 +0.01 64 16 62 0
30MAR26 9.75 C 0.00 0.00 0.00 0.44 -0.01 62 0 30 0
30MAR26 10.00 C 0.38 0.38 0.33 0.36 -0.01 62 46 70 -6
30MAR26 10.50 C 0.24 0.24 0.24 0.23 -0.01 62 1 131 0
30MAR26 11.00 C 0.00 0.00 0.00 0.15 0.00 63 0 193 0
30MAR26 11.50 C 0.07 0.07 0.07 0.09 0.00 63 1 101 0
30MAR26 12.00 C 0.06 0.06 0.04 0.05 -0.01 62 71 159 -70
30MAR26 12.50 C 0.00 0.00 0.00 0.04 0.00 66 0 164 0
30MAR26 13.00 C 0.02 0.02 0.02 0.02 0.00 64 1 177 -1
30MAR26 13.50 C 0.02 0.02 0.02 0.01 0.00 63 4 115 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 68 0 175 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 73 0 77 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 78 0 37 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 83 0 68 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 87 0 202 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 91 0 428 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 95 0 126 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 99 0 160 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 103 0 880 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 106 0 75 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 110 0 115 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 113 0 49 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 116 0 142 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 123 0 106 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 129 0 89 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 134 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 139 0 3 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 144 0 17 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 149 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 154 0 3 0
29APR26 7.00 C 0.00 0.00 0.00 2.44 - 60 0 0 -
29APR26 7.25 C 0.00 0.00 0.00 2.20 -0.03 56 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.00 -0.02 57 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.78 0.00 54 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.59 0.00 54 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.41 -0.03 54 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.27 0.00 56 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 1.10 0.00 54 0 0 0
29APR26 9.00 C 0.89 0.91 0.85 0.98 +0.02 55 121 120 +120
29APR26 9.25 C 0.79 0.79 0.73 0.85 +0.01 55 128 128 +128
29APR26 9.50 C 0.67 0.67 0.63 0.72 +0.01 54 101 101 +101
29APR26 9.75 C 0.00 0.00 0.00 0.61 0.00 53 0 2 0
29APR26 10.00 C 0.48 0.48 0.45 0.52 -0.01 53 30 36 +21
29APR26 10.50 C 0.40 0.40 0.35 0.38 0.00 53 80 110 +45
29APR26 11.00 C 0.27 0.27 0.27 0.27 0.00 54 9 96 0
29APR26 11.50 C 0.16 0.16 0.16 0.19 0.00 54 15 139 0
29APR26 12.00 C 0.12 0.12 0.12 0.13 -0.01 54 1 120 0
29APR26 12.50 C 0.00 0.00 0.00 0.10 0.00 55 0 134 0
29APR26 13.00 C 0.00 0.00 0.00 0.07 0.00 56 0 606 0
29APR26 13.50 C 0.00 0.00 0.00 0.04 -0.01 54 0 53 0
29APR26 14.00 C 0.00 0.00 0.00 0.03 0.00 55 0 94 0
29APR26 14.50 C 0.00 0.00 0.00 0.02 0.00 55 0 191 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 53 0 116 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 56 0 16 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 62 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 0.00 0.00 0.00 0.01 0.00 70 0 507 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 77 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 79 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 7.00 C 0.00 0.00 0.00 2.51 - 56 0 0 -
28MAY26 7.25 C 0.00 0.00 0.00 2.30 +0.01 55 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.09 0.00 53 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.86 -0.03 50 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.68 -0.01 50 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.52 -0.04 50 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.37 -0.03 51 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.23 -0.01 51 0 0 0
28MAY26 9.00 C 1.14 1.14 0.98 1.09 +0.01 51 165 150 +150
28MAY26 9.25 C 0.89 0.91 0.86 0.96 0.00 50 178 178 +178
28MAY26 9.50 C 0.79 0.80 0.75 0.85 0.00 50 144 144 +144
28MAY26 9.75 C 0.00 0.00 0.00 0.75 +0.02 50 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.65 0.00 50 0 90 0
28MAY26 10.50 C 0.00 0.00 0.00 0.50 0.00 50 0 150 0
28MAY26 11.00 C 0.39 0.39 0.39 0.39 0.00 51 15 120 0
28MAY26 11.50 C 0.00 0.00 0.00 0.29 0.00 51 0 126 0
28MAY26 12.00 C 0.21 0.21 0.21 0.21 -0.01 50 1 16 +1
28MAY26 12.50 C 0.00 0.00 0.00 0.15 0.00 50 0 62 0
28MAY26 13.00 C 0.00 0.00 0.00 0.11 -0.01 50 0 490 0
28MAY26 13.50 C 0.00 0.00 0.00 0.08 -0.01 50 0 415 0
28MAY26 14.00 C 0.00 0.00 0.00 0.06 -0.01 51 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.04 -0.01 50 0 15 0
28MAY26 15.00 C 0.00 0.00 0.00 0.03 0.00 50 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.02 0.00 50 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 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 7.00 C 0.00 0.00 0.00 2.58 - 53 0 0 -
29JUN26 7.25 C 0.00 0.00 0.00 2.34 -0.05 49 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.14 -0.06 48 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.97 -0.04 49 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.79 -0.05 48 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.64 -0.02 49 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.48 -0.02 48 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.35 -0.01 49 0 0 0
29JUN26 9.00 C 1.16 1.16 1.13 1.23 0.00 50 56 56 +56
29JUN26 9.25 C 1.02 1.04 0.99 1.11 +0.01 50 75 75 +75
29JUN26 9.50 C 0.93 0.93 0.88 0.98 0.00 49 595 580 +580
29JUN26 9.75 C 0.00 0.00 0.00 0.89 +0.01 49 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.78 -0.01 48 0 15 0
29JUN26 10.50 C 0.58 0.61 0.58 0.61 0.00 48 75 455 +75
29JUN26 11.00 C 0.49 0.49 0.49 0.49 +0.01 48 147 822 +147
29JUN26 11.50 C 0.36 0.39 0.36 0.38 0.00 48 313 613 +313
29JUN26 12.00 C 0.00 0.00 0.00 0.31 +0.01 49 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.23 -0.01 48 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.18 0.00 49 0 30 0
29JUN26 13.50 C 0.00 0.00 0.00 0.14 0.00 49 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.11 0.00 49 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.09 +0.01 50 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 0.07 +0.01 50 0 25 0
29JUN26 15.50 C 0.00 0.00 0.00 0.05 0.00 49 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.04 +0.01 50 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.03 +0.01 49 0 29 0
29JUN26 17.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 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 63 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 70 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 72 0 4 0
29SEP26 7.00 C 0.00 0.00 0.00 2.83 - 52 0 0 -
29SEP26 7.25 C 0.00 0.00 0.00 2.67 0.00 53 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.49 +0.01 52 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.32 -0.01 52 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.16 0.00 51 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.01 0.00 51 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.88 +0.01 51 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.74 0.00 50 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.57 -0.04 49 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.49 +0.01 50 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.38 +0.01 50 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.27 0.00 49 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.18 0.00 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.00 -0.01 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.86 0.00 49 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.73 -0.01 49 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.62 -0.01 49 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.53 -0.01 49 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.45 0.00 49 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.39 0.00 50 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.33 0.00 50 0 6 0
29SEP26 14.50 C 0.00 0.00 0.00 0.27 -0.01 49 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.22 -0.02 49 0 41 0
29SEP26 15.50 C 0.00 0.00 0.00 0.19 -0.01 49 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.16 -0.01 49 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.14 0.00 49 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.12 0.00 49 0 13 0
29SEP26 17.50 C 0.00 0.00 0.00 0.10 0.00 49 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.09 0.00 50 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.07 -0.01 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.06 -0.01 49 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.04 -0.01 49 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.03 0.00 49 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 0.00 48 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.05 - 52 0 0 -
30DEC26 7.25 C 0.00 0.00 0.00 2.89 -0.01 52 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.74 0.00 52 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.59 0.00 52 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.44 +0.01 51 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 2.30 +0.01 51 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.16 0.00 51 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.03 0.00 50 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.90 -0.01 50 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.80 0.00 50 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.69 +0.01 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.59 0.00 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.49 0.00 50 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.32 0.00 50 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.16 0.00 49 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 1.02 -0.01 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.90 -0.01 49 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.80 -0.01 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.71 0.00 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.63 0.00 50 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.56 +0.01 50 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.49 0.00 50 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.44 +0.01 50 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.38 0.00 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.34 0.00 50 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 0.30 0.00 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.26 0.00 49 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 0.22 -0.01 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.20 -0.01 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.18 0.00 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.16 0.00 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.14 0.00 49 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.13 0.00 50 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.10 0.00 49 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.08 0.00 50 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.26 - 53 0 0 -
30MAR27 7.25 C 0.00 0.00 0.00 3.09 -0.04 52 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.98 0.00 53 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.82 -0.02 52 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.70 0.00 52 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.56 -0.01 52 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.43 -0.01 52 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.31 -0.01 51 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.19 -0.01 51 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.09 0.00 51 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.98 -0.01 51 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.87 -0.02 50 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.77 0.00 50 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.60 0.00 50 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.44 0.00 50 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.30 +0.04 50 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.18 +0.01 50 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.06 -0.01 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.98 +0.01 51 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.89 +0.01 51 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.81 0.00 51 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.73 +0.01 51 0 0 0
TOTAL CALL 2,412 11,901 +2,080
30MAR26 7.00 P 0.00 0.00 0.00 0.03 - 65 0 0 -
30MAR26 7.25 P 0.00 0.00 0.00 0.05 0.00 66 0 1 0
30MAR26 7.50 P 0.00 0.00 0.00 0.07 -0.01 64 0 9 0
30MAR26 7.75 P 0.00 0.00 0.00 0.11 0.00 65 0 66 0
30MAR26 8.00 P 0.00 0.00 0.00 0.15 -0.01 64 0 195 0
30MAR26 8.25 P 0.00 0.00 0.00 0.21 -0.01 64 0 186 0
30MAR26 8.50 P 0.28 0.37 0.28 0.29 -0.01 65 195 324 +120
30MAR26 8.75 P 0.44 0.47 0.38 0.38 -0.01 65 152 334 +122
30MAR26 9.00 P 0.45 0.54 0.45 0.47 -0.03 63 59 196 +52
30MAR26 9.25 P 0.00 0.00 0.00 0.59 -0.03 63 0 170 0
30MAR26 9.50 P 0.00 0.00 0.00 0.73 -0.02 63 0 151 0
30MAR26 9.75 P 0.00 0.00 0.00 0.86 -0.04 61 0 125 0
30MAR26 10.00 P 0.00 0.00 0.00 1.05 -0.01 64 0 154 0
30MAR26 10.50 P 1.54 1.54 1.54 1.44 +0.01 66 2 103 -2
30MAR26 11.00 P 0.00 0.00 0.00 1.86 +0.02 68 0 112 0
30MAR26 11.50 P 0.00 0.00 0.00 2.27 -0.01 64 0 276 0
30MAR26 12.00 P 0.00 0.00 0.00 2.73 -0.02 63 0 169 0
30MAR26 12.50 P 0.00 0.00 0.00 3.21 -0.02 64 0 492 0
30MAR26 13.00 P 3.88 3.88 3.88 3.71 +0.01 70 1 291 0
30MAR26 13.50 P 0.00 0.00 0.00 4.20 0.00 71 0 34 0
30MAR26 14.00 P 0.00 0.00 0.00 4.70 0.00 77 0 46 -23
30MAR26 14.50 P 0.00 0.00 0.00 5.20 0.00 83 0 55 -23
30MAR26 15.00 P 0.00 0.00 0.00 5.70 0.00 88 0 46 0
30MAR26 15.50 P 0.00 0.00 0.00 6.20 0.00 93 0 43 0
30MAR26 16.00 P 0.00 0.00 0.00 6.70 0.00 97 0 17 0
30MAR26 16.50 P 0.00 0.00 0.00 7.21 +0.01 109 0 6 0
30MAR26 17.00 P 0.00 0.00 0.00 7.70 0.00 107 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 8.21 +0.01 119 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 8.70 0.00 115 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 9.20 -0.01 119 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 9.71 0.00 131 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 10.20 0.00 127 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 10.71 +0.01 139 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 11.70 -0.01 138 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 12.70 -0.01 145 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 13.70 -0.01 151 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 14.71 0.00 166 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 15.70 -0.01 163 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 16.70 -0.01 169 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 17.70 -0.01 174 0 0 0
29APR26 7.00 P 0.11 0.11 0.11 0.07 - 54 105 105 -
29APR26 7.25 P 0.00 0.00 0.00 0.11 0.00 56 0 1 0
29APR26 7.50 P 0.18 0.18 0.18 0.14 -0.01 54 7 13 +7
29APR26 7.75 P 0.23 0.23 0.23 0.20 0.00 55 15 17 0
29APR26 8.00 P 0.00 0.00 0.00 0.26 -0.01 55 0 24 0
29APR26 8.25 P 0.40 0.40 0.40 0.33 -0.01 55 40 40 -20
29APR26 8.50 P 0.42 0.51 0.42 0.41 -0.02 54 568 525 +480
29APR26 8.75 P 0.50 0.61 0.50 0.51 -0.03 54 508 576 +508
29APR26 9.00 P 0.70 0.72 0.69 0.61 -0.04 53 216 216 +201
29APR26 9.25 P 0.76 0.85 0.75 0.73 -0.03 53 60 81 +30
29APR26 9.50 P 0.00 0.00 0.00 0.86 -0.04 53 0 30 0
29APR26 9.75 P 0.00 0.00 0.00 1.01 -0.03 53 0 28 0
29APR26 10.00 P 0.00 0.00 0.00 1.16 -0.04 52 0 7 0
29APR26 10.50 P 0.00 0.00 0.00 1.54 -0.01 54 0 46 0
29APR26 11.00 P 0.00 0.00 0.00 1.94 +0.01 55 0 83 0
29APR26 11.50 P 0.00 0.00 0.00 2.37 +0.03 56 0 110 0
29APR26 12.00 P 0.00 0.00 0.00 2.79 0.00 54 0 35 0
29APR26 12.50 P 0.00 0.00 0.00 3.25 -0.03 54 0 29 0
29APR26 13.00 P 0.00 0.00 0.00 3.74 0.00 57 0 2,500 0
29APR26 13.50 P 0.00 0.00 0.00 4.23 +0.01 60 0 5 0
29APR26 14.00 P 0.00 0.00 0.00 4.71 0.00 60 0 30 0
29APR26 14.50 P 0.00 0.00 0.00 5.23 +0.02 69 0 100 0
29APR26 15.00 P 0.00 0.00 0.00 5.73 +0.01 73 0 25 0
29APR26 15.50 P 0.00 0.00 0.00 6.23 +0.01 77 0 0 -8
29APR26 16.00 P 0.00 0.00 0.00 6.73 +0.01 81 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 7.23 +0.01 84 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 7.73 0.00 88 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 8.23 +0.01 91 0 10 0
29APR26 18.00 P 0.00 0.00 0.00 8.72 0.00 92 0 10 0
29APR26 18.50 P 0.00 0.00 0.00 9.22 0.00 95 0 0 -25
29APR26 19.00 P 0.00 0.00 0.00 9.72 0.00 98 0 0 -13
29APR26 19.50 P 0.00 0.00 0.00 10.23 +0.01 104 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 10.72 +0.01 103 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 11.72 0.00 109 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 12.73 +0.01 117 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.12 - 51 0 0 -
28MAY26 7.25 P 0.00 0.00 0.00 0.15 -0.01 50 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.21 0.00 51 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.27 -0.01 51 0 0 0
28MAY26 8.00 P 0.36 0.36 0.36 0.34 -0.01 51 15 15 +15
28MAY26 8.25 P 0.00 0.00 0.00 0.42 -0.01 51 0 39 0
28MAY26 8.50 P 0.57 0.60 0.57 0.51 -0.02 51 321 322 +321
28MAY26 8.75 P 0.68 0.71 0.67 0.62 -0.01 51 214 219 +199
28MAY26 9.00 P 0.81 0.83 0.70 0.70 -0.03 49 127 141 +119
28MAY26 9.25 P 0.00 0.00 0.00 0.84 -0.02 50 0 17 0
28MAY26 9.50 P 0.00 0.00 0.00 0.97 -0.04 49 0 30 0
28MAY26 9.75 P 0.00 0.00 0.00 1.12 0.00 50 0 47 0
28MAY26 10.00 P 0.00 0.00 0.00 1.28 0.00 49 0 45 0
28MAY26 10.50 P 0.00 0.00 0.00 1.64 -0.02 50 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 2.02 +0.04 51 0 101 0
28MAY26 11.50 P 0.00 0.00 0.00 2.42 +0.02 50 0 45 0
28MAY26 12.00 P 0.00 0.00 0.00 2.84 -0.02 50 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.28 -0.02 49 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.75 0.00 50 0 400 0
28MAY26 13.50 P 0.00 0.00 0.00 4.23 +0.01 51 0 400 0
28MAY26 14.00 P 0.00 0.00 0.00 4.72 +0.01 53 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.23 +0.02 58 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.73 +0.01 62 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.23 +0.01 65 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.73 +0.01 68 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 7.23 +0.01 71 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 7.73 0.00 74 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 8.23 +0.01 77 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 8.72 0.00 77 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 9.22 0.00 80 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.17 - 49 0 0 -
29JUN26 7.25 P 0.00 0.00 0.00 0.22 0.00 49 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.28 0.00 49 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.35 0.00 49 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.43 0.00 49 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.52 0.00 49 0 1 0
29JUN26 8.50 P 0.68 0.71 0.68 0.62 0.00 49 151 156 +150
29JUN26 8.75 P 0.79 0.82 0.78 0.73 0.00 49 131 147 +131
29JUN26 9.00 P 0.90 0.94 0.90 0.83 -0.02 48 244 247 +217
29JUN26 9.25 P 0.00 0.00 0.00 0.94 -0.03 48 0 2 0
29JUN26 9.50 P 1.10 1.10 1.10 1.10 +0.01 49 515 535 +515
29JUN26 9.75 P 1.35 1.35 1.35 1.23 -0.02 48 30 107 +30
29JUN26 10.00 P 0.00 0.00 0.00 1.39 0.00 48 0 79 0
29JUN26 10.50 P 1.83 1.83 1.83 1.77 +0.04 50 2 365 0
29JUN26 11.00 P 0.00 0.00 0.00 2.14 +0.04 50 0 652 0
29JUN26 11.50 P 0.00 0.00 0.00 2.54 +0.05 51 0 300 0
29JUN26 12.00 P 0.00 0.00 0.00 2.95 +0.04 51 0 24 0
29JUN26 12.50 P 0.00 0.00 0.00 3.35 +0.04 48 0 15 0
29JUN26 13.00 P 0.00 0.00 0.00 3.85 +0.09 53 0 11 0
29JUN26 13.50 P 0.00 0.00 0.00 4.26 +0.03 48 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 4.74 +0.03 49 0 2,004 0
29JUN26 14.50 P 0.00 0.00 0.00 5.23 +0.01 51 0 79 0
29JUN26 15.00 P 0.00 0.00 0.00 5.73 +0.01 54 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 6.23 +0.01 57 0 17 0
29JUN26 16.00 P 0.00 0.00 0.00 6.76 +0.04 64 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.26 +0.04 67 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.76 +0.03 69 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 8.26 +0.04 72 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 8.72 0.00 68 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 9.26 +0.04 77 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 9.76 +0.04 79 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 10.26 +0.04 82 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 10.72 +0.01 77 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 11.76 +0.04 88 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 12.76 +0.04 92 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 13.76 +0.05 95 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 14.76 +0.05 99 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 15.76 +0.05 102 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 16.76 +0.05 105 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 17.76 +0.05 109 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.37 - 50 0 0 -
29SEP26 7.25 P 0.00 0.00 0.00 0.44 -0.01 49 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.52 -0.01 50 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.62 0.00 50 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.71 -0.01 50 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.82 0.00 50 0 1 0
29SEP26 8.50 P 0.00 0.00 0.00 0.92 -0.01 50 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.03 -0.01 49 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.15 -0.01 49 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.28 0.00 49 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 1.41 -0.02 48 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.56 -0.01 48 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 1.71 -0.01 48 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.04 -0.01 48 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 2.39 0.00 48 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.77 +0.01 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.15 -0.01 48 0 113 0
29SEP26 12.50 P 0.00 0.00 0.00 3.56 0.00 48 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.97 0.00 48 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.40 +0.01 47 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.84 0.00 47 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.29 0.00 46 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.83 +0.09 52 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 6.29 +0.07 51 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.76 +0.01 51 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.26 +0.04 53 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.76 +0.03 55 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.26 +0.04 57 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.72 0.00 55 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.26 +0.04 61 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.76 +0.04 63 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.26 +0.04 65 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.72 +0.01 62 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.76 +0.04 70 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.76 +0.04 73 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.76 +0.05 76 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.76 +0.05 79 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.55 - 50 0 0 -
30DEC26 7.25 P 0.00 0.00 0.00 0.64 0.00 50 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.73 0.00 50 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.82 -0.01 50 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.93 0.00 50 0 1 0
30DEC26 8.25 P 0.00 0.00 0.00 1.02 -0.02 49 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 1.15 0.00 50 0 1 0
30DEC26 8.75 P 0.00 0.00 0.00 1.25 -0.02 49 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.39 0.00 49 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 1.52 -0.01 49 0 19 0
30DEC26 9.50 P 0.00 0.00 0.00 1.66 0.00 49 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 1.79 -0.02 48 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 1.94 -0.03 48 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.26 -0.03 48 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 2.62 -0.01 48 0 9 0
30DEC26 11.50 P 0.00 0.00 0.00 2.99 +0.01 48 0 7 0
30DEC26 12.00 P 0.00 0.00 0.00 3.36 0.00 48 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.76 0.00 48 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.15 +0.01 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.56 0.00 47 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.98 0.00 47 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.44 +0.01 48 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.86 0.00 46 0 4 0
30DEC26 15.50 P 0.00 0.00 0.00 6.38 +0.06 50 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.84 +0.06 50 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.26 +0.02 47 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.78 +0.05 50 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.26 +0.04 50 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.72 -0.02 48 0 4 0
30DEC26 18.50 P 0.00 0.00 0.00 9.26 +0.04 54 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.76 +0.04 55 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.26 +0.04 57 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.72 +0.01 54 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.76 +0.04 61 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.76 +0.04 64 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.74 - 51 0 0 -
30MAR27 7.25 P 0.00 0.00 0.00 0.84 +0.01 52 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.93 +0.02 51 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.03 0.00 51 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.14 +0.01 51 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.25 +0.01 51 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.37 +0.02 50 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.49 +0.02 50 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.62 +0.02 50 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.76 0.00 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.90 +0.02 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.04 +0.01 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.17 +0.01 49 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.52 +0.01 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.84 -0.02 49 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.20 -0.02 49 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.63 +0.06 51 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.96 +0.01 49 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.35 +0.01 49 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.75 +0.01 49 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.16 0.00 49 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.59 +0.02 49 0 0 0
TOTAL PUT 3,678 15,104 +3,103
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$ 8.55
30MAR26 4.80 C 0.00 0.00 0.00 3.77 +0.06 103 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.67 +0.06 99 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.56 +0.05 71 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.33 +0.07 97 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.08 +0.07 89 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.83 +0.07 81 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.58 +0.07 73 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.33 +0.07 65 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 2.08 +0.07 58 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 1.83 +0.07 51 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.57 +0.06 38 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 1.34 +0.07 42 0 5 0
30MAR26 7.50 C 0.00 0.00 0.00 1.07 +0.05 26 0 18 0
30MAR26 7.75 C 0.00 0.00 0.00 0.83 +0.04 24 0 73 0
30MAR26 8.00 C 0.00 0.00 0.00 0.61 +0.04 25 0 100 0
30MAR26 8.25 C 0.39 0.39 0.39 0.40 +0.02 22 3 191 0
30MAR26 8.50 C 0.23 0.23 0.23 0.25 +0.02 23 1 96 +1
30MAR26 8.75 C 0.13 0.13 0.13 0.15 +0.02 25 10 26 0
30MAR26 9.00 C 0.00 0.00 0.00 0.08 +0.01 25 0 9 0
30MAR26 9.25 C 0.00 0.00 0.00 0.04 0.00 25 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.02 0.00 26 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 3.58 +0.06 65 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 3.33 +0.06 59 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 3.08 +0.06 53 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.83 +0.06 47 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.58 +0.06 42 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.34 +0.06 43 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.10 +0.07 42 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.84 +0.06 33 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.59 +0.07 28 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.34 +0.07 24 0 85 0
29APR26 7.50 C 0.00 0.00 0.00 1.09 +0.05 19 0 80 0
29APR26 7.75 C 0.00 0.00 0.00 0.86 +0.04 20 0 50 0
29APR26 8.00 C 0.00 0.00 0.00 0.65 +0.06 20 0 65 0
29APR26 8.25 C 0.49 0.49 0.49 0.49 +0.07 22 1 10 +1
29APR26 8.50 C 0.00 0.00 0.00 0.31 +0.03 20 0 10 0
29APR26 8.75 C 0.00 0.00 0.00 0.21 +0.04 21 0 35 0
29APR26 9.00 C 0.00 0.00 0.00 0.13 +0.02 21 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.08 +0.02 21 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.04 +0.01 21 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 26 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 2.86 +0.08 47 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.60 +0.06 38 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.35 +0.07 34 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.12 +0.08 36 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.86 +0.07 29 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.61 +0.07 25 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.36 +0.06 21 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.13 +0.05 21 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.91 +0.05 20 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.72 +0.05 21 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.53 +0.05 20 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.39 +0.05 20 0 15 0
28MAY26 8.75 C 0.00 0.00 0.00 0.27 +0.03 20 0 4 0
28MAY26 9.00 C 0.00 0.00 0.00 0.20 +0.04 21 0 3 0
28MAY26 9.25 C 0.00 0.00 0.00 0.13 +0.03 21 0 15 0
28MAY26 9.50 C 0.00 0.00 0.00 0.09 +0.02 22 0 25 0
28MAY26 9.75 C 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.03 0.00 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 3.79 +0.08 53 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.67 +0.06 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.59 +0.06 49 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.35 +0.08 50 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.11 +0.07 49 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.86 +0.08 44 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.61 +0.07 40 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.36 +0.08 35 0 16 0
29JUN26 6.50 C 0.00 0.00 0.00 2.12 +0.08 34 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.88 +0.09 32 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.61 +0.06 23 0 3 0
29JUN26 7.25 C 0.00 0.00 0.00 1.37 +0.06 22 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.13 +0.05 20 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.91 +0.04 19 0 400 0
29JUN26 8.00 C 0.00 0.00 0.00 0.72 +0.05 20 0 403 0
29JUN26 8.25 C 0.00 0.00 0.00 0.56 +0.07 20 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.39 +0.04 19 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.29 +0.04 20 0 1 0
29JUN26 9.00 C 0.00 0.00 0.00 0.20 +0.03 20 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.13 +0.01 19 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.09 +0.01 20 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 66 0
29JUN26 10.50 C 0.00 0.00 0.00 0.02 +0.01 22 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 3.79 +0.07 44 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.67 +0.05 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.59 +0.06 40 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.35 +0.08 41 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.11 +0.07 40 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.86 +0.08 36 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.61 +0.07 32 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.36 +0.07 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.12 +0.08 27 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.88 +0.08 26 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.61 +0.05 19 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.38 +0.05 19 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.19 +0.04 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.00 +0.04 21 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.83 +0.04 21 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.67 +0.04 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.54 +0.03 21 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.43 +0.02 21 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.35 +0.03 21 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.27 +0.02 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.21 +0.02 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.16 +0.01 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.13 +0.02 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.59 +0.06 35 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.35 +0.08 35 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.11 +0.07 34 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.86 +0.08 30 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.61 +0.07 27 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.36 +0.07 24 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.12 +0.08 23 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.88 +0.08 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.63 +0.06 19 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.41 +0.06 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.21 +0.01 18 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.06 +0.04 20 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.90 +0.03 20 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.74 +0.03 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.62 +0.03 19 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.51 +0.02 19 0 5 0
30DEC26 9.00 C 0.00 0.00 0.00 0.42 +0.02 19 0 15 0
30DEC26 9.25 C 0.34 0.34 0.34 0.34 +0.02 19 5 5 +5
30DEC26 9.50 C 0.00 0.00 0.00 0.28 +0.02 19 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.22 +0.01 19 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.18 +0.02 20 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.12 +0.02 20 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.61 +0.07 23 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.36 +0.07 21 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.12 +0.07 19 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.88 +0.07 18 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.65 +0.05 17 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.45 +0.03 17 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.27 -0.01 18 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.14 +0.02 19 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.99 +0.02 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.83 +0.02 18 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.70 +0.01 18 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.59 0.00 18 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.50 +0.01 19 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.42 0.00 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.35 0.00 19 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.29 0.00 19 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.25 +0.01 19 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.17 +0.01 19 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.11 0.00 19 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
TOTAL CALL 20 2,267 +7
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 95 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 59 0 80 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 52 0 36 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 46 0 118 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 40 0 243 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 34 0 222 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 28 0 268 0
30MAR26 7.75 P 0.00 0.00 0.00 0.02 -0.01 26 0 91 0
30MAR26 8.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 205 0
30MAR26 8.25 P 0.14 0.14 0.14 0.11 -0.02 26 4 176 0
30MAR26 8.50 P 0.00 0.00 0.00 0.20 -0.03 25 0 140 0
30MAR26 8.75 P 0.00 0.00 0.00 0.35 -0.03 26 0 120 0
30MAR26 9.00 P 0.00 0.00 0.00 0.53 -0.03 27 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.73 -0.04 26 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.96 -0.05 26 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.20 -0.09 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.46 -0.09 36 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.95 -0.11 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.45 -0.12 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.95 -0.12 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 36 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 23 0 288 0
29APR26 7.50 P 0.00 0.00 0.00 0.02 0.00 22 0 480 0
29APR26 7.75 P 0.00 0.00 0.00 0.04 0.00 21 0 205 0
29APR26 8.00 P 0.00 0.00 0.00 0.08 0.00 21 0 323 0
29APR26 8.25 P 0.00 0.00 0.00 0.14 -0.01 20 0 150 0
29APR26 8.50 P 0.00 0.00 0.00 0.25 -0.01 21 0 54 0
29APR26 8.75 P 0.00 0.00 0.00 0.39 -0.02 21 0 50 0
29APR26 9.00 P 0.00 0.00 0.00 0.56 -0.03 22 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.74 -0.04 20 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.97 -0.04 21 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.23 -0.06 27 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.46 -0.09 26 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.95 -0.11 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.45 -0.12 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.95 -0.12 0 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 33 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 26 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 0.00 22 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.07 0.00 21 0 5 0
28MAY26 8.00 P 0.00 0.00 0.00 0.12 0.00 21 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.20 0.00 21 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.31 -0.01 21 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.45 -0.01 22 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.61 -0.02 21 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.78 -0.03 20 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.99 -0.04 20 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 1.23 -0.06 23 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 1.46 -0.09 22 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 1.95 -0.11 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 2.45 -0.12 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.95 -0.12 0 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 45 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 40 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 33 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 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 0.00 20 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.02 0.00 20 0 19 0
29JUN26 7.25 P 0.07 0.08 0.07 0.04 0.00 20 2 8 -1
29JUN26 7.50 P 0.00 0.00 0.00 0.07 -0.01 20 0 19 0
29JUN26 7.75 P 0.00 0.00 0.00 0.12 -0.01 20 0 413 0
29JUN26 8.00 P 0.00 0.00 0.00 0.19 -0.02 19 0 405 0
29JUN26 8.25 P 0.00 0.00 0.00 0.29 -0.02 19 0 30 0
29JUN26 8.50 P 0.00 0.00 0.00 0.42 -0.02 20 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 0.57 -0.03 20 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.74 -0.02 20 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.93 -0.03 19 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.14 -0.04 20 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.38 -0.04 22 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.61 -0.05 22 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.08 -0.09 22 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.57 -0.08 24 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.06 -0.08 23 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 34 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 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 25 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 23 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.03 0.00 22 0 23 0
29SEP26 6.75 P 0.00 0.00 0.00 0.05 0.00 22 0 11 0
29SEP26 7.00 P 0.00 0.00 0.00 0.08 0.00 22 0 67 0
29SEP26 7.25 P 0.00 0.00 0.00 0.12 0.00 22 0 5 0
29SEP26 7.50 P 0.00 0.00 0.00 0.18 0.00 22 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.25 -0.01 22 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.34 -0.01 22 0 1 0
29SEP26 8.25 P 0.00 0.00 0.00 0.45 -0.02 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.58 -0.02 22 0 155 0
29SEP26 8.75 P 0.00 0.00 0.00 0.73 -0.02 22 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 0.87 -0.03 21 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.05 -0.03 21 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.28 -0.03 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.49 -0.03 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.71 -0.03 25 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.17 -0.04 26 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.66 -0.04 30 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.15 -0.05 32 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 21 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.07 0.00 20 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.10 -0.01 20 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.15 -0.01 20 0 2 0
30DEC26 7.50 P 0.00 0.00 0.00 0.21 -0.01 20 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.29 -0.01 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.38 -0.02 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.50 -0.01 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.62 -0.02 20 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.77 -0.02 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.93 0.00 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.08 -0.06 20 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.30 -0.04 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.51 -0.03 22 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.72 -0.04 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.18 -0.04 24 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.66 -0.05 26 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.16 -0.05 29 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.13 -0.02 19 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.18 -0.02 19 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.25 -0.02 19 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.33 -0.03 19 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.43 -0.03 20 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.54 -0.03 20 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.67 -0.04 20 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.81 -0.04 20 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.94 -0.05 19 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.15 -0.04 20 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.33 -0.05 20 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.53 -0.05 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.74 -0.05 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.19 -0.05 22 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.67 -0.05 24 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.16 -0.05 27 0 0 0
TOTAL PUT 6 4,957 -1
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$ 24.22
30MAR26 17.50 C 0.00 0.00 0.00 6.80 -0.53 66 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 6.41 -0.29 79 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 5.76 -0.48 41 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 5.28 -0.59 46 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 4.82 -0.51 50 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 4.36 -0.39 50 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 3.46 -0.37 49 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 2.65 -0.40 48 0 3 0
30MAR26 23.00 C 0.00 0.00 0.00 1.90 -0.34 46 0 15 0
30MAR26 24.00 C 1.22 1.27 1.14 1.31 -0.29 45 106 124 +103
30MAR26 25.00 C 0.78 0.78 0.78 0.88 -0.17 46 8 42 +1
30MAR26 26.00 C 0.61 0.61 0.53 0.56 -0.15 46 5 199 +4
30MAR26 27.00 C 0.38 0.38 0.28 0.34 -0.10 46 41 308 +22
30MAR26 28.00 C 0.20 0.20 0.20 0.20 -0.06 46 155 157 -128
30MAR26 29.00 C 0.00 0.00 0.00 0.12 -0.03 47 0 331 0
30MAR26 30.00 C 0.09 0.09 0.08 0.07 -0.01 47 61 234 -36
30MAR26 31.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 258 0
30MAR26 32.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 708 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 302 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 52 0 145 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 55 0 41 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 59 0 49 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 63 0 104 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 66 0 293 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 69 0 40 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 73 0 99 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 76 0 46 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 98 0 12 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 100 0 4 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 122 0 251 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 131 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 7.03 -0.41 64 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 6.46 -0.52 55 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 5.87 -0.45 42 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 5.48 -0.46 48 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 5.04 -0.46 48 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 4.67 -0.28 50 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 3.74 -0.36 44 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 3.03 -0.31 45 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 2.34 -0.32 43 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 1.78 -0.28 43 0 8 0
29APR26 25.00 C 0.00 0.00 0.00 1.32 -0.25 42 0 15 0
29APR26 26.00 C 0.00 0.00 0.00 0.97 -0.20 42 0 50 0
29APR26 27.00 C 0.77 0.77 0.62 0.70 -0.17 43 16 364 +15
29APR26 28.00 C 0.51 0.51 0.51 0.51 -0.12 43 5 172 +5
29APR26 29.00 C 0.00 0.00 0.00 0.37 -0.08 44 0 69 0
29APR26 30.00 C 0.00 0.00 0.00 0.25 -0.06 44 0 75 0
29APR26 31.00 C 0.00 0.00 0.00 0.17 -0.04 44 0 139 0
29APR26 32.00 C 0.00 0.00 0.00 0.12 -0.02 44 0 352 0
29APR26 33.00 C 0.00 0.00 0.00 0.08 -0.02 44 0 278 0
29APR26 34.00 C 0.00 0.00 0.00 0.05 -0.01 44 0 61 0
29APR26 35.00 C 0.00 0.00 0.00 0.04 0.00 45 0 59 0
29APR26 36.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 243 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 96 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 45 0 61 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 49 0 9 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 53 0 94 0
28MAY26 17.50 C 0.00 0.00 0.00 7.03 -0.54 50 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 6.46 -0.52 42 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 6.12 -0.33 48 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 5.55 -0.62 41 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 5.27 -0.44 47 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 4.73 -0.57 42 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.08 -0.41 45 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.43 -0.23 46 0 0 0
28MAY26 23.00 C 2.69 2.69 2.63 2.72 -0.32 43 30 30 +30
28MAY26 24.00 C 0.00 0.00 0.00 2.16 -0.29 42 0 30 0
28MAY26 25.00 C 0.00 0.00 0.00 1.71 -0.25 42 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 1.35 -0.20 42 0 120 0
28MAY26 27.00 C 1.00 1.00 1.00 1.06 -0.17 43 2 259 +2
28MAY26 28.00 C 0.00 0.00 0.00 0.83 -0.15 43 0 580 0
28MAY26 29.00 C 0.71 0.71 0.71 0.65 -0.11 44 15 140 0
28MAY26 30.00 C 0.00 0.00 0.00 0.50 -0.08 44 0 175 0
28MAY26 31.00 C 0.00 0.00 0.00 0.37 -0.07 43 0 204 0
28MAY26 32.00 C 0.00 0.00 0.00 0.28 -0.05 44 0 89 0
28MAY26 33.00 C 0.00 0.00 0.00 0.20 -0.04 43 0 31 0
28MAY26 34.00 C 0.00 0.00 0.00 0.15 -0.03 43 0 94 0
28MAY26 35.00 C 0.00 0.00 0.00 0.11 -0.02 43 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.08 -0.02 43 0 15 0
28MAY26 37.00 C 0.00 0.00 0.00 0.06 -0.01 44 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.05 0.00 45 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
28MAY26 40.00 C 0.07 0.07 0.07 0.02 -0.01 43 5 5 +5
29JUN26 17.50 C 0.00 0.00 0.00 7.11 -0.46 48 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.75 -0.36 51 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.12 -0.41 42 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.71 -0.46 42 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.27 -0.44 41 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.99 -0.31 44 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 4.11 -0.44 40 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.45 -0.52 40 0 0 0
29JUN26 23.00 C 2.93 2.93 2.86 2.90 -0.38 41 26 23 +23
29JUN26 24.00 C 0.00 0.00 0.00 2.42 -0.30 42 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 1.97 -0.27 41 0 98 0
29JUN26 26.00 C 1.73 1.73 1.73 1.60 -0.23 41 15 53 +15
29JUN26 27.00 C 0.00 0.00 0.00 1.30 -0.20 41 0 383 0
29JUN26 28.00 C 1.16 1.16 1.16 1.06 -0.17 42 15 391 0
29JUN26 29.00 C 0.00 0.00 0.00 0.86 -0.14 42 0 55 0
29JUN26 30.00 C 0.78 0.78 0.78 0.70 -0.10 43 15 355 +15
29JUN26 31.00 C 0.63 0.63 0.52 0.55 -0.08 43 16 1,650 +15
29JUN26 32.00 C 0.00 0.00 0.00 0.43 -0.07 43 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 0.34 -0.05 43 0 123 0
29JUN26 34.00 C 0.00 0.00 0.00 0.26 -0.05 42 0 47 0
29JUN26 35.00 C 0.00 0.00 0.00 0.20 -0.04 42 0 48 0
29JUN26 36.00 C 0.00 0.00 0.00 0.16 -0.02 43 0 115 0
29JUN26 37.00 C 0.00 0.00 0.00 0.12 -0.02 42 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.09 -0.02 42 0 9 0
29JUN26 39.00 C 0.00 0.00 0.00 0.07 -0.02 42 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.06 -0.01 43 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 47 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 7.55 -0.41 47 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.02 -0.53 44 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.66 -0.49 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.28 -0.30 44 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 5.99 -0.40 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.42 -0.58 41 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.00 -0.31 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.29 -0.35 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.74 -0.40 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.26 -0.17 42 0 100 0
29SEP26 25.00 C 0.00 0.00 0.00 2.83 -0.27 42 0 100 0
29SEP26 26.00 C 0.00 0.00 0.00 2.44 -0.24 42 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 2.11 -0.21 42 0 98 0
29SEP26 28.00 C 0.00 0.00 0.00 1.82 -0.19 42 0 160 0
29SEP26 29.00 C 0.00 0.00 0.00 1.57 -0.18 42 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 1.36 -0.16 42 0 168 0
29SEP26 31.00 C 0.00 0.00 0.00 1.17 -0.15 42 0 101 0
29SEP26 32.00 C 0.00 0.00 0.00 1.01 -0.12 42 0 560 0
29SEP26 33.00 C 0.00 0.00 0.00 0.85 -0.12 42 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 0.73 -0.09 42 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 0.62 -0.09 42 0 95 0
29SEP26 36.00 C 0.00 0.00 0.00 0.53 -0.06 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.45 -0.06 42 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.37 -0.06 42 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.32 -0.05 42 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.27 -0.04 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.23 -0.03 42 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.19 -0.03 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.16 -0.03 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.14 -0.02 42 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.12 -0.02 42 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.10 -0.02 42 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.82 -0.39 43 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.51 -0.33 44 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.02 -0.58 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.81 -0.19 44 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 6.43 -0.42 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.15 -0.27 43 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 5.44 -0.47 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.88 -0.42 42 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.43 -0.36 42 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.91 -0.14 42 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.47 -0.30 41 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.09 -0.27 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.75 -0.23 41 0 38 0
30DEC26 28.00 C 0.00 0.00 0.00 2.44 -0.22 41 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 2.17 -0.21 41 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 1.94 -0.18 42 0 80 0
30DEC26 31.00 C 0.00 0.00 0.00 1.73 -0.17 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.53 -0.17 42 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 1.35 -0.15 42 0 10 0
30DEC26 34.00 C 0.00 0.00 0.00 1.20 -0.14 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.02 -0.17 41 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.90 -0.14 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.82 -0.11 42 0 1 0
30DEC26 38.00 C 0.00 0.00 0.00 0.71 -0.11 42 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.64 -0.08 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.56 -0.08 42 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.48 -0.09 41 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.43 -0.06 41 0 23 0
30MAR27 17.50 C 0.00 0.00 0.00 8.23 -0.32 43 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.83 -0.36 43 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.54 -0.31 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.04 -0.44 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.81 -0.36 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.51 -0.31 42 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.88 -0.35 41 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.43 -0.24 42 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.88 -0.27 41 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.41 -0.26 41 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 4.03 -0.29 41 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.65 -0.26 41 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.30 -0.24 41 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.99 -0.22 41 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.71 -0.21 41 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.46 -0.20 41 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.23 -0.19 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.03 -0.17 42 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.82 -0.13 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.64 -0.14 42 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.49 -0.14 42 0 4 0
TOTAL CALL 536 13,418 +91
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.02 +0.01 49 0 24 0
30MAR26 19.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.05 +0.02 47 0 54 0
30MAR26 20.00 P 0.00 0.00 0.00 0.08 +0.03 47 0 21 0
30MAR26 21.00 P 0.26 0.28 0.26 0.18 +0.06 47 117 223 +117
30MAR26 22.00 P 0.48 0.48 0.48 0.38 +0.11 48 100 153 +95
30MAR26 23.00 P 0.78 0.84 0.77 0.68 +0.16 48 109 704 +106
30MAR26 24.00 P 1.24 1.24 1.24 1.12 +0.23 48 60 354 -60
30MAR26 25.00 P 1.80 1.83 1.68 1.62 +0.24 46 157 702 +66
30MAR26 26.00 P 0.00 0.00 0.00 2.38 +0.37 49 0 374 0
30MAR26 27.00 P 0.00 0.00 0.00 3.00 +0.36 41 0 285 0
30MAR26 28.00 P 0.00 0.00 0.00 3.94 +0.28 46 0 371 0
30MAR26 29.00 P 0.00 0.00 0.00 4.88 +0.35 48 0 114 0
30MAR26 30.00 P 6.10 6.10 6.10 5.99 +0.63 65 10 101 0
30MAR26 31.00 P 0.00 0.00 0.00 6.84 +0.42 56 0 153 0
30MAR26 32.00 P 0.00 0.00 0.00 7.84 +0.44 62 0 30 0
30MAR26 33.00 P 0.00 0.00 0.00 8.85 +0.44 69 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 9.78 +0.37 0 0 1 -13
30MAR26 35.00 P 0.00 0.00 0.00 10.78 +0.37 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 11.78 +0.37 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 12.85 +0.44 89 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 13.78 +0.37 0 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 15.06 +0.60 122 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 15.78 +0.44 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 16.83 +0.49 101 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 17.78 +0.44 0 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 18.78 +0.23 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 19.78 +0.43 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 20.81 +0.40 110 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 21.88 +0.54 129 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 22.83 +0.42 123 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 23.83 +0.32 126 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 24.78 +0.36 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 25.83 +0.49 132 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 28.30 +0.45 130 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 30.85 +0.44 152 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 33.32 +0.31 150 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 35.85 +0.44 165 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 38.28 +0.37 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 40.83 +0.42 171 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.06 +0.01 44 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.09 +0.02 44 0 9 0
29APR26 19.00 P 0.00 0.00 0.00 0.13 +0.03 44 0 40 0
29APR26 19.50 P 0.00 0.00 0.00 0.18 +0.04 44 0 57 0
29APR26 20.00 P 0.00 0.00 0.00 0.25 +0.06 44 0 169 0
29APR26 21.00 P 0.00 0.00 0.00 0.43 +0.08 44 0 55 0
29APR26 22.00 P 0.00 0.00 0.00 0.71 +0.12 44 0 41 0
29APR26 23.00 P 0.00 0.00 0.00 1.08 +0.17 44 0 36 0
29APR26 24.00 P 1.67 1.67 1.56 1.52 +0.21 44 3 46 +3
29APR26 25.00 P 2.26 2.26 2.16 2.06 +0.25 44 114 160 +106
29APR26 26.00 P 0.00 0.00 0.00 2.69 +0.27 43 0 157 0
29APR26 27.00 P 0.00 0.00 0.00 3.39 +0.32 42 0 107 0
29APR26 28.00 P 0.00 0.00 0.00 4.15 +0.28 41 0 21 0
29APR26 29.00 P 0.00 0.00 0.00 5.17 +0.46 48 0 178 0
29APR26 30.00 P 0.00 0.00 0.00 5.99 +0.39 46 0 27 0
29APR26 31.00 P 0.00 0.00 0.00 7.01 +0.57 51 0 16 0
29APR26 32.00 P 0.00 0.00 0.00 7.99 +0.59 55 0 215 0
29APR26 33.00 P 0.00 0.00 0.00 8.85 +0.43 50 0 215 0
29APR26 34.00 P 0.00 0.00 0.00 9.82 +0.41 50 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 10.96 +0.55 65 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 11.96 +0.55 69 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 12.85 +0.44 63 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 13.85 +0.44 67 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 15.06 +0.60 86 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 15.78 +0.44 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 16.85 +0.51 76 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 17.78 +0.44 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.11 +0.02 43 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.15 +0.02 43 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.21 +0.04 44 0 10 0
28MAY26 19.00 P 0.00 0.00 0.00 0.27 +0.05 43 0 15 0
28MAY26 19.50 P 0.00 0.00 0.00 0.35 +0.06 44 0 166 0
28MAY26 20.00 P 0.00 0.00 0.00 0.45 +0.08 44 0 15 0
28MAY26 21.00 P 0.73 0.73 0.73 0.69 +0.10 44 15 45 +15
28MAY26 22.00 P 1.19 1.19 1.19 1.02 +0.13 44 2 47 -2
28MAY26 23.00 P 1.50 1.50 1.50 1.42 +0.16 44 15 105 -15
28MAY26 24.00 P 1.92 1.92 1.92 1.89 +0.20 44 1 74 +1
28MAY26 25.00 P 0.00 0.00 0.00 2.44 +0.25 44 0 89 0
28MAY26 26.00 P 0.00 0.00 0.00 3.12 +0.33 45 0 149 0
28MAY26 27.00 P 0.00 0.00 0.00 3.67 +0.27 42 0 49 0
28MAY26 28.00 P 0.00 0.00 0.00 4.53 +0.36 44 0 79 0
28MAY26 29.00 P 0.00 0.00 0.00 5.31 +0.22 44 0 38 0
28MAY26 30.00 P 0.00 0.00 0.00 6.17 +0.29 44 0 90 0
28MAY26 31.00 P 0.00 0.00 0.00 7.21 +0.38 50 0 45 0
28MAY26 32.00 P 0.00 0.00 0.00 8.01 +0.34 47 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 8.94 +0.30 47 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 9.82 +0.19 42 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 10.96 +0.55 55 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 11.96 +0.55 58 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 12.95 +0.54 60 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 14.06 +0.65 68 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 15.06 +0.60 71 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 15.78 +0.44 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.21 +0.04 43 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.26 +0.03 42 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.34 +0.05 42 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.43 +0.06 43 0 22 0
29JUN26 19.50 P 0.62 0.62 0.62 0.53 +0.07 43 15 75 +15
29JUN26 20.00 P 0.73 0.73 0.73 0.65 +0.08 43 15 76 +15
29JUN26 21.00 P 0.99 0.99 0.99 0.94 +0.11 43 15 83 +15
29JUN26 22.00 P 1.32 1.46 1.32 1.30 +0.14 43 87 176 +87
29JUN26 23.00 P 1.88 1.88 1.88 1.73 +0.17 43 48 187 +24
29JUN26 24.00 P 2.37 2.38 2.31 2.20 +0.19 43 72 592 0
29JUN26 25.00 P 2.75 2.75 2.75 2.76 +0.24 43 5 110 -5
29JUN26 26.00 P 0.00 0.00 0.00 3.39 +0.27 43 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 4.01 +0.36 41 0 330 0
29JUN26 28.00 P 0.00 0.00 0.00 4.72 +0.38 41 0 326 0
29JUN26 29.00 P 0.00 0.00 0.00 5.48 +0.09 40 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 6.44 +0.27 44 0 24 0
29JUN26 31.00 P 7.50 7.50 7.50 7.42 +0.45 47 20 1,512 -8
29JUN26 32.00 P 0.00 0.00 0.00 8.01 +0.25 39 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 9.06 +0.17 44 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 10.24 +0.61 52 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 11.01 +0.54 48 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.96 +0.52 48 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 12.95 +0.54 50 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 14.06 +0.65 58 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 15.06 +0.60 60 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 15.78 +0.44 0 0 3 0
29JUN26 41.00 P 0.00 0.00 0.00 16.85 +0.51 54 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 17.93 +0.59 61 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 18.78 +0.23 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 19.93 +0.58 66 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 20.81 +0.40 59 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 21.90 +0.56 68 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 22.83 +0.42 64 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 23.93 +0.42 73 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 24.90 +0.48 73 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 25.92 +0.58 76 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.51 +0.04 42 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.62 +0.06 42 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.73 +0.06 42 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.87 +0.08 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.01 +0.08 42 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 1.16 +0.09 42 0 9 0
29SEP26 21.00 P 0.00 0.00 0.00 1.52 +0.11 43 0 1 0
29SEP26 22.00 P 2.05 2.05 2.05 1.94 +0.13 43 1 28 +1
29SEP26 23.00 P 0.00 0.00 0.00 2.38 +0.15 42 0 23 0
29SEP26 24.00 P 0.00 0.00 0.00 2.88 +0.18 42 0 130 0
29SEP26 25.00 P 3.44 3.44 3.44 3.43 +0.22 42 1 612 +1
29SEP26 26.00 P 4.21 4.21 4.21 4.05 +0.24 42 15 30 -1
29SEP26 27.00 P 0.00 0.00 0.00 4.72 +0.27 42 0 32 0
29SEP26 28.00 P 0.00 0.00 0.00 5.41 +0.35 42 0 151 0
29SEP26 29.00 P 0.00 0.00 0.00 5.99 +0.24 40 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 6.96 +0.46 43 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 7.74 +0.33 42 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.56 +0.49 42 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.44 +0.23 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.36 +0.48 44 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.25 +0.49 44 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 12.19 +0.51 45 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 13.15 +0.44 46 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.06 +0.40 45 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.06 +0.45 47 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 15.93 +0.52 45 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 16.94 +0.54 47 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 17.93 +0.56 48 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 18.84 +0.29 46 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 19.93 +0.58 52 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 20.81 +0.40 47 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 21.90 +0.54 54 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.80 +0.05 42 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.92 +0.05 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.07 +0.06 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.22 +0.06 42 0 3 0
30DEC26 19.50 P 0.00 0.00 0.00 1.38 +0.08 42 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 1.57 +0.09 42 0 20 0
30DEC26 21.00 P 0.00 0.00 0.00 1.96 +0.11 42 0 40 0
30DEC26 22.00 P 0.00 0.00 0.00 2.38 +0.14 42 0 22 0
30DEC26 23.00 P 0.00 0.00 0.00 2.83 +0.15 41 0 4 0
30DEC26 24.00 P 0.00 0.00 0.00 3.34 +0.17 41 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 3.90 +0.19 41 0 91 0
30DEC26 26.00 P 0.00 0.00 0.00 4.51 +0.23 41 0 23 0
30DEC26 27.00 P 0.00 0.00 0.00 5.17 +0.25 41 0 10 0
30DEC26 28.00 P 0.00 0.00 0.00 5.87 +0.27 42 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 6.64 +0.36 42 0 12 0
30DEC26 30.00 P 0.00 0.00 0.00 7.28 +0.35 41 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 8.04 +0.21 40 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 8.93 +0.45 42 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.69 +0.23 41 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.67 +0.35 43 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.57 +0.37 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.43 +0.42 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.20 +0.30 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.08 +0.32 40 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.19 +0.51 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.02 +0.37 42 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 16.97 +0.41 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.07 +0.44 46 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.07 +0.07 42 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 1.21 +0.06 42 0 0 0
30MAR27 18.50 P 1.41 1.43 1.41 1.36 +0.06 42 2 4 +2
30MAR27 19.00 P 1.62 1.62 1.62 1.54 +0.09 42 1 1 +1
30MAR27 19.50 P 1.78 1.78 1.78 1.73 +0.09 42 1 3 +1
30MAR27 20.00 P 1.96 1.96 1.96 1.91 +0.09 42 1 1 +1
30MAR27 21.00 P 0.00 0.00 0.00 2.32 +0.13 42 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.75 +0.15 41 0 6 0
30MAR27 23.00 P 0.00 0.00 0.00 3.22 +0.16 41 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.74 +0.18 41 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.30 +0.20 41 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 4.91 +0.22 41 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.57 +0.25 41 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.25 +0.26 41 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.94 +0.24 41 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.70 +0.26 41 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.50 +0.30 42 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.28 +0.31 42 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.09 +0.31 42 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.96 +0.36 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.82 +0.40 42 0 0 0
TOTAL PUT 1,002 11,260 +568
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$ 59.55
06MAR26 45.00 C 0.00 0.00 0.00 14.97 -0.29 276 0 0 0
06MAR26 46.00 C 0.00 0.00 0.00 13.88 -0.39 244 0 0 0
06MAR26 47.00 C 0.00 0.00 0.00 12.93 -0.34 236 0 0 0
06MAR26 48.00 C 0.00 0.00 0.00 11.90 -0.75 215 0 0 0
06MAR26 49.00 C 0.00 0.00 0.00 10.76 -0.53 175 0 0 0
06MAR26 50.00 C 8.75 9.50 8.50 9.76 -0.54 160 200 0 0
06MAR26 52.50 C 0.00 0.00 0.00 7.30 -0.78 130 0 0 0
06MAR26 55.00 C 3.92 5.10 3.92 4.68 -0.82 77 21 11 +11
06MAR26 57.50 C 1.80 2.61 1.77 2.56 -0.55 73 52 22 +7
06MAR26 60.00 C 0.92 1.30 0.45 0.87 -0.47 60 385 180 +58
06MAR26 62.50 C 0.29 0.38 0.15 0.27 -0.26 67 261 507 +15
06MAR26 65.00 C 0.09 0.11 0.05 0.09 -0.13 75 129 1,168 -21
06MAR26 67.50 C 0.07 0.07 0.02 0.03 -0.06 83 66 442 -65
06MAR26 70.00 C 0.00 0.00 0.00 0.02 -0.02 97 0 397 0
06MAR26 72.50 C 0.00 0.00 0.00 0.01 -0.01 105 0 348 0
06MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 121 0 155 0
06MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 136 0 140 0
06MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 151 0 127 0
06MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 164 0 40 0
06MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
06MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
06MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
13MAR26 45.00 C 0.00 0.00 0.00 14.97 -0.31 128 0 0 0
13MAR26 46.00 C 0.00 0.00 0.00 13.88 -0.45 113 0 0 0
13MAR26 47.00 C 0.00 0.00 0.00 12.93 -0.52 109 0 0 0
13MAR26 48.00 C 0.00 0.00 0.00 11.97 -0.68 104 0 0 0
13MAR26 49.00 C 0.00 0.00 0.00 10.93 -0.46 94 0 0 0
13MAR26 50.00 C 0.00 0.00 0.00 9.96 -0.78 88 0 0 0
13MAR26 52.50 C 7.20 7.20 7.20 7.30 -1.00 59 1 1 +1
13MAR26 55.00 C 0.00 0.00 0.00 5.22 -0.45 61 0 0 0
13MAR26 57.50 C 0.00 0.00 0.00 3.23 -0.44 55 0 15 0
13MAR26 60.00 C 2.14 2.14 1.27 1.77 -0.32 52 139 70 +70
13MAR26 62.50 C 0.92 1.05 0.58 0.88 -0.20 52 311 468 +59
13MAR26 65.00 C 0.49 0.51 0.32 0.41 -0.12 53 73 144 +53
13MAR26 67.50 C 0.24 0.24 0.15 0.18 -0.08 54 36 18 -32
13MAR26 70.00 C 0.12 0.12 0.12 0.07 -0.05 55 3 31 +3
13MAR26 72.50 C 0.00 0.00 0.00 0.03 -0.02 57 0 50 0
13MAR26 75.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 5 0
13MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
13MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
13MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
13MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 37.00 C 22.08 22.20 22.08 23.00 -0.42 115 150 155 +150
30MAR26 38.00 C 0.00 0.00 0.00 22.30 -0.02 127 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 21.06 -0.27 108 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 19.95 -0.76 96 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 19.24 -0.10 106 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 17.78 -1.03 74 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 17.02 -0.26 85 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 16.26 -0.24 91 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 14.97 -0.31 73 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 14.30 -0.21 82 0 9 0
30MAR26 47.00 C 0.00 0.00 0.00 13.34 -0.19 78 0 252 0
30MAR26 48.00 C 0.00 0.00 0.00 12.13 -0.61 66 0 125 0
30MAR26 49.00 C 0.00 0.00 0.00 11.46 +0.07 71 0 223 0
30MAR26 50.00 C 11.21 11.21 9.68 10.14 -0.60 56 254 424 +170
30MAR26 52.50 C 0.00 0.00 0.00 8.36 +0.06 63 0 204 0
30MAR26 55.00 C 5.33 5.33 5.33 6.37 -0.27 58 16 320 0
30MAR26 57.50 C 4.41 4.50 4.41 4.47 -0.43 52 41 242 0
30MAR26 60.00 C 3.39 3.39 2.60 3.08 -0.33 51 55 1,949 +14
30MAR26 62.50 C 1.83 2.11 1.71 2.10 -0.24 51 33 1,202 +19
30MAR26 65.00 C 1.18 1.56 1.10 1.41 -0.16 51 259 2,682 +136
30MAR26 67.50 C 1.10 1.10 0.79 0.96 -0.10 53 104 835 -5
30MAR26 70.00 C 0.54 0.70 0.51 0.65 -0.06 54 234 17,134 +20
30MAR26 72.50 C 0.48 0.50 0.42 0.44 -0.01 55 108 5,814 -27
30MAR26 75.00 C 0.32 0.35 0.26 0.31 +0.02 57 73 8,497 -38
30MAR26 77.50 C 0.26 0.26 0.22 0.22 +0.04 59 10 3,280 -3
30MAR26 80.00 C 0.20 0.22 0.17 0.15 +0.03 60 116 2,495 -27
30MAR26 82.50 C 0.13 0.14 0.13 0.11 +0.04 62 104 2,722 -96
30MAR26 85.00 C 0.12 0.12 0.12 0.08 +0.03 63 1 4,416 0
30MAR26 87.50 C 0.00 0.00 0.00 0.06 +0.03 65 0 1,095 0
30MAR26 90.00 C 0.07 0.08 0.07 0.04 +0.02 65 13 5,344 +10
30MAR26 92.50 C 0.00 0.00 0.00 0.03 +0.02 66 0 1,570 0
30MAR26 95.00 C 0.05 0.05 0.05 0.02 +0.01 67 4 4,255 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 65 0 3,724 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,091 0
30MAR26 102.50 C 0.02 0.02 0.02 0.01 0.00 71 2 1,720 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,549 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 77 0 720 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 79 0 713 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 82 0 541 0
30MAR26 115.00 C 0.01 0.01 0.01 0.01 0.00 84 220 1,318 +220
29APR26 45.00 C 0.00 0.00 0.00 15.52 -0.07 63 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 14.49 -0.51 58 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 13.68 -0.38 59 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 12.50 -0.48 51 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 11.80 -0.88 53 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 11.08 -0.50 54 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 8.89 -0.90 49 0 0 0
29APR26 55.00 C 7.29 7.29 6.54 7.22 -0.37 49 75 145 0
29APR26 57.50 C 5.98 5.98 5.98 5.56 -0.45 47 15 125 +15
29APR26 60.00 C 4.28 4.50 3.79 4.42 -0.27 48 545 697 +490
29APR26 62.50 C 3.00 3.08 2.86 3.29 -0.30 47 227 1,069 +206
29APR26 65.00 C 2.20 2.52 2.20 2.48 -0.26 47 5 519 +2
29APR26 67.50 C 1.70 1.77 1.63 1.88 -0.22 48 63 486 -59
29APR26 70.00 C 1.26 1.36 1.26 1.40 -0.20 48 738 1,097 +576
29APR26 72.50 C 1.23 1.23 0.97 1.06 -0.15 49 22 417 +4
29APR26 75.00 C 0.80 0.80 0.70 0.78 -0.11 49 227 631 +79
29APR26 77.50 C 0.64 0.64 0.61 0.57 -0.09 49 54 553 0
29APR26 80.00 C 0.50 0.50 0.50 0.41 -0.08 50 2 293 0
29APR26 82.50 C 0.00 0.00 0.00 0.30 -0.06 50 0 437 0
29APR26 85.00 C 0.00 0.00 0.00 0.21 -0.05 50 0 535 0
29APR26 87.50 C 0.00 0.00 0.00 0.15 -0.04 50 0 481 0
29APR26 90.00 C 0.00 0.00 0.00 0.11 -0.03 51 0 916 0
29APR26 92.50 C 0.00 0.00 0.00 0.08 -0.03 51 0 444 0
29APR26 95.00 C 0.00 0.00 0.00 0.06 -0.02 51 0 1,174 0
29APR26 97.50 C 0.00 0.00 0.00 0.05 -0.01 53 0 1,479 0
29APR26 100.00 C 0.00 0.00 0.00 0.03 -0.02 52 0 657 0
29APR26 102.50 C 0.00 0.00 0.00 0.02 -0.02 52 0 270 0
29APR26 105.00 C 0.10 0.10 0.10 0.01 -0.02 50 6 296 +6
28MAY26 45.00 C 0.00 0.00 0.00 15.69 -0.12 53 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 14.80 -0.90 51 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 14.06 -0.17 52 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 13.22 -0.72 52 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 12.41 -0.30 51 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 11.17 -0.72 44 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 9.59 -0.27 47 0 0 0
28MAY26 55.00 C 8.04 8.04 8.04 8.13 -0.25 48 15 15 +15
28MAY26 57.50 C 6.42 6.42 6.42 6.35 -0.89 45 15 15 +15
28MAY26 60.00 C 5.45 5.45 5.45 5.36 -0.36 47 2 76 0
28MAY26 62.50 C 3.90 3.90 3.90 4.38 -0.30 47 1 158 0
28MAY26 65.00 C 3.15 3.23 3.15 3.54 -0.26 47 59 151 +29
28MAY26 67.50 C 2.99 2.99 2.88 2.87 -0.22 48 21 99 +11
28MAY26 70.00 C 2.16 2.16 2.16 2.28 -0.24 48 2 293 +2
28MAY26 72.50 C 1.78 1.78 1.73 1.80 -0.27 48 16 270 -15
28MAY26 75.00 C 1.53 1.53 1.53 1.42 -0.28 48 6 180 +6
28MAY26 77.50 C 1.23 1.23 1.23 1.11 -0.28 48 50 210 -50
28MAY26 80.00 C 1.00 1.10 0.95 0.87 -0.28 49 8 124 +6
28MAY26 82.50 C 0.86 0.86 0.77 0.68 -0.27 49 2 142 0
28MAY26 85.00 C 0.67 0.67 0.67 0.53 -0.28 49 1 76 0
28MAY26 87.50 C 0.00 0.00 0.00 0.41 -0.28 49 0 135 0
28MAY26 90.00 C 0.00 0.00 0.00 0.32 -0.25 49 0 179 0
28MAY26 92.50 C 0.00 0.00 0.00 0.25 -0.24 49 0 33 0
28MAY26 95.00 C 0.00 0.00 0.00 0.19 -0.23 49 0 186 0
28MAY26 97.50 C 0.36 0.36 0.34 0.15 -0.21 50 3 50 +3
28MAY26 100.00 C 0.30 0.30 0.30 0.12 -0.18 50 3 111 0
28MAY26 102.50 C 0.00 0.00 0.00 0.09 -0.17 50 0 6 0
28MAY26 105.00 C 0.00 0.00 0.00 0.08 -0.15 51 0 12 0
29JUN26 41.00 C 0.00 0.00 0.00 19.43 -0.72 49 0 14 0
29JUN26 42.00 C 0.00 0.00 0.00 18.77 -0.60 53 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 18.12 -0.27 56 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 17.25 -0.26 55 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 15.95 -0.71 47 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 15.56 -0.49 53 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 14.74 -0.30 52 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 13.44 -0.50 46 0 0 0
29JUN26 49.00 C 12.65 12.65 12.65 13.19 -0.21 51 15 576 0
29JUN26 50.00 C 0.00 0.00 0.00 12.18 -0.03 48 0 201 0
29JUN26 52.50 C 0.00 0.00 0.00 10.71 +0.26 49 0 25 0
29JUN26 55.00 C 8.10 8.48 8.10 9.14 +0.20 49 75 75 +75
29JUN26 57.50 C 7.53 7.53 6.82 7.39 -0.46 46 293 338 +232
29JUN26 60.00 C 6.66 6.66 5.70 6.36 -0.20 47 307 692 +252
29JUN26 62.50 C 5.59 5.59 4.79 5.27 -0.32 46 125 2,320 +65
29JUN26 65.00 C 4.20 4.20 4.10 4.41 -0.30 47 80 1,149 +80
29JUN26 67.50 C 3.39 3.51 3.39 3.70 -0.27 47 72 372 +26
29JUN26 70.00 C 2.96 2.96 2.82 3.10 -0.25 47 32 1,388 0
29JUN26 72.50 C 2.43 2.52 2.43 2.55 -0.28 47 102 1,226 +98
29JUN26 75.00 C 2.00 2.11 2.00 2.09 -0.32 47 65 9,183 +15
29JUN26 77.50 C 0.00 0.00 0.00 1.70 -0.36 47 0 1,308 0
29JUN26 80.00 C 1.48 1.48 1.48 1.39 -0.38 48 4 1,709 0
29JUN26 82.50 C 1.30 1.41 1.30 1.13 -0.39 48 51 257 -49
29JUN26 85.00 C 1.06 1.06 1.06 0.91 -0.40 47 50 1,960 0
29JUN26 87.50 C 0.00 0.00 0.00 0.74 -0.39 48 0 3,318 0
29JUN26 90.00 C 0.80 0.80 0.80 0.60 -0.39 48 3 2,221 +3
29JUN26 92.50 C 0.00 0.00 0.00 0.48 -0.38 48 0 1,290 0
29JUN26 95.00 C 0.00 0.00 0.00 0.39 -0.36 48 0 17,014 0
29JUN26 97.50 C 0.00 0.00 0.00 0.32 -0.34 48 0 101 0
29JUN26 100.00 C 0.55 0.55 0.52 0.25 -0.34 48 7 911 -2
29JUN26 102.50 C 0.00 0.00 0.00 0.21 -0.31 48 0 253 0
29JUN26 105.00 C 0.00 0.00 0.00 0.17 -0.31 48 0 157 0
29JUN26 107.50 C 0.00 0.00 0.00 0.13 -0.31 48 0 25 0
29JUN26 110.00 C 0.00 0.00 0.00 0.11 -0.29 48 0 175 0
29JUN26 112.50 C 0.00 0.00 0.00 0.09 -0.26 48 0 307 0
29JUN26 115.00 C 0.00 0.00 0.00 0.07 -0.26 48 0 175 0
29JUN26 117.50 C 0.00 0.00 0.00 0.06 -0.24 49 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.05 -0.22 49 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 0.04 -0.21 49 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 0.03 -0.20 48 0 445 0
29JUN26 127.50 C 0.00 0.00 0.00 0.02 -0.19 48 0 202 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 -0.19 46 0 155 0
29SEP26 45.00 C 0.00 0.00 0.00 17.46 -0.29 49 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 16.73 -0.18 49 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 16.01 -0.64 49 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.30 +0.03 48 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 14.61 -0.27 48 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 13.99 -0.16 48 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 12.28 -0.67 47 0 7 0
29SEP26 55.00 C 10.14 10.15 10.14 10.59 -1.10 45 30 60 +30
29SEP26 57.50 C 8.86 9.36 8.86 9.70 -0.29 47 45 269 +45
29SEP26 60.00 C 8.62 8.62 7.96 8.56 -0.29 47 31 1,201 +1
29SEP26 62.50 C 7.31 7.31 7.31 7.52 -0.32 47 30 444 +30
29SEP26 65.00 C 6.66 6.66 6.66 6.65 -0.29 47 6,015 3,699 +3,015
29SEP26 67.50 C 0.00 0.00 0.00 5.89 -0.26 47 0 1,712 0
29SEP26 70.00 C 0.00 0.00 0.00 5.24 -0.21 48 0 674 0
29SEP26 72.50 C 0.00 0.00 0.00 4.60 -0.23 48 0 316 0
29SEP26 75.00 C 0.00 0.00 0.00 4.04 -0.17 48 0 522 0
29SEP26 77.50 C 0.00 0.00 0.00 3.55 -0.16 48 0 646 0
29SEP26 80.00 C 3.11 3.11 3.11 3.10 -0.12 48 28 1,502 +28
29SEP26 82.50 C 0.00 0.00 0.00 2.73 -0.11 48 0 870 0
29SEP26 85.00 C 0.00 0.00 0.00 2.37 -0.10 48 0 254 0
29SEP26 87.50 C 0.00 0.00 0.00 2.10 -0.07 48 0 198 0
29SEP26 90.00 C 0.00 0.00 0.00 1.84 -0.06 48 0 928 0
29SEP26 92.50 C 0.00 0.00 0.00 1.60 -0.04 48 0 305 0
29SEP26 95.00 C 0.00 0.00 0.00 1.42 +0.01 48 0 159 0
29SEP26 97.50 C 0.00 0.00 0.00 1.24 +0.01 48 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 1.09 +0.03 49 0 206 0
29SEP26 102.50 C 0.00 0.00 0.00 0.97 +0.02 49 0 45 0
29SEP26 105.00 C 0.00 0.00 0.00 0.82 -0.01 48 0 20 0
29SEP26 107.50 C 0.00 0.00 0.00 0.71 0.00 48 0 96 0
29SEP26 110.00 C 0.00 0.00 0.00 0.66 +0.01 49 0 194 0
29SEP26 112.50 C 0.00 0.00 0.00 0.59 +0.03 49 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.51 +0.03 49 0 16 0
29SEP26 117.50 C 0.00 0.00 0.00 0.45 +0.02 49 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.41 +0.02 49 0 1 0
29SEP26 122.50 C 0.63 0.63 0.63 0.36 +0.02 49 15 15 +15
29SEP26 125.00 C 0.59 0.59 0.59 0.31 +0.02 49 48 48 +48
29SEP26 127.50 C 0.00 0.00 0.00 0.28 +0.02 50 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.25 +0.02 50 0 158 0
29SEP26 132.50 C 0.49 0.49 0.49 0.23 +0.03 50 18 18 +18
29SEP26 135.00 C 0.00 0.00 0.00 0.20 +0.02 50 0 0 0
29SEP26 137.50 C 0.44 0.44 0.44 0.17 +0.01 50 15 15 +15
29SEP26 140.00 C 0.00 0.00 0.00 0.16 +0.02 50 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.14 +0.01 50 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.13 +0.02 50 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.12 +0.02 51 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.10 +0.01 50 0 16 0
30DEC26 45.00 C 0.00 0.00 0.00 19.12 +0.23 52 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 18.21 -0.28 50 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.83 +0.02 51 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 17.18 -0.28 51 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.28 -0.53 49 0 0 0
30DEC26 50.00 C 15.38 15.38 15.38 15.90 +0.11 50 4 10 +4
30DEC26 52.50 C 0.00 0.00 0.00 14.47 +0.28 50 0 1 0
30DEC26 55.00 C 13.02 13.02 11.95 12.80 -0.63 48 138 184 +137
30DEC26 57.50 C 11.77 11.94 10.70 11.72 -0.13 48 90 149 +75
30DEC26 60.00 C 10.20 10.20 10.20 10.47 -0.27 47 15 2,074 +15
30DEC26 62.50 C 9.67 9.67 9.67 9.51 -0.24 47 30 182 +30
30DEC26 65.00 C 8.56 8.56 8.56 8.62 -0.33 48 15 381 +15
30DEC26 67.50 C 0.00 0.00 0.00 7.81 -0.33 48 0 372 0
30DEC26 70.00 C 6.93 6.93 6.93 7.02 -0.30 48 1 328 0
30DEC26 72.50 C 0.00 0.00 0.00 6.34 -0.35 47 0 618 0
30DEC26 75.00 C 5.55 5.81 5.55 5.69 -0.39 47 450 1,592 +450
30DEC26 77.50 C 0.00 0.00 0.00 5.09 -0.46 47 0 349 0
30DEC26 80.00 C 4.78 4.78 4.78 4.59 -0.48 47 2 237 +1
30DEC26 82.50 C 0.00 0.00 0.00 4.09 -0.55 47 0 91 0
30DEC26 85.00 C 0.00 0.00 0.00 3.67 -0.58 47 0 177 0
30DEC26 87.50 C 0.00 0.00 0.00 3.30 -0.58 47 0 44 0
30DEC26 90.00 C 0.00 0.00 0.00 2.93 -0.67 47 0 107 0
30DEC26 92.50 C 0.00 0.00 0.00 2.63 -0.67 47 0 16 0
30DEC26 95.00 C 0.00 0.00 0.00 2.36 -0.71 46 0 34 0
30DEC26 97.50 C 0.00 0.00 0.00 2.09 -0.83 46 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 1.87 -0.77 46 0 22 0
30DEC26 102.50 C 0.00 0.00 0.00 1.68 -0.86 46 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 1.49 -0.86 46 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 1.32 -0.87 46 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 1.19 -0.88 46 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 1.03 -0.92 46 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.93 -0.90 46 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.84 -0.87 46 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.75 -0.85 46 0 1 0
30DEC26 122.50 C 0.00 0.00 0.00 0.67 -0.81 46 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.58 -0.83 45 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.51 -0.83 45 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.47 -0.84 45 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.42 -0.82 45 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.37 -0.80 45 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 0.33 -0.78 45 0 1 0
30DEC26 140.00 C 0.00 0.00 0.00 0.30 -0.74 45 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.26 -0.74 45 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.23 -0.73 45 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.20 -0.72 45 0 0 0
30DEC26 150.00 C 0.49 0.49 0.49 0.18 -0.70 45 1 7 0
30MAR27 45.00 C 19.80 19.80 19.80 20.16 -0.21 50 2 2 +2
30MAR27 46.00 C 0.00 0.00 0.00 19.50 -0.23 50 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 18.97 -0.27 50 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 18.31 -0.08 50 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 17.62 -0.26 49 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 17.16 -0.03 49 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 15.71 -0.32 49 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 14.23 -0.29 48 0 0 0
30MAR27 57.50 C 12.91 12.91 12.73 13.07 -0.28 47 10 10 +10
30MAR27 60.00 C 0.00 0.00 0.00 12.05 -0.38 48 0 10 0
30MAR27 62.50 C 0.00 0.00 0.00 11.07 -0.29 47 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 10.16 -0.30 48 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 9.35 -0.33 47 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 8.62 -0.31 48 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 7.88 -0.44 48 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 7.25 -0.41 47 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 6.62 -0.44 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 6.03 -0.45 47 0 36 0
30MAR27 82.50 C 0.00 0.00 0.00 5.55 -0.46 47 0 0 0
30MAR27 85.00 C 5.20 5.20 5.20 5.06 -0.63 47 2 7 +2
TOTAL CALL 13,973 168,283 +6,824
06MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
06MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
06MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
06MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
06MAR26 49.00 P 0.00 0.00 0.00 0.01 -0.01 108 0 0 0
06MAR26 50.00 P 0.04 0.04 0.04 0.01 -0.02 98 2 2 +2
06MAR26 52.50 P 0.00 0.00 0.00 0.03 -0.04 85 0 240 0
06MAR26 55.00 P 0.19 0.26 0.09 0.11 -0.07 75 199 251 +100
06MAR26 57.50 P 0.80 0.95 0.37 0.41 -0.02 66 301 444 +100
06MAR26 60.00 P 1.20 2.25 1.20 1.26 +0.17 58 135 651 +38
06MAR26 62.50 P 3.07 4.50 2.85 3.21 +0.50 67 145 637 +13
06MAR26 65.00 P 5.10 6.25 5.10 5.53 +0.56 75 7 706 -7
06MAR26 67.50 P 8.41 8.41 8.41 7.98 +0.42 85 9 281 0
06MAR26 70.00 P 11.30 11.30 11.30 10.46 +0.59 93 3 15 -3
06MAR26 72.50 P 0.00 0.00 0.00 12.95 +0.66 0 0 5 0
06MAR26 75.00 P 0.00 0.00 0.00 15.45 +0.69 0 0 0 -2
06MAR26 77.50 P 0.00 0.00 0.00 17.95 +0.18 0 0 0 0
06MAR26 80.00 P 0.00 0.00 0.00 20.45 +0.70 0 0 0 0
06MAR26 82.50 P 0.00 0.00 0.00 22.95 +0.04 0 0 0 0
06MAR26 85.00 P 0.00 0.00 0.00 25.45 +0.13 0 0 0 0
06MAR26 87.50 P 0.00 0.00 0.00 28.38 +0.50 331 0 0 0
06MAR26 90.00 P 0.00 0.00 0.00 30.45 +0.69 0 0 0 0
13MAR26 45.00 P 0.00 0.00 0.00 0.01 -0.02 70 0 0 0
13MAR26 46.00 P 0.06 0.06 0.06 0.02 -0.02 71 25 25 +25
13MAR26 47.00 P 0.00 0.00 0.00 0.03 -0.02 69 0 0 0
13MAR26 48.00 P 0.00 0.00 0.00 0.05 -0.02 69 0 0 0
13MAR26 49.00 P 0.00 0.00 0.00 0.07 -0.03 67 0 0 0
13MAR26 50.00 P 0.13 0.13 0.13 0.10 -0.03 65 10 30 +10
13MAR26 52.50 P 0.29 0.39 0.29 0.23 -0.04 60 29 37 +27
13MAR26 55.00 P 0.60 0.90 0.52 0.53 +0.02 57 87 131 +81
13MAR26 57.50 P 0.96 1.62 0.96 1.09 +0.13 53 388 485 +323
13MAR26 60.00 P 2.00 2.90 2.00 2.08 +0.29 49 15 146 +11
13MAR26 62.50 P 3.63 3.63 3.63 3.67 +0.42 48 1 4 +1
13MAR26 65.00 P 0.00 0.00 0.00 5.82 +0.62 53 0 30 0
13MAR26 67.50 P 0.00 0.00 0.00 8.09 +0.53 54 0 0 0
13MAR26 70.00 P 0.00 0.00 0.00 10.49 +0.52 54 0 0 0
13MAR26 72.50 P 0.00 0.00 0.00 12.96 +0.67 56 0 0 0
13MAR26 75.00 P 0.00 0.00 0.00 15.45 +0.25 0 0 0 0
13MAR26 77.50 P 0.00 0.00 0.00 17.95 +0.18 0 0 0 0
13MAR26 80.00 P 0.00 0.00 0.00 20.45 +0.70 0 0 0 0
13MAR26 82.50 P 0.00 0.00 0.00 22.95 +0.04 0 0 0 0
13MAR26 85.00 P 0.00 0.00 0.00 25.45 +0.13 0 0 0 0
30MAR26 37.00 P 0.06 0.06 0.06 0.02 +0.01 72 8 632 +8
30MAR26 38.00 P 0.00 0.00 0.00 0.03 +0.02 72 0 70 0
30MAR26 39.00 P 0.11 0.11 0.10 0.04 +0.03 71 128 224 +128
30MAR26 40.00 P 0.00 0.00 0.00 0.06 +0.05 71 0 8,021 0
30MAR26 41.00 P 0.00 0.00 0.00 0.07 +0.06 69 0 429 0
30MAR26 42.00 P 0.00 0.00 0.00 0.09 +0.07 67 0 623 0
30MAR26 43.00 P 0.00 0.00 0.00 0.12 +0.09 67 0 154 0
30MAR26 44.00 P 0.00 0.00 0.00 0.16 +0.12 66 0 566 0
30MAR26 45.00 P 0.24 0.24 0.24 0.20 +0.14 65 1 409 0
30MAR26 46.00 P 0.34 0.34 0.34 0.25 +0.16 64 15 247 0
30MAR26 47.00 P 0.00 0.00 0.00 0.30 +0.17 62 0 1,178 0
30MAR26 48.00 P 0.52 0.52 0.42 0.38 +0.20 61 18 409 +15
30MAR26 49.00 P 0.51 0.60 0.51 0.46 +0.21 60 94 634 +65
30MAR26 50.00 P 0.52 0.75 0.51 0.58 +0.24 59 208 915 +48
30MAR26 52.50 P 0.82 1.14 0.82 0.94 +0.27 56 64 1,522 +54
30MAR26 55.00 P 1.60 1.86 1.32 1.49 +0.30 54 133 2,865 +11
30MAR26 57.50 P 2.46 3.00 2.06 2.25 +0.30 51 227 2,461 -152
30MAR26 60.00 P 3.60 4.05 3.20 3.33 +0.30 49 234 4,947 -70
30MAR26 62.50 P 4.75 5.45 4.75 4.82 +0.35 49 117 2,365 +75
30MAR26 65.00 P 6.55 7.50 6.55 6.70 +0.51 50 213 7,076 -207
30MAR26 67.50 P 9.50 9.50 8.60 8.81 +0.48 53 7 5,714 -6
30MAR26 70.00 P 11.35 12.10 10.71 11.15 +0.89 58 47 8,001 -4
30MAR26 72.50 P 12.73 13.75 12.73 13.68 +0.95 67 8 5,046 0
30MAR26 75.00 P 16.80 16.80 16.00 15.67 +0.28 57 9 3,881 -9
30MAR26 77.50 P 19.03 19.10 18.48 18.08 +0.31 58 65 4,578 -48
30MAR26 80.00 P 21.48 21.48 21.48 20.52 +0.54 59 15 1,935 0
30MAR26 82.50 P 0.00 0.00 0.00 22.99 +0.08 61 0 2,178 0
30MAR26 85.00 P 0.00 0.00 0.00 25.47 +0.15 63 0 170 0
30MAR26 87.50 P 0.00 0.00 0.00 28.38 +0.50 95 0 193 0
30MAR26 90.00 P 0.00 0.00 0.00 30.45 +0.69 0 0 159 0
30MAR26 92.50 P 0.00 0.00 0.00 32.95 +0.70 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 35.58 +0.25 92 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 37.95 +0.27 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 40.45 +0.70 0 0 0 -1
30MAR26 102.50 P 0.00 0.00 0.00 42.95 +0.44 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 45.45 +0.70 0 0 5 0
30MAR26 107.50 P 0.00 0.00 0.00 47.95 +0.10 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 50.45 +0.70 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 52.95 +0.70 0 0 0 0
30MAR26 115.00 P 56.06 56.08 55.88 55.45 +0.70 0 200 58 +58
29APR26 45.00 P 0.00 0.00 0.00 0.35 -0.06 50 0 14 0
29APR26 46.00 P 0.76 0.76 0.67 0.45 -0.04 50 17 46 +15
29APR26 47.00 P 0.73 0.86 0.73 0.56 -0.04 50 33 167 -5
29APR26 48.00 P 1.03 1.03 1.00 0.71 0.00 50 65 100 +53
29APR26 49.00 P 1.26 1.26 1.26 0.85 +0.01 50 1 62 0
29APR26 50.00 P 1.08 1.44 1.04 1.05 +0.04 49 102 368 +39
29APR26 52.50 P 1.96 2.01 1.96 1.60 +0.09 49 26 787 -6
29APR26 55.00 P 2.51 2.83 2.16 2.28 +0.11 47 16 1,903 +6
29APR26 57.50 P 3.31 3.77 3.20 3.23 +0.21 46 300 1,238 +75
29APR26 60.00 P 4.31 5.27 4.31 4.44 +0.28 46 8 991 +5
29APR26 62.50 P 6.00 6.70 6.00 5.94 +0.34 46 43 1,540 -2
29APR26 65.00 P 8.50 8.50 8.10 7.66 +0.40 47 4 835 -1
29APR26 67.50 P 0.00 0.00 0.00 9.55 +0.43 47 0 731 0
29APR26 70.00 P 0.00 0.00 0.00 11.81 +0.80 51 0 418 0
29APR26 72.50 P 0.00 0.00 0.00 14.09 +0.70 53 0 690 0
29APR26 75.00 P 0.00 0.00 0.00 15.89 +0.02 46 0 570 0
29APR26 77.50 P 0.00 0.00 0.00 18.08 +0.06 42 0 681 0
29APR26 80.00 P 0.00 0.00 0.00 20.67 +0.64 49 0 366 0
29APR26 82.50 P 0.00 0.00 0.00 23.07 +0.01 49 0 290 0
29APR26 85.00 P 0.00 0.00 0.00 25.51 +0.19 50 0 128 0
29APR26 87.50 P 0.00 0.00 0.00 28.38 +0.50 67 0 41 0
29APR26 90.00 P 0.00 0.00 0.00 30.46 +0.43 52 0 1 -89
29APR26 92.50 P 0.00 0.00 0.00 33.30 +0.91 72 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 35.58 +0.23 67 0 27 0
29APR26 97.50 P 0.00 0.00 0.00 37.95 +0.27 0 0 30 0
29APR26 100.00 P 0.00 0.00 0.00 40.45 +0.25 0 0 26 0
29APR26 102.50 P 0.00 0.00 0.00 42.95 +0.44 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 45.45 +0.70 0 0 0 0
28MAY26 45.00 P 1.02 1.02 1.02 0.55 -0.06 46 2 4 +2
28MAY26 46.00 P 1.23 1.23 1.23 0.69 -0.05 46 15 29 +15
28MAY26 47.00 P 1.18 1.18 1.15 0.85 -0.05 46 45 45 +45
28MAY26 48.00 P 1.41 1.41 1.41 1.03 -0.04 46 30 52 0
28MAY26 49.00 P 1.72 1.72 1.72 1.25 -0.02 46 24 84 +24
28MAY26 50.00 P 1.61 2.01 1.61 1.48 0.00 46 137 236 +84
28MAY26 52.50 P 2.31 2.31 2.31 2.23 +0.12 47 11 1,189 0
28MAY26 55.00 P 3.17 3.17 3.17 3.16 +0.25 47 45 635 +45
28MAY26 57.50 P 4.67 4.73 4.15 4.15 +0.23 46 67 458 +29
28MAY26 60.00 P 6.00 6.03 6.00 5.46 +0.31 47 22 433 +4
28MAY26 62.50 P 0.00 0.00 0.00 6.89 +0.33 46 0 842 0
28MAY26 65.00 P 0.00 0.00 0.00 8.33 +0.14 45 0 548 0
28MAY26 67.50 P 10.14 10.50 10.14 10.12 -0.18 45 2 421 0
28MAY26 70.00 P 12.00 12.00 12.00 12.25 -0.03 47 10 916 0
28MAY26 72.50 P 15.00 15.00 15.00 14.57 +0.12 50 8 41 0
28MAY26 75.00 P 0.00 0.00 0.00 16.43 -0.04 47 0 125 0
28MAY26 77.50 P 0.00 0.00 0.00 18.57 +0.13 46 0 46 0
28MAY26 80.00 P 0.00 0.00 0.00 20.93 +0.68 47 0 15 0
28MAY26 82.50 P 0.00 0.00 0.00 23.11 +0.05 43 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 25.63 +0.08 47 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 28.38 +0.50 56 0 15 0
28MAY26 90.00 P 0.00 0.00 0.00 30.89 +0.86 59 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 33.30 +0.55 60 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 35.58 +0.23 56 0 23 0
28MAY26 97.50 P 0.00 0.00 0.00 37.95 +0.17 0 0 30 0
28MAY26 100.00 P 0.00 0.00 0.00 40.45 +0.25 0 0 90 0
28MAY26 102.50 P 0.00 0.00 0.00 42.95 +0.44 0 0 46 0
28MAY26 105.00 P 0.00 0.00 0.00 45.45 +0.68 0 0 62 0
29JUN26 41.00 P 0.00 0.00 0.00 0.48 +0.13 47 0 747 0
29JUN26 42.00 P 0.99 0.99 0.99 0.59 +0.16 47 50 137 +32
29JUN26 43.00 P 1.12 1.12 1.12 0.71 +0.17 47 50 225 +50
29JUN26 44.00 P 1.10 1.10 1.10 0.87 +0.21 47 50 91 +19
29JUN26 45.00 P 1.33 1.33 1.33 1.03 +0.21 47 25 293 +25
29JUN26 46.00 P 1.32 1.66 1.31 1.21 +0.23 47 115 177 +55
29JUN26 47.00 P 1.49 1.69 1.49 1.43 +0.26 47 100 289 0
29JUN26 48.00 P 1.91 1.91 1.91 1.65 +0.26 47 11 374 +5
29JUN26 49.00 P 2.26 2.29 2.26 1.92 +0.30 47 36 478 +6
29JUN26 50.00 P 2.10 2.66 2.10 2.20 +0.30 47 26 4,181 +3
29JUN26 52.50 P 3.10 3.48 3.10 2.92 +0.23 46 461 1,084 +289
29JUN26 55.00 P 4.25 4.54 4.03 3.81 +0.17 46 1,473 2,536 +1,442
29JUN26 57.50 P 4.98 5.74 4.98 4.91 +0.18 46 722 1,543 +542
29JUN26 60.00 P 6.37 6.79 6.30 6.26 +0.30 46 152 1,884 +151
29JUN26 62.50 P 7.77 8.56 7.77 7.67 +0.26 46 31 3,303 -1
29JUN26 65.00 P 9.80 9.80 9.80 9.39 +0.38 47 2 5,624 +2
29JUN26 67.50 P 0.00 0.00 0.00 11.05 +0.15 46 0 1,159 0
29JUN26 70.00 P 13.92 13.92 13.92 12.61 -0.48 44 12 6,461 +12
29JUN26 72.50 P 0.00 0.00 0.00 15.08 +0.30 48 0 15,827 0
29JUN26 75.00 P 0.00 0.00 0.00 17.13 +0.24 48 0 6,352 0
29JUN26 77.50 P 0.00 0.00 0.00 19.42 +0.55 50 0 537 0
29JUN26 80.00 P 0.00 0.00 0.00 20.93 -0.39 41 0 2,725 0
29JUN26 82.50 P 0.00 0.00 0.00 23.24 -0.40 41 0 478 0
29JUN26 85.00 P 0.00 0.00 0.00 25.90 +0.20 47 0 101 0
29JUN26 87.50 P 0.00 0.00 0.00 28.38 +0.50 49 0 602 0
29JUN26 90.00 P 0.00 0.00 0.00 30.89 +0.32 52 0 129 0
29JUN26 92.50 P 0.00 0.00 0.00 33.32 +0.57 53 0 14 0
29JUN26 95.00 P 35.90 36.23 35.89 35.58 +0.03 50 68 349 -38
29JUN26 97.50 P 38.37 38.65 38.37 37.95 -0.03 0 59 216 -44
29JUN26 100.00 P 0.00 0.00 0.00 40.46 +0.26 48 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 42.95 +0.32 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 45.45 +0.58 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 47.95 +0.10 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 50.45 +0.59 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 52.95 +0.30 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 55.45 +0.60 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 57.95 +0.69 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 60.45 +0.63 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 62.95 +0.36 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 65.52 +0.77 70 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 67.95 +0.52 0 0 0 0
29JUN26 130.00 P 71.47 71.47 71.47 70.45 +0.70 0 8 114 +8
29SEP26 45.00 P 0.00 0.00 0.00 1.94 -0.15 45 0 1 0
29SEP26 46.00 P 2.57 2.71 2.57 2.23 -0.13 45 51 245 +50
29SEP26 47.00 P 0.00 0.00 0.00 2.54 -0.07 45 0 117 0
29SEP26 48.00 P 3.22 3.22 3.22 2.84 -0.04 46 15 123 +15
29SEP26 49.00 P 0.00 0.00 0.00 3.20 +0.01 46 0 684 0
29SEP26 50.00 P 0.00 0.00 0.00 3.58 +0.08 46 0 720 0
29SEP26 52.50 P 5.02 5.17 4.87 4.54 +0.22 46 581 1,076 +498
29SEP26 55.00 P 6.11 6.32 6.01 5.42 +0.06 45 568 1,585 +548
29SEP26 57.50 P 7.40 7.61 6.80 6.80 +0.18 46 777 1,438 +731
29SEP26 60.00 P 8.40 8.43 8.40 8.21 +0.27 46 13 774 +13
29SEP26 62.50 P 0.00 0.00 0.00 9.66 +0.35 46 0 1,268 0
29SEP26 65.00 P 0.00 0.00 0.00 11.23 +0.30 46 6,002 4,110 +2,960
29SEP26 67.50 P 0.00 0.00 0.00 12.89 +0.28 46 0 4,229 0
29SEP26 70.00 P 0.00 0.00 0.00 14.97 +0.57 48 0 2,742 0
29SEP26 72.50 P 0.00 0.00 0.00 16.21 -0.10 44 0 835 0
29SEP26 75.00 P 20.00 20.00 18.70 18.08 0.00 44 3 1,803 0
29SEP26 77.50 P 0.00 0.00 0.00 20.75 +0.21 48 0 504 0
29SEP26 80.00 P 0.00 0.00 0.00 22.85 +0.09 48 0 1,895 0
29SEP26 82.50 P 0.00 0.00 0.00 24.46 -0.23 45 0 612 0
29SEP26 85.00 P 0.00 0.00 0.00 27.08 +0.43 48 0 99 0
29SEP26 87.50 P 0.00 0.00 0.00 28.93 +0.44 45 0 139 0
29SEP26 90.00 P 0.00 0.00 0.00 30.89 -0.35 41 0 73 0
29SEP26 92.50 P 0.00 0.00 0.00 33.77 +0.34 48 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 35.96 -0.11 46 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 38.63 +0.63 50 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 40.81 +0.43 48 0 8 0
29SEP26 102.50 P 0.00 0.00 0.00 43.22 +0.59 48 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 45.60 +0.73 48 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 48.06 +0.21 48 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 50.48 +0.59 47 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 52.98 +0.33 48 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 55.46 +0.47 49 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 57.95 +0.69 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 60.45 +0.20 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 62.95 +0.32 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 65.52 +0.32 57 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 67.95 +0.15 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 70.45 +0.70 0 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 72.95 +0.40 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 75.45 +0.52 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 77.95 +0.36 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 80.45 +0.70 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 82.95 +0.70 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 85.45 +0.62 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 87.95 +0.44 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 90.45 +0.58 0 0 0 0
30DEC26 45.00 P 3.59 3.59 3.20 3.26 +0.13 47 3 4 +3
30DEC26 46.00 P 0.00 0.00 0.00 3.61 +0.20 48 0 3 0
30DEC26 47.00 P 0.00 0.00 0.00 3.93 +0.21 47 0 154 0
30DEC26 48.00 P 0.00 0.00 0.00 4.26 +0.21 47 0 103 0
30DEC26 49.00 P 4.69 4.69 4.69 4.61 +0.22 47 1 67 +1
30DEC26 50.00 P 5.08 5.08 4.85 4.96 +0.21 47 51 239 +1
30DEC26 52.50 P 0.00 0.00 0.00 5.99 +0.25 47 0 382 0
30DEC26 55.00 P 7.05 7.45 7.05 7.08 +0.30 46 76 227 +6
30DEC26 57.50 P 8.30 8.82 8.30 8.37 +0.36 46 90 356 +24
30DEC26 60.00 P 10.00 10.37 9.57 9.76 +0.39 46 63 316 +60
30DEC26 62.50 P 11.16 11.77 11.11 11.23 +0.42 46 60 409 +23
30DEC26 65.00 P 13.00 13.00 13.00 12.70 +0.27 46 1 2,826 0
30DEC26 67.50 P 15.45 15.45 15.45 14.37 +0.28 46 1 189 0
30DEC26 70.00 P 0.00 0.00 0.00 15.99 +0.19 46 0 2,626 0
30DEC26 72.50 P 0.00 0.00 0.00 17.68 +0.28 45 0 753 0
30DEC26 75.00 P 0.00 0.00 0.00 19.68 +0.13 46 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 21.30 +0.05 44 0 40 0
30DEC26 80.00 P 0.00 0.00 0.00 24.12 +0.70 48 0 113 0
30DEC26 82.50 P 0.00 0.00 0.00 25.43 -0.24 44 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 27.53 -0.03 44 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 29.71 +0.18 44 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 31.88 +0.14 44 0 10 0
30DEC26 92.50 P 0.00 0.00 0.00 34.50 +0.19 47 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 36.87 +0.23 48 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 38.94 +0.20 46 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 41.43 +0.21 48 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 43.96 +0.49 50 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 46.11 +0.82 48 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 48.77 +0.64 51 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 50.98 +0.35 50 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 53.26 +0.40 49 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 55.85 +0.69 51 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 57.95 +0.17 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 60.46 +0.21 46 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 62.95 +0.21 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 65.52 +0.32 50 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 67.95 +0.15 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 70.45 +0.47 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 72.95 +0.40 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 75.45 +0.52 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 77.95 +0.36 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 80.45 +0.64 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 82.95 +0.64 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 85.45 +0.58 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 87.95 +0.44 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 90.45 +0.58 0 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 4.20 +0.18 48 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 4.53 +0.19 47 0 7 0
30MAR27 47.00 P 4.90 5.20 4.90 4.88 +0.21 47 16 16 +16
30MAR27 48.00 P 0.00 0.00 0.00 5.24 +0.20 47 0 1 0
30MAR27 49.00 P 0.00 0.00 0.00 5.62 +0.21 47 0 0 0
30MAR27 50.00 P 6.00 6.00 6.00 6.00 +0.21 47 1 18 +1
30MAR27 52.50 P 0.00 0.00 0.00 7.06 +0.20 46 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 8.26 +0.38 46 0 0 0
30MAR27 57.50 P 10.00 10.10 10.00 9.54 +0.30 46 5 8 +5
30MAR27 60.00 P 0.00 0.00 0.00 10.90 +0.39 46 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 12.39 +0.47 46 0 6 0
30MAR27 65.00 P 0.00 0.00 0.00 13.89 +0.28 46 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 15.56 +0.28 46 0 0 0
30MAR27 70.00 P 17.78 17.78 17.78 17.33 +0.35 46 4 4 +4
30MAR27 72.50 P 0.00 0.00 0.00 19.04 +0.55 46 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 20.83 +0.27 46 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 22.89 +0.35 46 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 24.80 +0.20 46 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 26.86 -0.03 47 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 28.93 +0.39 47 0 0 0
TOTAL PUT 16,033 183,010 +8,539
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$ 665.00
30MAR26 560.00 C 0.00 0.00 0.00 113.20 -15.81 60 0 0 0
30MAR26 570.00 C 0.00 0.00 0.00 104.97 -15.37 60 0 0 0
30MAR26 580.00 C 0.00 0.00 0.00 97.03 -14.89 60 0 0 0
30MAR26 590.00 C 0.00 0.00 0.00 89.40 -14.38 60 0 0 0
30MAR26 600.00 C 0.00 0.00 0.00 82.10 -13.82 60 0 0 0
30MAR26 610.00 C 0.00 0.00 0.00 75.16 -13.23 60 0 0 0
30MAR26 620.00 C 0.00 0.00 0.00 68.57 -12.61 60 0 0 0
30MAR26 630.00 C 52.30 52.30 52.30 62.36 -11.97 60 7 7 +7
30MAR26 640.00 C 47.01 48.97 47.01 56.52 -11.31 60 16 16 +16
30MAR26 650.00 C 42.37 42.37 41.98 50.55 -11.15 60 9 9 +9
30MAR26 660.00 C 39.29 39.29 39.29 45.65 -10.12 60 7 8 0
30MAR26 670.00 C 36.30 36.30 33.75 41.03 -9.25 60 2 16 +2
30MAR26 680.00 C 0.00 0.00 0.00 36.84 -8.02 60 0 1,015 0
30MAR26 690.00 C 33.20 33.20 25.00 33.00 -7.38 60 20 36 +14
30MAR26 700.00 C 23.95 30.00 23.95 29.46 -6.98 61 12 139 +6
30MAR26 710.00 C 0.00 0.00 0.00 26.25 -6.69 61 0 121 0
30MAR26 720.00 C 0.00 0.00 0.00 23.35 -6.17 61 0 116 0
30MAR26 730.00 C 0.00 0.00 0.00 20.76 -5.73 61 0 74 0
30MAR26 740.00 C 19.00 19.00 19.00 18.24 -5.22 61 2 43 +2
30MAR26 750.00 C 0.00 0.00 0.00 15.97 -4.71 61 0 51 0
30MAR26 760.00 C 15.15 15.15 15.00 13.95 -4.23 61 5 61 +3
30MAR26 770.00 C 0.00 0.00 0.00 12.14 -3.79 61 0 70 0
30MAR26 780.00 C 0.00 0.00 0.00 10.54 -3.38 61 0 48 0
30MAR26 790.00 C 0.00 0.00 0.00 9.13 -3.01 61 0 13 0
30MAR26 800.00 C 8.50 8.50 7.00 7.89 -2.66 61 19 87 +19
30MAR26 810.00 C 0.00 0.00 0.00 6.80 -2.35 61 0 21 0
30MAR26 820.00 C 0.00 0.00 0.00 5.84 -2.07 61 0 10 0
30MAR26 830.00 C 6.26 6.26 6.26 5.01 -1.61 61 1 29 0
30MAR26 840.00 C 4.84 4.84 4.84 4.28 -1.42 61 5 52 0
30MAR26 850.00 C 5.35 5.35 5.35 3.66 -1.23 61 1 30 0
30MAR26 860.00 C 0.00 0.00 0.00 3.02 -1.30 60 0 7 0
30MAR26 870.00 C 0.00 0.00 0.00 2.57 -1.01 60 0 31 0
30MAR26 880.00 C 0.00 0.00 0.00 2.18 -0.87 60 0 34 0
30MAR26 890.00 C 0.00 0.00 0.00 1.84 -0.76 60 0 5 0
30MAR26 900.00 C 2.00 2.00 2.00 1.56 -0.64 60 2 15 -2
30MAR26 910.00 C 0.00 0.00 0.00 1.31 -0.56 60 0 0 0
30MAR26 920.00 C 0.00 0.00 0.00 1.10 -0.48 60 0 1 0
30MAR26 930.00 C 0.00 0.00 0.00 0.93 -0.40 60 0 25 0
30MAR26 940.00 C 0.00 0.00 0.00 0.78 -0.34 60 0 24 0
30MAR26 950.00 C 0.00 0.00 0.00 0.65 -0.29 60 0 29 0
30MAR26 960.00 C 0.00 0.00 0.00 0.54 -0.25 60 0 0 0
30MAR26 970.00 C 0.00 0.00 0.00 0.45 -0.21 60 0 0 0
30MAR26 980.00 C 0.00 0.00 0.00 0.38 -0.18 60 0 0 0
30MAR26 990.00 C 0.00 0.00 0.00 0.31 -0.15 60 0 19 0
30MAR26 1,000.00 C 1.11 1.11 1.11 0.26 -0.13 60 1 17 0
30MAR26 1,010.00 C 0.00 0.00 0.00 0.22 -0.10 60 0 0 0
30MAR26 1,020.00 C 0.00 0.00 0.00 0.18 -0.09 60 0 0 0
30MAR26 1,030.00 C 0.00 0.00 0.00 0.15 -0.07 60 0 3 0
30MAR26 1,040.00 C 0.00 0.00 0.00 0.12 -0.06 60 0 0 0
30MAR26 1,050.00 C 0.00 0.00 0.00 0.10 -0.05 60 0 0 0
30MAR26 1,060.00 C 0.00 0.00 0.00 0.08 -0.05 60 0 0 0
30MAR26 1,070.00 C 0.00 0.00 0.00 0.07 -0.03 60 0 0 0
30MAR26 1,080.00 C 0.00 0.00 0.00 0.06 -0.03 61 0 0 0
30MAR26 1,090.00 C 0.00 0.00 0.00 0.05 -0.02 61 0 0 0
30MAR26 1,100.00 C 0.40 0.40 0.40 0.04 -0.02 61 1 34 +1
29APR26 560.00 C 0.00 0.00 0.00 124.89 -14.72 58 0 0 0
29APR26 570.00 C 0.00 0.00 0.00 117.61 -14.34 58 0 0 0
29APR26 580.00 C 0.00 0.00 0.00 110.59 -13.94 58 0 0 0
29APR26 590.00 C 0.00 0.00 0.00 103.84 -13.52 58 0 0 0
29APR26 600.00 C 0.00 0.00 0.00 97.35 -13.09 58 0 0 0
29APR26 610.00 C 0.00 0.00 0.00 91.14 -12.65 58 0 0 0
29APR26 620.00 C 0.00 0.00 0.00 85.20 -12.19 58 0 0 0
29APR26 630.00 C 0.00 0.00 0.00 79.53 -11.73 58 0 0 0
29APR26 640.00 C 0.00 0.00 0.00 73.98 -11.42 58 0 0 0
29APR26 650.00 C 0.00 0.00 0.00 68.97 -10.84 58 0 0 0
29APR26 660.00 C 0.00 0.00 0.00 64.21 -9.22 58 0 55 0
29APR26 670.00 C 0.00 0.00 0.00 59.74 -7.90 58 0 80 0
29APR26 680.00 C 0.00 0.00 0.00 55.54 -8.29 58 0 56 0
29APR26 690.00 C 0.00 0.00 0.00 51.66 -7.83 58 0 75 0
29APR26 700.00 C 0.00 0.00 0.00 47.90 -7.69 59 0 95 0
29APR26 710.00 C 0.00 0.00 0.00 44.41 -7.33 59 0 71 0
29APR26 720.00 C 0.00 0.00 0.00 41.14 -7.63 59 0 122 0
29APR26 730.00 C 0.00 0.00 0.00 38.12 -7.24 59 0 66 0
29APR26 740.00 C 0.00 0.00 0.00 35.20 -6.98 59 0 48 0
29APR26 750.00 C 0.00 0.00 0.00 32.37 -6.56 59 0 14 0
29APR26 760.00 C 0.00 0.00 0.00 29.73 -6.16 59 0 34 0
29APR26 770.00 C 0.00 0.00 0.00 27.27 -5.79 59 0 32 0
29APR26 780.00 C 0.00 0.00 0.00 24.99 -5.43 59 0 74 0
29APR26 790.00 C 0.00 0.00 0.00 22.88 -5.07 59 0 86 0
29APR26 800.00 C 0.00 0.00 0.00 20.93 -4.74 59 0 30 0
29APR26 810.00 C 0.00 0.00 0.00 19.13 -4.42 59 0 30 0
29APR26 820.00 C 0.00 0.00 0.00 17.46 -4.12 59 0 15 0
29APR26 830.00 C 0.00 0.00 0.00 15.93 -3.83 59 0 22 0
29APR26 840.00 C 0.00 0.00 0.00 14.52 -3.55 59 0 115 0
29APR26 850.00 C 0.00 0.00 0.00 13.22 -3.30 59 0 237 0
29APR26 860.00 C 0.00 0.00 0.00 12.03 -3.06 59 0 123 0
29APR26 870.00 C 0.00 0.00 0.00 10.94 -2.83 58 0 27 0
29APR26 880.00 C 0.00 0.00 0.00 9.94 -2.61 58 0 32 0
29APR26 890.00 C 0.00 0.00 0.00 9.02 -2.42 58 0 16 0
29APR26 900.00 C 0.00 0.00 0.00 8.18 -2.23 58 0 0 0
29APR26 910.00 C 0.00 0.00 0.00 7.42 -2.05 58 0 0 0
29APR26 920.00 C 0.00 0.00 0.00 6.72 -1.64 58 0 0 0
29APR26 930.00 C 0.00 0.00 0.00 6.08 -1.51 58 0 0 0
29APR26 940.00 C 0.00 0.00 0.00 5.50 -1.40 58 0 15 0
29APR26 950.00 C 0.00 0.00 0.00 4.83 -1.43 58 0 0 0
29APR26 960.00 C 0.00 0.00 0.00 4.50 -1.17 58 0 45 0
29APR26 970.00 C 0.00 0.00 0.00 3.94 -1.20 58 0 0 0
29APR26 980.00 C 0.00 0.00 0.00 3.56 -1.10 58 0 0 0
29APR26 990.00 C 0.00 0.00 0.00 3.21 -1.00 58 0 0 0
29APR26 1,000.00 C 0.00 0.00 0.00 2.90 -0.91 58 0 0 0
29APR26 1,010.00 C 0.00 0.00 0.00 2.61 -0.84 58 0 0 0
29APR26 1,020.00 C 0.00 0.00 0.00 2.35 -0.77 58 0 0 0
29APR26 1,030.00 C 0.00 0.00 0.00 2.12 -0.70 58 0 0 0
29APR26 1,040.00 C 0.00 0.00 0.00 1.91 -0.63 58 0 0 0
29APR26 1,050.00 C 0.00 0.00 0.00 1.71 -0.58 58 0 0 0
29APR26 1,060.00 C 0.00 0.00 0.00 1.54 -0.53 58 0 0 0
29APR26 1,070.00 C 0.00 0.00 0.00 1.39 -0.48 58 0 15 0
29APR26 1,080.00 C 0.00 0.00 0.00 1.25 -0.43 58 0 0 0
29APR26 1,090.00 C 0.00 0.00 0.00 1.12 -0.40 58 0 45 0
29APR26 1,100.00 C 2.60 3.00 2.60 1.00 -0.37 58 17 16 +16
28MAY26 590.00 C 0.00 0.00 0.00 112.20 - 56 0 0 -
28MAY26 600.00 C 0.00 0.00 0.00 106.13 - 56 0 0 -
28MAY26 610.00 C 0.00 0.00 0.00 100.28 -12.80 56 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 94.42 -12.71 56 0 0 0
28MAY26 630.00 C 78.26 78.26 78.26 89.08 -12.10 56 10 10 +10
28MAY26 640.00 C 0.00 0.00 0.00 84.11 -11.41 56 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 79.26 -11.10 57 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 75.45 -9.18 57 0 7 0
28MAY26 670.00 C 0.00 0.00 0.00 71.04 -8.95 57 0 28 0
28MAY26 680.00 C 0.00 0.00 0.00 66.84 -9.55 57 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 62.88 -9.18 58 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 59.13 -8.92 58 0 16 0
28MAY26 710.00 C 0.00 0.00 0.00 55.59 -8.68 58 0 0 0
28MAY26 720.00 C 52.48 52.48 52.48 51.99 -8.78 58 2 53 +2
28MAY26 730.00 C 0.00 0.00 0.00 48.40 -8.69 57 0 31 0
28MAY26 740.00 C 0.00 0.00 0.00 45.33 -8.09 57 0 8 0
28MAY26 750.00 C 0.00 0.00 0.00 42.47 -7.43 57 0 15 0
28MAY26 760.00 C 0.00 0.00 0.00 39.61 -7.28 57 0 25 0
28MAY26 770.00 C 0.00 0.00 0.00 35.68 -8.28 56 0 15 0
28MAY26 780.00 C 0.00 0.00 0.00 33.31 -6.53 56 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 31.16 -7.08 56 0 15 0
28MAY26 800.00 C 0.00 0.00 0.00 29.02 -5.71 56 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 26.88 -5.65 56 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 24.91 -5.42 56 0 4 0
28MAY26 830.00 C 0.00 0.00 0.00 23.31 -4.92 56 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 21.71 -4.49 56 0 15 0
28MAY26 850.00 C 0.00 0.00 0.00 20.11 -4.44 56 0 1 0
28MAY26 860.00 C 0.00 0.00 0.00 18.51 -4.39 56 0 0 0
28MAY26 870.00 C 0.00 0.00 0.00 17.25 -4.04 56 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 16.09 -3.64 56 0 0 0
29JUN26 560.00 C 0.00 0.00 0.00 137.96 -14.68 55 0 0 0
29JUN26 570.00 C 0.00 0.00 0.00 131.42 -14.54 55 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 125.01 -14.38 55 0 0 0
29JUN26 590.00 C 0.00 0.00 0.00 119.12 -13.75 55 0 0 0
29JUN26 600.00 C 0.00 0.00 0.00 113.34 -13.45 55 0 0 0
29JUN26 610.00 C 0.00 0.00 0.00 107.59 -13.38 55 0 0 0
29JUN26 620.00 C 0.00 0.00 0.00 102.17 -13.06 55 0 0 0
29JUN26 630.00 C 0.00 0.00 0.00 97.14 -12.35 55 0 0 0
29JUN26 640.00 C 91.83 91.83 91.83 92.81 -11.51 55 15 15 +15
29JUN26 650.00 C 79.31 87.26 79.31 88.24 -11.13 55 30 0 0
29JUN26 660.00 C 82.98 82.98 82.98 84.26 -8.48 56 15 200 0
29JUN26 670.00 C 71.50 80.15 71.44 80.15 -9.06 56 41 230 +15
29JUN26 680.00 C 67.76 67.76 67.76 76.03 -9.76 56 15 15 +3
29JUN26 690.00 C 64.47 64.47 63.85 72.21 -8.73 56 12 12 +12
29JUN26 700.00 C 61.23 61.23 61.23 68.30 -9.70 56 1 1 +1
29JUN26 710.00 C 58.01 58.01 56.49 64.82 -9.39 56 35 20 +5
29JUN26 720.00 C 55.17 56.73 55.17 61.36 -9.35 56 25 20 +13
29JUN26 730.00 C 0.00 0.00 0.00 57.90 -9.50 56 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 54.45 -9.50 56 0 29 0
29JUN26 750.00 C 51.00 51.00 50.00 50.01 -10.49 55 2 69 +1
29JUN26 760.00 C 0.00 0.00 0.00 47.36 -9.45 55 0 47 0
29JUN26 770.00 C 0.00 0.00 0.00 44.70 -7.76 55 0 16 0
29JUN26 780.00 C 0.00 0.00 0.00 42.05 -7.76 55 0 19 0
29JUN26 790.00 C 0.00 0.00 0.00 39.40 -9.18 55 0 30 0
29JUN26 800.00 C 0.00 0.00 0.00 37.33 -7.18 55 0 49 0
29JUN26 810.00 C 0.00 0.00 0.00 35.29 -6.58 55 0 3 0
29JUN26 820.00 C 0.00 0.00 0.00 33.25 -6.35 55 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 31.22 -6.35 55 0 3 0
29JUN26 840.00 C 0.00 0.00 0.00 29.19 -6.35 55 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 27.59 -5.92 55 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 26.08 -5.41 55 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 24.56 -5.04 55 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 23.05 -5.04 55 0 56 0
29JUN26 890.00 C 0.00 0.00 0.00 22.19 -4.40 55 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 20.20 -4.88 55 0 0 0
29JUN26 910.00 C 0.00 0.00 0.00 19.11 -4.46 55 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 18.02 -4.05 55 0 0 0
29JUN26 930.00 C 0.00 0.00 0.00 16.93 -3.89 55 0 1 0
29JUN26 940.00 C 0.00 0.00 0.00 15.85 -3.88 55 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 158.38 -14.27 54 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 152.93 -13.50 54 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 147.48 -13.47 54 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 142.02 -13.47 54 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 136.58 -13.47 54 0 0 0
29SEP26 610.00 C 0.00 0.00 0.00 131.65 -12.97 54 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 126.99 -12.22 54 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 122.33 -12.22 54 0 0 0
29SEP26 640.00 C 0.00 0.00 0.00 117.68 -12.22 54 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 114.98 -10.27 55 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 110.67 -9.94 55 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 106.75 -9.13 55 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 103.20 -8.70 55 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 99.31 -8.77 55 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 95.78 -9.38 55 0 0 0
29SEP26 710.00 C 83.86 83.86 83.86 92.03 -9.57 55 10 10 +10
29SEP26 720.00 C 80.84 83.39 80.84 88.69 -9.52 55 20 20 +20
29SEP26 730.00 C 0.00 0.00 0.00 85.45 -9.80 55 0 2 0
29SEP26 740.00 C 0.00 0.00 0.00 82.21 -9.71 55 0 55 0
29SEP26 750.00 C 0.00 0.00 0.00 76.67 -11.60 54 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 73.53 -11.87 54 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 70.38 -9.44 54 0 4 0
29SEP26 780.00 C 0.00 0.00 0.00 67.75 -8.93 54 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 65.27 -8.27 54 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 62.79 -7.98 54 0 15 0
29SEP26 810.00 C 0.00 0.00 0.00 60.31 -7.99 54 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 57.84 -7.98 54 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 55.36 -7.99 54 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 52.96 -7.92 54 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 51.07 -7.34 54 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 49.17 -6.76 54 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 47.28 -6.57 54 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 45.39 -6.57 54 0 5 0
29SEP26 890.00 C 0.00 0.00 0.00 43.49 -6.59 54 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 41.60 -6.59 54 0 0 0
29SEP26 910.00 C 0.00 0.00 0.00 39.71 -6.59 54 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 38.28 -6.13 54 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 36.87 -5.65 54 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 36.54 -4.19 55 0 15 0
30DEC26 560.00 C 0.00 0.00 0.00 177.35 -13.97 53 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 172.07 -13.98 53 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 166.79 -13.99 53 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 161.51 -14.00 53 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 156.69 -13.55 53 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 152.19 -12.79 53 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 147.69 -12.80 53 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 143.19 -12.81 53 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 138.70 -12.81 53 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 134.20 -12.82 53 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 129.57 -12.96 53 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 125.81 -12.23 53 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 121.92 -9.90 53 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 118.28 -9.92 53 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 115.03 -9.20 53 0 0 0
30DEC26 710.00 C 0.00 0.00 0.00 111.75 -9.19 53 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 108.86 -9.90 54 0 15 0
30DEC26 730.00 C 0.00 0.00 0.00 105.81 -9.93 54 0 350 0
30DEC26 740.00 C 0.00 0.00 0.00 102.64 -9.78 54 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 98.43 -10.97 53 0 1 0
30DEC26 760.00 C 0.00 0.00 0.00 95.41 -10.01 53 0 15 0
30DEC26 770.00 C 0.00 0.00 0.00 92.40 -10.08 53 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 89.38 -10.09 53 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 86.36 -10.10 53 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 83.56 -9.90 53 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 81.20 -9.25 53 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 78.83 -8.61 53 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 76.47 -8.62 53 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 74.10 -8.63 53 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 71.74 -8.63 53 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 69.37 -8.64 53 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 67.01 -8.64 53 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 64.73 -8.57 53 0 3 0
30DEC26 890.00 C 0.00 0.00 0.00 62.93 -8.01 53 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 61.13 -7.45 53 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 59.33 -7.18 53 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 57.53 -7.18 53 0 0 0
30DEC26 930.00 C 0.00 0.00 0.00 55.73 -7.19 53 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 53.93 -7.20 53 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 177.25 - 53 0 0 -
30MAR27 600.00 C 0.00 0.00 0.00 172.87 - 53 0 0 -
30MAR27 610.00 C 0.00 0.00 0.00 168.49 -15.01 53 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 164.11 -15.04 53 0 0 0
30MAR27 630.00 C 0.00 0.00 0.00 159.73 -15.07 53 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 155.35 -15.10 53 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 150.97 -15.13 53 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 146.96 -14.79 53 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 142.44 -14.95 52 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 138.91 -11.61 52 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 135.51 -11.52 52 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 132.23 -11.28 52 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 129.02 -11.24 53 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 125.95 -10.88 53 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 122.95 -10.72 53 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 119.51 -11.34 53 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 115.67 -12.23 53 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 112.75 -12.08 53 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 109.83 -12.54 53 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 106.92 -12.55 53 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 104.00 -12.58 53 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 101.09 -12.60 53 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 98.17 -12.63 53 0 0 0
TOTAL CALL 360 5,645 +200
30MAR26 560.00 P 8.00 8.00 8.00 7.37 +2.29 61 2 63 0
30MAR26 570.00 P 13.65 13.65 13.65 8.99 +2.52 60 15 26 +13
30MAR26 580.00 P 0.00 0.00 0.00 11.00 +2.97 60 0 15 0
30MAR26 590.00 P 18.25 20.10 13.29 13.29 +3.74 60 18 18 +2
30MAR26 600.00 P 19.14 22.50 19.14 16.31 +4.55 61 17 56 -10
30MAR26 610.00 P 23.54 28.46 23.54 19.22 +4.72 60 17 36 +12
30MAR26 620.00 P 30.00 30.00 21.70 22.64 +5.54 61 3 51 +1
30MAR26 630.00 P 29.00 35.72 26.59 26.54 +6.28 61 4 34 +2
30MAR26 640.00 P 39.86 39.86 37.50 30.28 +6.47 60 16 33 +14
30MAR26 650.00 P 39.00 45.26 34.00 34.88 +6.88 60 8 58 -2
30MAR26 660.00 P 50.87 50.87 50.87 40.02 +7.63 61 15 56 0
30MAR26 670.00 P 57.00 57.00 53.06 45.38 +8.30 61 23 66 -2
30MAR26 680.00 P 61.52 63.43 61.52 50.52 +8.52 60 33 1,016 +21
30MAR26 690.00 P 61.10 61.10 61.10 57.20 +9.05 61 1 62 0
30MAR26 700.00 P 0.00 0.00 0.00 63.98 +10.28 61 0 45 0
30MAR26 710.00 P 0.00 0.00 0.00 69.67 +9.67 60 0 57 0
30MAR26 720.00 P 0.00 0.00 0.00 76.82 +10.19 60 0 35 0
30MAR26 730.00 P 0.00 0.00 0.00 83.99 +12.51 60 0 51 0
30MAR26 740.00 P 0.00 0.00 0.00 91.60 +12.97 60 0 71 0
30MAR26 750.00 P 0.00 0.00 0.00 99.40 +13.61 60 0 106 0
30MAR26 760.00 P 0.00 0.00 0.00 107.37 +13.89 60 0 50 0
30MAR26 770.00 P 0.00 0.00 0.00 115.71 +14.44 60 0 47 0
30MAR26 780.00 P 0.00 0.00 0.00 124.07 +14.78 60 0 25 0
30MAR26 790.00 P 0.00 0.00 0.00 132.78 +15.15 60 0 14 0
30MAR26 800.00 P 0.00 0.00 0.00 141.58 +15.59 60 0 40 0
30MAR26 810.00 P 0.00 0.00 0.00 150.48 +15.75 60 0 30 0
30MAR26 820.00 P 0.00 0.00 0.00 159.64 +16.11 60 0 15 0
30MAR26 830.00 P 0.00 0.00 0.00 168.81 +16.36 60 0 30 0
30MAR26 840.00 P 0.00 0.00 0.00 178.14 +16.53 60 0 15 0
30MAR26 850.00 P 0.00 0.00 0.00 187.58 +16.80 60 0 15 0
30MAR26 860.00 P 0.00 0.00 0.00 197.04 +16.93 60 0 30 0
30MAR26 870.00 P 0.00 0.00 0.00 206.65 +17.09 60 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 216.30 +17.28 60 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 225.97 +17.34 60 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 235.75 +17.47 60 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 245.55 +17.60 60 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 255.37 +17.64 60 0 0 0
30MAR26 930.00 P 0.00 0.00 0.00 265.26 +17.72 60 0 0 0
30MAR26 940.00 P 0.00 0.00 0.00 275.16 +17.80 60 0 0 0
30MAR26 950.00 P 0.00 0.00 0.00 285.08 +17.83 60 0 0 0
30MAR26 960.00 P 0.00 0.00 0.00 295.04 +17.89 60 0 0 0
30MAR26 970.00 P 0.00 0.00 0.00 305.01 +17.94 60 0 0 0
30MAR26 980.00 P 0.00 0.00 0.00 315.00 +17.96 0 0 0 0
30MAR26 990.00 P 0.00 0.00 0.00 325.00 +17.99 0 0 0 0
30MAR26 1,000.00 P 0.00 0.00 0.00 335.00 +18.00 0 0 0 0
30MAR26 1,010.00 P 0.00 0.00 0.00 345.00 +18.00 0 0 0 0
30MAR26 1,020.00 P 0.00 0.00 0.00 355.00 +18.00 0 0 0 0
30MAR26 1,030.00 P 0.00 0.00 0.00 365.00 +18.00 0 0 0 0
30MAR26 1,040.00 P 0.00 0.00 0.00 375.00 +18.00 0 0 0 0
30MAR26 1,050.00 P 0.00 0.00 0.00 385.00 +18.00 0 0 0 0
30MAR26 1,060.00 P 0.00 0.00 0.00 395.00 +18.00 0 0 0 0
30MAR26 1,070.00 P 0.00 0.00 0.00 405.00 +18.00 0 0 0 0
30MAR26 1,080.00 P 0.00 0.00 0.00 415.00 +18.00 0 0 0 0
30MAR26 1,090.00 P 0.00 0.00 0.00 425.00 +18.00 0 0 0 0
30MAR26 1,100.00 P 0.00 0.00 0.00 435.00 +18.00 0 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 17.68 +3.54 58 0 25 0
29APR26 570.00 P 25.20 25.20 25.20 20.18 +3.50 58 15 17 +15
29APR26 580.00 P 28.55 28.55 28.55 23.09 +4.25 58 9 28 +9
29APR26 590.00 P 0.00 0.00 0.00 26.25 +4.85 57 0 18 0
29APR26 600.00 P 32.00 32.00 32.00 30.17 +5.17 58 1 4 +1
29APR26 610.00 P 0.00 0.00 0.00 33.94 +6.22 58 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 37.81 +5.94 58 0 1 0
29APR26 630.00 P 46.00 51.80 46.00 42.09 +6.27 58 2 16 +1
29APR26 640.00 P 0.00 0.00 0.00 46.70 +6.57 58 0 21 0
29APR26 650.00 P 0.00 0.00 0.00 51.63 +6.85 58 0 5 0
29APR26 660.00 P 0.00 0.00 0.00 56.75 +7.11 58 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 61.94 +7.20 58 0 93 0
29APR26 680.00 P 0.00 0.00 0.00 68.24 +8.05 58 0 48 0
29APR26 690.00 P 81.84 81.84 81.84 73.76 +8.62 58 6 100 +6
29APR26 700.00 P 0.00 0.00 0.00 80.04 +8.97 58 0 120 0
29APR26 710.00 P 0.00 0.00 0.00 87.19 +9.91 59 0 27 0
29APR26 720.00 P 0.00 0.00 0.00 93.72 +9.99 59 0 41 0
29APR26 730.00 P 0.00 0.00 0.00 99.50 +9.09 58 0 31 0
29APR26 740.00 P 0.00 0.00 0.00 106.74 +9.42 58 0 78 0
29APR26 750.00 P 0.00 0.00 0.00 113.99 +11.93 58 0 39 0
29APR26 760.00 P 0.00 0.00 0.00 121.25 +11.95 58 0 25 0
29APR26 770.00 P 0.00 0.00 0.00 128.95 +12.40 58 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 136.83 +13.02 58 0 31 0
29APR26 790.00 P 0.00 0.00 0.00 144.71 +13.21 58 0 40 0
29APR26 800.00 P 0.00 0.00 0.00 152.69 +13.32 58 0 30 0
29APR26 810.00 P 0.00 0.00 0.00 161.10 +13.85 58 0 92 0
29APR26 820.00 P 0.00 0.00 0.00 169.52 +14.34 58 0 45 0
29APR26 830.00 P 0.00 0.00 0.00 177.95 +14.36 58 0 15 0
29APR26 840.00 P 0.00 0.00 0.00 186.57 +14.56 58 0 116 0
29APR26 850.00 P 0.00 0.00 0.00 195.42 +14.98 58 0 209 0
29APR26 860.00 P 0.00 0.00 0.00 204.29 +15.31 58 0 108 0
29APR26 870.00 P 0.00 0.00 0.00 213.17 +15.34 58 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 222.22 +15.52 58 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 231.43 +15.85 58 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 240.66 +16.11 58 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 249.89 +16.14 58 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 259.24 +16.27 58 0 0 0
29APR26 930.00 P 0.00 0.00 0.00 268.72 +16.51 58 0 0 0
29APR26 940.00 P 0.00 0.00 0.00 278.21 +16.74 58 0 0 0
29APR26 950.00 P 0.00 0.00 0.00 287.72 +16.77 58 0 0 0
29APR26 960.00 P 0.00 0.00 0.00 297.26 +16.82 58 0 0 0
29APR26 970.00 P 0.00 0.00 0.00 306.94 +17.00 58 0 0 0
29APR26 980.00 P 0.00 0.00 0.00 316.63 +17.17 58 0 0 0
29APR26 990.00 P 0.00 0.00 0.00 326.33 +17.24 58 0 0 0
29APR26 1,000.00 P 0.00 0.00 0.00 336.05 +17.27 58 0 0 0
29APR26 1,010.00 P 0.00 0.00 0.00 345.84 +17.37 58 0 0 0
29APR26 1,020.00 P 0.00 0.00 0.00 355.67 +17.48 58 0 0 0
29APR26 1,030.00 P 0.00 0.00 0.00 365.51 +17.58 58 0 0 0
29APR26 1,040.00 P 0.00 0.00 0.00 375.37 +17.62 58 0 0 0
29APR26 1,050.00 P 0.00 0.00 0.00 385.25 +17.66 58 0 0 0
29APR26 1,060.00 P 0.00 0.00 0.00 395.17 +17.73 58 0 0 0
29APR26 1,070.00 P 0.00 0.00 0.00 405.10 +17.79 58 0 0 0
29APR26 1,080.00 P 0.00 0.00 0.00 415.06 +17.86 58 0 0 0
29APR26 1,090.00 P 0.00 0.00 0.00 425.01 +17.88 58 0 0 0
29APR26 1,100.00 P 0.00 0.00 0.00 435.00 +17.92 0 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 37.70 - 55 0 0 -
28MAY26 600.00 P 0.00 0.00 0.00 42.08 - 55 0 0 -
28MAY26 610.00 P 0.00 0.00 0.00 46.36 +5.71 56 0 8 0
28MAY26 620.00 P 0.00 0.00 0.00 50.87 +6.47 56 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 55.63 +7.11 56 0 8 0
28MAY26 640.00 P 0.00 0.00 0.00 60.61 +7.73 56 0 9 0
28MAY26 650.00 P 0.00 0.00 0.00 65.83 +7.99 56 0 6 0
28MAY26 660.00 P 0.00 0.00 0.00 71.27 +8.22 56 0 6 0
28MAY26 670.00 P 87.16 87.16 87.16 76.86 +8.38 56 2 22 +2
28MAY26 680.00 P 93.52 93.52 93.52 82.87 +8.72 56 15 55 +15
28MAY26 690.00 P 0.00 0.00 0.00 89.10 +8.99 56 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 95.54 +9.17 56 0 60 0
28MAY26 710.00 P 0.00 0.00 0.00 102.52 +9.72 56 0 13 0
28MAY26 720.00 P 0.00 0.00 0.00 109.09 +8.51 56 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 115.68 +9.96 56 0 30 0
28MAY26 740.00 P 0.00 0.00 0.00 122.88 +8.59 56 0 45 0
28MAY26 750.00 P 0.00 0.00 0.00 130.14 +11.27 56 0 1 0
28MAY26 760.00 P 0.00 0.00 0.00 137.41 +11.35 56 0 57 0
28MAY26 770.00 P 0.00 0.00 0.00 144.69 +11.36 56 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 152.44 +11.85 56 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 160.32 +12.46 56 0 20 0
28MAY26 800.00 P 0.00 0.00 0.00 168.20 +12.67 56 0 15 0
28MAY26 810.00 P 0.00 0.00 0.00 176.08 +12.67 56 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 184.20 +12.91 56 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 192.60 +13.43 56 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 201.01 +13.87 56 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 209.41 +13.87 56 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 217.82 +13.88 56 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 226.58 +14.23 56 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 235.41 +14.66 56 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 34.78 +2.64 54 0 5,012 0
29JUN26 570.00 P 0.00 0.00 0.00 39.40 +3.71 55 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 43.12 +3.88 55 0 10 0
29JUN26 590.00 P 0.00 0.00 0.00 46.00 +3.21 54 0 15 0
29JUN26 600.00 P 0.00 0.00 0.00 50.18 +4.70 54 0 15 0
29JUN26 610.00 P 0.00 0.00 0.00 54.62 +4.95 54 0 9 0
29JUN26 620.00 P 67.00 67.00 67.00 59.37 +5.52 54 1 21 0
29JUN26 630.00 P 0.00 0.00 0.00 64.34 +6.29 54 0 45 0
29JUN26 640.00 P 0.00 0.00 0.00 69.52 +6.64 54 0 56 0
29JUN26 650.00 P 0.00 0.00 0.00 74.91 +7.08 54 0 1,329 0
29JUN26 660.00 P 0.00 0.00 0.00 80.51 +7.73 54 0 250 0
29JUN26 670.00 P 0.00 0.00 0.00 86.02 +7.74 54 0 208 0
29JUN26 680.00 P 0.00 0.00 0.00 92.10 +8.03 54 0 19 0
29JUN26 690.00 P 0.00 0.00 0.00 98.38 +7.51 54 0 30 0
29JUN26 700.00 P 0.00 0.00 0.00 104.83 +8.62 54 0 53 0
29JUN26 710.00 P 0.00 0.00 0.00 111.95 +9.39 55 0 15 0
29JUN26 720.00 P 0.00 0.00 0.00 118.18 +9.30 55 0 136 0
29JUN26 730.00 P 0.00 0.00 0.00 125.24 +8.96 55 0 15 0
29JUN26 740.00 P 0.00 0.00 0.00 131.90 +8.97 55 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 139.06 +8.18 55 0 255 0
29JUN26 760.00 P 0.00 0.00 0.00 146.39 +10.15 55 0 14 0
29JUN26 770.00 P 0.00 0.00 0.00 153.72 +10.40 55 0 1 0
29JUN26 780.00 P 0.00 0.00 0.00 161.06 +10.41 55 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 168.43 +10.44 55 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 176.33 +11.00 55 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 184.27 +11.59 55 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 192.21 +11.81 55 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 200.16 +11.82 55 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 208.13 +11.84 55 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 216.50 +12.26 55 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 224.95 +12.75 55 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 233.41 +13.10 55 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 241.87 +13.10 55 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 250.35 +13.13 55 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 259.00 +13.31 55 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 267.86 +13.70 55 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 276.74 +14.10 55 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 285.62 +14.25 55 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 294.51 +14.27 55 0 0 0
29SEP26 560.00 P 51.41 51.41 51.41 55.29 +3.88 54 1 16 +1
29SEP26 570.00 P 0.00 0.00 0.00 59.73 +4.61 54 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 64.18 +4.63 54 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 66.58 +2.58 53 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 70.92 +4.51 53 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 75.77 +4.87 53 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 80.84 +4.76 53 0 60 0
29SEP26 630.00 P 0.00 0.00 0.00 86.15 +5.64 53 0 20 0
29SEP26 640.00 P 0.00 0.00 0.00 91.65 +5.50 53 0 20 0
29SEP26 650.00 P 0.00 0.00 0.00 97.31 +5.72 53 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 103.14 +5.94 53 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 109.13 +6.50 53 0 297 0
29SEP26 680.00 P 0.00 0.00 0.00 115.30 +6.40 53 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 121.60 +6.63 53 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 128.06 +7.70 53 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 134.98 +7.40 54 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 141.67 +7.29 54 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 148.43 +8.63 54 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 155.21 +8.72 54 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 161.99 +8.72 54 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 168.80 +8.76 54 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 175.62 +8.79 54 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 182.94 +9.30 54 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 190.39 +9.93 54 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 197.85 +10.19 54 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 205.32 +10.21 54 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 212.80 +10.23 54 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 220.30 +10.27 54 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 227.91 +10.40 54 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 235.96 +10.96 54 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 244.01 +11.49 54 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 252.07 +11.65 54 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 260.14 +11.67 54 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 268.22 +11.69 54 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 276.32 +11.72 54 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 284.46 +11.78 54 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 292.99 +12.22 54 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 301.55 +12.67 54 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 310.11 +12.99 54 0 0 0
30DEC26 560.00 P 66.95 66.95 66.95 71.05 +4.10 53 1 14 +1
30DEC26 570.00 P 0.00 0.00 0.00 75.61 +4.11 53 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 80.17 +4.11 53 0 0 0
30DEC26 590.00 P 90.05 90.05 88.83 84.12 +3.49 53 17 17 +17
30DEC26 600.00 P 0.00 0.00 0.00 88.82 +3.65 53 0 0 0
30DEC26 610.00 P 98.24 98.24 98.24 93.99 +3.48 53 3 18 +3
30DEC26 620.00 P 102.59 106.54 102.59 99.49 +3.74 53 202 202 +202
30DEC26 630.00 P 0.00 0.00 0.00 105.47 +4.33 53 0 20 0
30DEC26 640.00 P 115.29 115.29 115.29 111.16 +4.49 53 3 23 +3
30DEC26 650.00 P 0.00 0.00 0.00 116.98 +4.65 53 0 20 0
30DEC26 660.00 P 0.00 0.00 0.00 122.95 +5.29 54 0 20 0
30DEC26 670.00 P 0.00 0.00 0.00 129.06 +5.48 54 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 135.29 +5.87 54 0 16 0
30DEC26 690.00 P 0.00 0.00 0.00 141.18 +5.48 53 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 148.10 +5.85 54 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 153.05 +4.34 53 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 159.24 +3.69 53 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 167.59 +5.39 54 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 172.82 +7.94 53 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 179.68 +8.10 53 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 186.55 +8.11 53 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 193.44 +8.13 53 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 200.34 +8.15 53 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 207.27 +8.18 53 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 214.44 +8.45 53 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 221.97 +9.05 53 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 229.50 +9.59 53 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 237.05 +9.61 53 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 244.60 +9.63 53 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 252.17 +9.65 53 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 259.76 +9.68 53 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 267.36 +9.71 53 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 275.10 +9.87 53 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 283.21 +10.38 53 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 291.34 +10.89 53 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 299.47 +11.10 53 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 307.62 +11.13 53 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 315.78 +11.16 53 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 323.95 +11.18 53 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 96.64 - 52 0 0 -
30MAR27 600.00 P 108.48 110.47 108.48 101.92 - 52 40 40 -
30MAR27 610.00 P 114.14 114.14 114.14 107.35 +2.39 52 20 20 +20
30MAR27 620.00 P 115.25 115.34 115.25 112.86 +2.48 52 40 40 +40
30MAR27 630.00 P 125.82 128.02 124.91 118.55 +2.66 52 47 47 +47
30MAR27 640.00 P 129.07 130.96 128.84 124.35 +2.80 53 47 47 +47
30MAR27 650.00 P 0.00 0.00 0.00 130.29 +2.95 53 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 136.35 +3.10 53 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 142.56 +3.27 53 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 148.87 +3.41 53 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 155.24 +2.99 53 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 161.75 +3.13 53 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 166.71 +2.09 53 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 172.95 +2.22 53 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 179.24 +4.32 53 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 186.09 +4.90 53 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 193.01 +5.52 53 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 199.94 +5.69 53 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 206.88 +5.69 53 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 213.83 +5.69 53 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 220.80 +5.70 53 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 227.78 +5.72 53 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 234.79 +5.75 53 0 0 0
TOTAL PUT 644 13,102 +481
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$ 65.85
30MAR26 40.00 C 0.00 0.00 0.00 25.92 -0.71 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 24.93 -0.62 61 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 24.32 -0.31 108 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 22.97 -0.67 70 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 22.37 -0.27 102 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 20.95 -0.70 57 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 20.01 -0.65 66 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 18.96 -0.80 53 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 17.95 -0.73 46 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 17.04 -0.82 58 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 16.02 -0.72 53 0 5 0
30MAR26 52.50 C 0.00 0.00 0.00 14.02 -0.77 69 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 11.77 +0.05 65 0 103 0
30MAR26 57.50 C 0.00 0.00 0.00 9.33 -0.52 55 0 58 0
30MAR26 60.00 C 0.00 0.00 0.00 7.65 -0.60 59 0 260 0
30MAR26 62.50 C 5.78 5.78 5.13 5.87 -0.42 57 110 232 -60
30MAR26 65.00 C 4.62 4.62 3.79 4.36 -0.54 55 267 4,724 +5
30MAR26 67.50 C 3.59 3.64 2.77 3.24 -0.40 55 212 675 -23
30MAR26 70.00 C 2.35 2.37 1.96 2.32 -0.25 55 214 2,975 +29
30MAR26 72.50 C 1.46 1.46 1.46 1.63 -0.25 55 30 5,559 +30
30MAR26 75.00 C 1.26 1.26 0.90 1.10 -0.22 55 57 1,879 -2
30MAR26 77.50 C 0.85 0.85 0.62 0.77 -0.14 56 237 1,301 +2
30MAR26 80.00 C 0.52 0.52 0.42 0.50 -0.09 55 73 2,154 -22
30MAR26 82.50 C 0.38 0.38 0.33 0.32 -0.08 55 135 2,278 -135
30MAR26 85.00 C 0.24 0.24 0.23 0.20 -0.06 55 234 1,306 -229
30MAR26 87.50 C 0.17 0.17 0.17 0.13 -0.04 56 5 785 -5
30MAR26 90.00 C 0.00 0.00 0.00 0.08 -0.02 56 0 3,990 0
30MAR26 92.50 C 0.00 0.00 0.00 0.05 -0.02 56 0 951 0
30MAR26 95.00 C 0.00 0.00 0.00 0.03 -0.01 56 0 1,509 0
30MAR26 97.50 C 0.00 0.00 0.00 0.02 -0.01 57 0 636 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 821 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 59 0 420 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 61 0 283 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 64 0 113 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 67 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 69 0 205 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 72 0 405 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 74 0 131 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 77 0 2,055 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 79 0 28 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 82 0 52 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 84 0 94 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 86 0 140 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 88 0 75 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 90 0 359 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 92 0 251 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 94 0 209 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 96 0 2 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 98 0 15 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 102 0 32 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 105 0 3 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 109 0 27 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 115 0 60 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 117 0 30 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 119 0 30 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 120 0 16 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 122 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 123 0 15 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 126 0 3 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 127 0 30 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 130 0 16 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 131 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 133 0 15 0
29APR26 46.00 C 0.00 0.00 0.00 20.01 -1.33 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 19.79 -0.37 69 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 18.24 -0.92 48 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 17.82 -0.75 63 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 16.95 -0.03 62 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 14.69 -0.67 59 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 12.09 -0.35 48 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 10.00 -0.67 46 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 8.85 -0.43 53 0 137 0
29APR26 62.50 C 0.00 0.00 0.00 7.19 -0.38 52 0 241 0
29APR26 65.00 C 6.20 6.20 6.20 5.78 -0.35 51 27 946 +27
29APR26 67.50 C 5.01 5.01 4.17 4.60 -0.40 50 35 1,405 +8
29APR26 70.00 C 3.71 3.71 3.29 3.67 -0.33 50 50 848 -30
29APR26 72.50 C 2.97 2.97 2.58 2.90 -0.28 51 60 906 -30
29APR26 75.00 C 2.56 2.56 2.07 2.25 -0.19 51 99 535 +60
29APR26 77.50 C 1.63 1.63 1.63 1.75 -0.21 51 30 485 +30
29APR26 80.00 C 1.51 1.51 1.18 1.33 -0.17 51 127 292 -65
29APR26 82.50 C 0.91 0.91 0.91 1.00 -0.14 51 30 226 -30
29APR26 85.00 C 0.75 0.75 0.75 0.75 -0.11 51 1 270 -1
29APR26 87.50 C 0.75 0.75 0.75 0.55 -0.09 51 30 94 +19
29APR26 90.00 C 0.48 0.48 0.48 0.41 -0.07 51 30 447 -30
29APR26 92.50 C 0.00 0.00 0.00 0.30 -0.05 51 0 1 0
29APR26 95.00 C 0.00 0.00 0.00 0.22 -0.04 51 0 60 0
29APR26 97.50 C 0.00 0.00 0.00 0.16 -0.03 51 0 318 0
28MAY26 47.00 C 0.00 0.00 0.00 20.10 -0.77 60 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 19.37 -0.62 62 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 17.96 -0.80 52 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 17.11 -1.02 52 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 15.02 -1.05 51 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 13.37 -0.67 54 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 11.10 -1.14 48 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 9.83 -0.46 51 0 0 0
28MAY26 62.50 C 8.87 8.87 8.87 8.49 -0.38 52 30 73 0
28MAY26 65.00 C 7.61 7.61 6.72 7.20 -0.35 52 216 457 +92
28MAY26 67.50 C 6.42 6.42 5.63 6.07 -0.31 52 87 363 +54
28MAY26 70.00 C 5.24 5.24 4.65 5.09 -0.26 52 136 522 +82
28MAY26 72.50 C 4.20 4.20 4.20 4.28 -0.25 52 24 114 0
28MAY26 75.00 C 3.83 3.83 3.52 3.59 -0.16 52 149 505 -95
28MAY26 77.50 C 3.20 3.20 2.81 2.98 -0.11 52 90 238 -90
28MAY26 80.00 C 2.34 2.34 2.34 2.45 -0.08 52 3 287 0
28MAY26 82.50 C 0.00 0.00 0.00 2.00 -0.07 52 0 138 0
28MAY26 85.00 C 0.00 0.00 0.00 1.63 -0.05 52 0 996 0
28MAY26 87.50 C 0.00 0.00 0.00 1.32 -0.04 52 0 592 0
28MAY26 90.00 C 0.00 0.00 0.00 1.07 -0.03 52 0 213 0
28MAY26 92.50 C 0.96 0.96 0.96 0.86 -0.02 52 30 127 +30
28MAY26 95.00 C 0.00 0.00 0.00 0.69 -0.01 52 0 30 0
28MAY26 97.50 C 0.00 0.00 0.00 0.55 -0.01 52 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 26.81 -0.71 62 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 25.77 -0.63 59 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 24.77 -1.18 56 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 24.32 -0.57 64 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 23.01 -0.79 56 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 22.09 -0.65 55 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 21.20 -1.02 54 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 20.49 -0.84 56 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 19.37 -1.08 52 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 18.55 -1.03 52 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 17.87 -0.87 53 0 310 0
29JUN26 52.50 C 0.00 0.00 0.00 16.14 -0.37 54 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 14.28 -0.53 53 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 12.38 -0.46 51 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 10.67 -0.48 49 0 43 0
29JUN26 62.50 C 0.00 0.00 0.00 9.38 -0.42 50 0 74 0
29JUN26 65.00 C 7.77 8.03 7.58 8.03 -0.50 49 445 11,454 +385
29JUN26 67.50 C 6.81 6.84 6.64 7.01 -0.33 50 117 1,155 +33
29JUN26 70.00 C 6.14 6.14 5.64 6.08 -0.23 50 2,286 3,291 +2,030
29JUN26 72.50 C 5.53 5.53 5.53 5.20 -0.24 50 30 2,986 +30
29JUN26 75.00 C 4.84 4.84 4.13 4.48 -0.24 50 243 509 +220
29JUN26 77.50 C 3.63 3.71 3.54 3.80 -0.21 50 273 666 +183
29JUN26 80.00 C 3.17 3.17 3.06 3.22 -0.18 50 152 5,788 +32
29JUN26 82.50 C 3.12 3.12 3.12 2.72 -0.16 50 30 375 0
29JUN26 85.00 C 0.00 0.00 0.00 2.29 -0.13 50 0 216 0
29JUN26 87.50 C 0.00 0.00 0.00 1.92 -0.12 50 0 415 0
29JUN26 90.00 C 0.00 0.00 0.00 1.61 -0.10 50 0 82 0
29JUN26 92.50 C 0.00 0.00 0.00 1.34 -0.09 50 0 123 0
29JUN26 95.00 C 0.00 0.00 0.00 1.12 -0.07 50 0 236 0
29JUN26 97.50 C 0.00 0.00 0.00 0.93 -0.07 50 0 262 0
29JUN26 100.00 C 0.00 0.00 0.00 0.75 -0.08 49 0 691 0
29JUN26 102.50 C 0.00 0.00 0.00 0.65 -0.04 50 0 922 0
29JUN26 105.00 C 0.00 0.00 0.00 0.52 -0.05 50 0 161 0
29JUN26 107.50 C 0.00 0.00 0.00 0.44 -0.03 50 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.37 -0.01 50 0 245 0
29JUN26 112.50 C 0.00 0.00 0.00 0.30 -0.02 50 0 58 0
29JUN26 115.00 C 0.00 0.00 0.00 0.25 -0.02 50 0 160 0
29JUN26 117.50 C 0.00 0.00 0.00 0.21 -0.01 50 0 44 0
29JUN26 120.00 C 0.00 0.00 0.00 0.17 -0.01 50 0 57 0
29JUN26 122.50 C 0.00 0.00 0.00 0.14 -0.01 50 0 41 0
29JUN26 125.00 C 0.00 0.00 0.00 0.12 -0.01 50 0 104 0
29JUN26 127.50 C 0.00 0.00 0.00 0.10 0.00 50 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.08 -0.01 50 0 222 0
29JUN26 132.50 C 0.00 0.00 0.00 0.07 0.00 50 0 173 0
29JUN26 135.00 C 0.00 0.00 0.00 0.06 0.00 50 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.05 0.00 50 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.04 0.00 50 0 79 0
29JUN26 142.50 C 0.00 0.00 0.00 0.03 0.00 50 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.02 0.00 49 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 47 0 220 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 49 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 50 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 57 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 58 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 59 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 60 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 61 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 62 0 48 0
29SEP26 40.00 C 0.00 0.00 0.00 27.79 -0.46 58 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 26.92 -0.46 57 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 26.04 -0.42 56 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 25.18 -0.39 55 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 24.54 -0.19 57 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 23.23 -0.71 51 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 22.61 -0.58 53 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 21.61 -1.08 51 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 20.88 -0.69 51 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 20.24 -0.60 51 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 19.33 -0.90 50 0 30 0
29SEP26 52.50 C 0.00 0.00 0.00 17.41 -0.89 48 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 16.40 -0.48 52 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 14.46 -0.85 49 0 15 0
29SEP26 60.00 C 12.50 12.50 12.50 13.08 -0.50 49 10 65 +10
29SEP26 62.50 C 0.00 0.00 0.00 11.93 -0.31 50 0 138 0
29SEP26 65.00 C 10.15 10.48 10.15 10.74 -0.35 50 90 911 +60
29SEP26 67.50 C 0.00 0.00 0.00 9.66 -0.33 50 0 508 0
29SEP26 70.00 C 0.00 0.00 0.00 8.69 -0.30 50 0 342 0
29SEP26 72.50 C 0.00 0.00 0.00 7.82 -0.28 50 0 1,302 0
29SEP26 75.00 C 0.00 0.00 0.00 7.04 -0.26 50 0 1,034 0
29SEP26 77.50 C 0.00 0.00 0.00 6.32 -0.21 50 0 619 0
29SEP26 80.00 C 5.32 5.32 5.32 5.64 -0.19 50 5 643 +5
29SEP26 82.50 C 0.00 0.00 0.00 5.04 -0.16 50 0 354 0
29SEP26 85.00 C 0.00 0.00 0.00 4.49 -0.15 50 0 61 0
29SEP26 87.50 C 3.94 3.94 3.94 4.00 -0.13 50 30 135 -30
29SEP26 90.00 C 0.00 0.00 0.00 3.56 -0.12 50 0 204 0
29SEP26 92.50 C 0.00 0.00 0.00 3.17 -0.10 50 0 20 0
29SEP26 95.00 C 0.00 0.00 0.00 2.82 -0.09 50 0 47 0
29SEP26 97.50 C 0.00 0.00 0.00 2.51 -0.08 50 0 183 0
29SEP26 100.00 C 0.00 0.00 0.00 2.23 -0.07 50 0 782 0
29SEP26 102.50 C 0.00 0.00 0.00 1.98 -0.06 50 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 1.76 -0.05 50 0 49 0
29SEP26 107.50 C 0.00 0.00 0.00 1.52 -0.09 49 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.35 -0.08 49 0 469 0
29SEP26 112.50 C 0.00 0.00 0.00 1.20 -0.03 49 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.06 -0.03 49 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.94 -0.03 49 0 61 0
29SEP26 120.00 C 0.00 0.00 0.00 0.84 -0.02 49 0 10 0
29SEP26 122.50 C 0.00 0.00 0.00 0.74 -0.02 49 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.66 -0.02 49 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 0.59 -0.01 49 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 23.83 -0.21 51 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 22.84 -0.48 49 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 22.18 -0.85 50 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 21.68 -0.64 51 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 20.88 -0.74 50 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 19.56 -0.40 51 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 17.47 -0.90 48 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.70 -0.20 51 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.95 -0.89 49 0 50 0
30DEC26 62.50 C 0.00 0.00 0.00 13.92 +0.01 50 0 130 0
30DEC26 65.00 C 0.00 0.00 0.00 12.78 -0.41 50 0 56 0
30DEC26 67.50 C 0.00 0.00 0.00 11.73 -0.39 49 0 569 0
30DEC26 70.00 C 0.00 0.00 0.00 10.77 -0.39 49 0 627 0
30DEC26 72.50 C 0.00 0.00 0.00 9.89 -0.37 50 0 661 0
30DEC26 75.00 C 0.00 0.00 0.00 9.08 -0.36 50 0 630 0
30DEC26 77.50 C 0.00 0.00 0.00 8.35 -0.32 50 0 90 0
30DEC26 80.00 C 0.00 0.00 0.00 7.65 -0.30 50 0 104 0
30DEC26 82.50 C 0.00 0.00 0.00 7.00 -0.28 50 0 1 0
30DEC26 85.00 C 6.18 6.18 6.18 6.40 -0.26 49 30 3 -30
30DEC26 87.50 C 0.00 0.00 0.00 5.85 -0.24 49 0 9 0
30DEC26 90.00 C 5.53 5.53 5.34 5.35 -0.22 49 38 53 -22
30DEC26 92.50 C 0.00 0.00 0.00 4.89 -0.21 49 0 32 0
30DEC26 95.00 C 0.00 0.00 0.00 4.47 -0.19 49 0 42 0
30DEC26 97.50 C 0.00 0.00 0.00 4.08 -0.18 49 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 23.65 -0.18 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 22.96 -0.23 50 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 22.33 -0.22 50 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 20.78 -0.26 50 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 19.31 -0.29 50 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 17.94 -0.32 49 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 16.65 -0.51 49 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 15.41 -0.62 49 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 14.45 -0.50 49 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 13.43 -0.48 49 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 12.48 -0.47 49 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 11.60 -0.45 49 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 10.79 -0.43 49 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 10.05 -0.41 49 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 9.36 -0.40 49 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 8.72 -0.35 49 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 8.10 -0.32 49 0 30 0
30MAR27 87.50 C 0.00 0.00 0.00 7.52 -0.31 49 0 30 0
30MAR27 90.00 C 0.00 0.00 0.00 6.98 -0.29 49 0 0 0
TOTAL CALL 6,637 93,657 +2,527
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 0.00 55 0 15 0
30MAR26 47.00 P 0.00 0.00 0.00 0.04 +0.01 57 0 50 0
30MAR26 48.00 P 0.00 0.00 0.00 0.05 0.00 56 0 412 0
30MAR26 49.00 P 0.00 0.00 0.00 0.07 0.00 55 0 152 0
30MAR26 50.00 P 0.00 0.00 0.00 0.11 +0.01 56 0 530 0
30MAR26 52.50 P 0.58 0.58 0.52 0.24 +0.02 55 100 934 -80
30MAR26 55.00 P 0.70 0.93 0.70 0.48 +0.04 55 128 501 -33
30MAR26 57.50 P 1.38 1.38 1.38 0.90 +0.08 56 9 1,623 -9
30MAR26 60.00 P 1.62 2.06 1.62 1.51 +0.11 56 616 2,433 -16
30MAR26 62.50 P 2.36 3.00 2.15 2.38 +0.23 56 195 3,678 -48
30MAR26 65.00 P 3.12 4.08 3.12 3.42 +0.30 55 99 6,701 +32
30MAR26 67.50 P 4.86 5.40 4.86 4.75 +0.32 55 56 2,785 -16
30MAR26 70.00 P 6.50 7.25 5.89 6.40 +0.46 56 223 2,583 -35
30MAR26 72.50 P 8.36 8.36 8.36 8.19 +0.71 56 5 5,645 +5
30MAR26 75.00 P 10.27 10.27 10.27 10.46 +0.77 61 5 4,287 +5
30MAR26 77.50 P 0.00 0.00 0.00 12.31 +0.36 56 0 745 0
30MAR26 80.00 P 0.00 0.00 0.00 14.86 +0.66 64 0 1,176 0
30MAR26 82.50 P 0.00 0.00 0.00 17.05 +0.67 62 0 1,926 0
30MAR26 85.00 P 18.68 18.68 18.68 19.26 +0.58 55 5 3,398 -5
30MAR26 87.50 P 0.00 0.00 0.00 22.10 +0.59 75 0 494 0
30MAR26 90.00 P 0.00 0.00 0.00 24.17 +0.69 56 0 4,703 0
30MAR26 92.50 P 0.00 0.00 0.00 26.65 +0.43 0 0 525 0
30MAR26 95.00 P 0.00 0.00 0.00 29.15 +0.68 0 0 1,174 -206
30MAR26 97.50 P 31.00 31.00 31.00 32.02 +0.78 92 5 389 -246
30MAR26 100.00 P 0.00 0.00 0.00 34.15 +0.70 0 0 1,289 0
30MAR26 102.50 P 0.00 0.00 0.00 36.65 +0.70 0 0 270 0
30MAR26 105.00 P 0.00 0.00 0.00 39.15 +0.70 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 41.65 +0.35 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 44.15 +0.70 0 0 500 0
30MAR26 112.50 P 0.00 0.00 0.00 46.65 +0.67 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 49.15 +0.70 0 0 18 0
30MAR26 117.50 P 0.00 0.00 0.00 51.87 +0.77 116 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 55.06 +1.60 150 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 56.87 +0.77 123 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 59.15 +0.20 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 61.70 +0.75 113 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 64.15 +0.65 0 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 66.87 +0.92 135 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 69.37 +0.76 138 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 71.85 +0.74 140 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 74.37 +0.77 144 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 77.20 +1.09 166 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 79.37 +0.77 149 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 82.29 +1.19 175 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 84.15 +0.70 0 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 86.73 +0.63 143 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 89.15 +0.20 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 91.85 +0.75 160 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 94.15 +0.70 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 96.65 +0.55 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 99.15 +0.55 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 101.85 +0.90 169 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 104.33 +0.72 170 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 107.50 +1.40 210 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 109.26 +0.65 167 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 111.86 +0.75 179 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 114.19 +0.59 160 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 116.85 +0.25 182 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 119.15 +0.40 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 121.76 +0.81 177 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 124.26 +0.66 179 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 127.35 +1.25 222 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 129.31 +0.71 188 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 132.32 +1.09 224 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 134.83 +1.23 227 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.15 +0.01 51 0 5 0
29APR26 47.00 P 0.00 0.00 0.00 0.20 +0.02 51 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.26 +0.03 51 0 211 0
29APR26 49.00 P 0.00 0.00 0.00 0.34 +0.03 51 0 60 0
29APR26 50.00 P 0.00 0.00 0.00 0.42 +0.03 51 0 274 0
29APR26 52.50 P 0.97 0.97 0.97 0.73 +0.06 51 30 88 0
29APR26 55.00 P 1.30 1.53 1.30 1.18 +0.09 51 55 271 +55
29APR26 57.50 P 0.00 0.00 0.00 1.80 +0.13 51 0 167 0
29APR26 60.00 P 0.00 0.00 0.00 2.58 +0.24 51 0 3,975 0
29APR26 62.50 P 3.96 3.96 3.96 3.49 +0.30 50 13 481 0
29APR26 65.00 P 4.38 5.32 4.38 4.62 +0.33 50 142 1,647 +55
29APR26 67.50 P 5.64 6.47 5.64 5.97 +0.27 50 54 1,218 +27
29APR26 70.00 P 7.14 7.55 7.14 7.52 +0.46 50 54 1,399 +38
29APR26 72.50 P 0.00 0.00 0.00 9.30 +0.72 51 0 756 0
29APR26 75.00 P 0.00 0.00 0.00 10.79 -0.13 46 0 750 0
29APR26 77.50 P 0.00 0.00 0.00 13.30 +0.67 53 0 861 0
29APR26 80.00 P 0.00 0.00 0.00 15.55 +0.44 55 0 159 0
29APR26 82.50 P 0.00 0.00 0.00 17.37 +0.26 50 0 19 0
29APR26 85.00 P 0.00 0.00 0.00 19.66 +0.04 50 0 5 0
29APR26 87.50 P 0.00 0.00 0.00 22.29 +0.75 57 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 24.53 +0.92 55 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 27.12 +0.84 61 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 29.49 +0.96 61 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 32.20 +0.96 70 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.57 +0.10 52 0 4 0
28MAY26 48.00 P 0.00 0.00 0.00 0.69 +0.10 52 0 1 0
28MAY26 49.00 P 1.10 1.10 1.10 0.82 +0.12 52 30 270 -30
28MAY26 50.00 P 0.00 0.00 0.00 0.98 +0.14 52 0 211 0
28MAY26 52.50 P 1.83 1.83 1.83 1.46 +0.18 52 5 210 0
28MAY26 55.00 P 2.26 2.26 2.26 2.08 +0.23 52 96 341 +96
28MAY26 57.50 P 0.00 0.00 0.00 2.82 +0.26 52 0 235 0
28MAY26 60.00 P 0.00 0.00 0.00 3.66 +0.29 52 0 251 0
28MAY26 62.50 P 4.68 5.25 4.68 4.67 +0.34 51 154 320 -77
28MAY26 65.00 P 5.59 6.55 5.59 5.93 +0.39 51 136 3,269 +24
28MAY26 67.50 P 7.27 8.02 7.27 7.21 +0.42 51 54 648 +33
28MAY26 70.00 P 8.79 8.79 8.79 8.74 +0.47 51 24 184 +24
28MAY26 72.50 P 0.00 0.00 0.00 10.18 +0.16 49 0 229 0
28MAY26 75.00 P 0.00 0.00 0.00 12.34 +0.96 52 0 62 0
28MAY26 77.50 P 0.00 0.00 0.00 14.04 +0.08 50 0 111 0
28MAY26 80.00 P 0.00 0.00 0.00 16.34 +1.03 53 0 51 0
28MAY26 82.50 P 0.00 0.00 0.00 18.22 +0.47 52 0 6 0
28MAY26 85.00 P 0.00 0.00 0.00 20.40 +0.76 52 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 22.65 +0.39 53 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 25.40 +1.31 59 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 27.65 +0.48 59 0 30 0
28MAY26 95.00 P 0.00 0.00 0.00 29.49 +0.37 51 0 30 0
28MAY26 97.50 P 0.00 0.00 0.00 32.20 +0.79 58 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.22 +0.03 50 0 72 0
29JUN26 41.00 P 0.00 0.00 0.00 0.27 +0.03 50 0 7 0
29JUN26 42.00 P 0.00 0.00 0.00 0.34 +0.04 50 0 1 0
29JUN26 43.00 P 0.00 0.00 0.00 0.42 +0.05 50 0 2 0
29JUN26 44.00 P 0.00 0.00 0.00 0.50 +0.04 50 0 19 0
29JUN26 45.00 P 0.00 0.00 0.00 0.62 +0.07 50 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.74 +0.07 50 0 60 0
29JUN26 47.00 P 0.00 0.00 0.00 0.86 +0.07 50 0 70 0
29JUN26 48.00 P 0.00 0.00 0.00 1.03 +0.10 50 0 40 0
29JUN26 49.00 P 0.00 0.00 0.00 1.19 +0.09 50 0 12 0
29JUN26 50.00 P 0.00 0.00 0.00 1.38 +0.12 50 0 1,593 0
29JUN26 52.50 P 0.00 0.00 0.00 1.94 +0.14 50 0 82 0
29JUN26 55.00 P 0.00 0.00 0.00 2.65 +0.17 50 0 1,121 0
29JUN26 57.50 P 0.00 0.00 0.00 3.47 +0.28 50 0 1,060 0
29JUN26 60.00 P 0.00 0.00 0.00 4.38 +0.30 50 0 1,833 0
29JUN26 62.50 P 5.19 5.89 5.19 5.45 +0.34 50 228 1,702 +207
29JUN26 65.00 P 6.58 7.16 6.58 6.74 +0.41 50 1,039 12,993 +629
29JUN26 67.50 P 7.64 7.64 7.64 8.05 +0.37 49 2,030 2,989 +2,017
29JUN26 70.00 P 10.16 10.28 10.08 9.60 +0.42 50 84 940 +30
29JUN26 72.50 P 0.00 0.00 0.00 11.25 +0.50 50 0 4,109 0
29JUN26 75.00 P 0.00 0.00 0.00 13.08 +0.44 50 0 3,603 0
29JUN26 77.50 P 0.00 0.00 0.00 15.08 +0.61 51 0 3,008 0
29JUN26 80.00 P 17.90 17.90 17.90 17.18 +0.88 53 5 3,001 -5
29JUN26 82.50 P 0.00 0.00 0.00 18.80 +0.13 50 0 580 0
29JUN26 85.00 P 0.00 0.00 0.00 21.05 +0.48 51 0 179 0
29JUN26 87.50 P 0.00 0.00 0.00 23.12 +0.44 51 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 25.40 +0.53 52 0 684 0
29JUN26 92.50 P 0.00 0.00 0.00 27.94 +0.77 55 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 30.08 +0.84 54 0 557 0
29JUN26 97.50 P 0.00 0.00 0.00 32.20 +0.56 51 0 205 0
29JUN26 100.00 P 0.00 0.00 0.00 34.76 +1.12 54 0 153 0
29JUN26 102.50 P 37.68 37.68 37.68 37.37 +1.10 58 27 2,687 +27
29JUN26 105.00 P 0.00 0.00 0.00 39.65 +0.78 57 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 41.73 +0.43 50 0 256 0
29JUN26 110.00 P 45.50 45.50 45.50 44.20 +0.70 50 50 16 -50
29JUN26 112.50 P 0.00 0.00 0.00 46.76 +0.78 54 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 49.15 +0.54 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 51.87 +0.77 61 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 55.06 +1.60 76 0 8 0
29JUN26 122.50 P 0.00 0.00 0.00 56.88 +0.78 65 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 59.49 +0.54 70 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 61.88 +0.93 69 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 64.51 +1.01 74 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 66.95 +1.00 74 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 69.37 +0.76 73 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 71.85 +0.74 74 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 74.38 +0.78 76 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 77.20 +1.09 85 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 79.42 +0.82 80 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 82.29 +1.19 90 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 84.41 +0.46 83 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 86.91 +0.81 84 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 89.18 +0.23 76 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 91.91 +0.81 87 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 94.65 +1.20 94 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 96.88 +0.78 89 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 99.15 +0.55 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 101.91 +0.96 92 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 104.33 +0.72 91 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 107.50 +1.40 107 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 109.38 +0.77 95 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 111.89 +0.78 96 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 114.31 +0.71 94 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 116.85 +0.25 97 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 119.40 +0.65 100 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 121.91 +0.96 101 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 124.41 +0.81 102 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 127.35 +1.25 114 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 129.40 +0.80 104 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 132.32 +1.09 115 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 134.83 +1.23 116 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.78 +0.08 50 0 202 0
29SEP26 41.00 P 0.00 0.00 0.00 0.90 +0.08 50 0 65 0
29SEP26 42.00 P 0.00 0.00 0.00 1.03 +0.08 49 0 7 0
29SEP26 43.00 P 0.00 0.00 0.00 1.21 +0.11 50 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 1.38 +0.11 50 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.55 +0.10 50 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 1.77 +0.14 50 0 60 0
29SEP26 47.00 P 0.00 0.00 0.00 2.00 +0.14 50 0 90 0
29SEP26 48.00 P 0.00 0.00 0.00 2.24 +0.15 50 0 30 0
29SEP26 49.00 P 0.00 0.00 0.00 2.48 +0.16 50 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 2.78 +0.19 50 0 271 0
29SEP26 52.50 P 0.00 0.00 0.00 3.52 +0.24 50 0 57 0
29SEP26 55.00 P 0.00 0.00 0.00 4.37 +0.28 49 0 944 0
29SEP26 57.50 P 5.50 5.50 5.50 5.28 +0.31 49 5 158 +5
29SEP26 60.00 P 0.00 0.00 0.00 6.33 +0.37 49 0 336 0
29SEP26 62.50 P 7.77 7.77 7.77 7.50 +0.38 49 30 396 -30
29SEP26 65.00 P 8.40 9.33 8.40 8.81 +0.43 49 121 3,341 -39
29SEP26 67.50 P 0.00 0.00 0.00 10.18 +0.43 48 0 666 0
29SEP26 70.00 P 0.00 0.00 0.00 11.68 +0.45 49 0 1,407 0
29SEP26 72.50 P 0.00 0.00 0.00 13.30 +0.47 49 0 791 0
29SEP26 75.00 P 0.00 0.00 0.00 15.00 +0.47 49 0 508 0
29SEP26 77.50 P 0.00 0.00 0.00 16.94 +0.80 50 0 491 0
29SEP26 80.00 P 0.00 0.00 0.00 18.79 +0.56 50 0 3,023 0
29SEP26 82.50 P 0.00 0.00 0.00 20.48 +0.52 49 0 429 0
29SEP26 85.00 P 0.00 0.00 0.00 22.66 +0.71 50 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 25.01 +1.29 52 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 26.84 +0.54 50 0 430 0
29SEP26 92.50 P 0.00 0.00 0.00 29.20 +1.44 52 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 31.05 +0.93 50 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 33.57 +0.96 52 0 452 0
29SEP26 100.00 P 0.00 0.00 0.00 35.68 +0.83 51 0 922 0
29SEP26 102.50 P 0.00 0.00 0.00 37.87 +1.09 51 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 40.64 +1.09 55 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 42.77 +0.85 54 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 44.86 +1.04 51 0 421 0
29SEP26 112.50 P 0.00 0.00 0.00 47.44 +0.80 54 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 49.84 +0.72 55 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 52.76 +1.22 60 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 55.06 +1.18 60 0 25 0
29SEP26 122.50 P 0.00 0.00 0.00 57.01 +0.72 55 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 59.80 +0.85 60 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 62.23 +1.26 61 0 100 0
30DEC26 46.00 P 2.93 2.93 2.93 2.72 +0.11 49 150 219 0
30DEC26 47.00 P 0.00 0.00 0.00 3.02 +0.14 49 0 51 0
30DEC26 48.00 P 0.00 0.00 0.00 3.32 +0.13 49 0 252 0
30DEC26 49.00 P 0.00 0.00 0.00 3.63 +0.18 49 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.93 +0.15 49 0 166 0
30DEC26 52.50 P 0.00 0.00 0.00 4.77 +0.22 49 0 48 0
30DEC26 55.00 P 0.00 0.00 0.00 5.68 +0.25 49 0 1,054 0
30DEC26 57.50 P 0.00 0.00 0.00 6.69 +0.26 48 0 97 0
30DEC26 60.00 P 0.00 0.00 0.00 7.81 +0.28 48 0 69 0
30DEC26 62.50 P 0.00 0.00 0.00 9.03 +0.30 48 0 178 0
30DEC26 65.00 P 10.57 10.57 10.57 10.35 +0.31 48 10 317 +10
30DEC26 67.50 P 11.43 11.43 11.43 11.77 +0.34 48 1 598 -1
30DEC26 70.00 P 0.00 0.00 0.00 13.27 +0.35 48 0 600 0
30DEC26 72.50 P 0.00 0.00 0.00 14.89 +0.43 48 0 611 0
30DEC26 75.00 P 0.00 0.00 0.00 16.58 +0.45 48 0 600 0
30DEC26 77.50 P 0.00 0.00 0.00 18.49 +0.49 49 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 20.19 +0.37 49 0 13 0
30DEC26 82.50 P 0.00 0.00 0.00 21.68 -0.03 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.12 +0.66 49 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 26.35 +1.25 51 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 27.90 +0.36 48 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 30.15 +0.28 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 32.27 +0.85 50 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 34.58 +1.30 51 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 4.25 +0.11 49 0 5 0
30MAR27 49.00 P 0.00 0.00 0.00 4.59 +0.13 49 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 4.91 +0.14 49 0 0 0
30MAR27 52.50 P 5.72 5.72 5.72 5.79 +0.16 48 15 15 +15
30MAR27 55.00 P 0.00 0.00 0.00 6.78 +0.19 48 0 5 0
30MAR27 57.50 P 0.00 0.00 0.00 7.85 +0.20 48 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 9.01 +0.22 48 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 10.27 +0.24 48 0 0 0
30MAR27 65.00 P 12.04 12.04 12.04 11.62 +0.26 48 66 66 +66
30MAR27 67.50 P 0.00 0.00 0.00 13.05 +0.28 48 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 14.55 +0.30 48 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 16.22 +0.41 48 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 17.90 +0.43 48 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 19.83 +0.33 49 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 21.10 +0.02 47 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 23.09 +0.17 48 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 25.53 +0.72 50 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 27.14 +0.40 49 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 29.39 +0.68 50 0 0 0
TOTAL PUT 6,154 136,487 +2,474
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$ 9.24
30MAR26 5.00 C 0.00 0.00 0.00 4.25 -0.13 79 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 4.10 -0.03 151 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.75 -0.13 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.51 -0.12 83 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.35 -0.03 121 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.01 -0.12 69 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.80 -0.08 86 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.51 -0.12 56 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.27 -0.11 57 0 5 0
30MAR26 7.25 C 0.00 0.00 0.00 2.05 -0.09 63 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.76 -0.13 38 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.51 -0.14 32 0 45 0
30MAR26 8.00 C 0.00 0.00 0.00 1.30 -0.12 42 0 189 0
30MAR26 8.25 C 0.00 0.00 0.00 1.07 -0.11 39 0 6 0
30MAR26 8.50 C 0.00 0.00 0.00 0.86 -0.11 38 0 5,110 0
30MAR26 8.75 C 0.00 0.00 0.00 0.67 -0.09 37 0 104 0
30MAR26 9.00 C 0.45 0.45 0.45 0.50 -0.09 36 5 3,392 0
30MAR26 9.25 C 0.39 0.39 0.31 0.35 -0.08 35 80 590 +1
30MAR26 9.50 C 0.28 0.28 0.20 0.24 -0.07 34 19 1,769 -7
30MAR26 9.75 C 0.19 0.19 0.15 0.16 -0.06 34 188 3,433 -55
30MAR26 10.00 C 0.13 0.13 0.09 0.11 -0.03 35 27 3,322 +1
30MAR26 10.50 C 0.07 0.07 0.04 0.04 -0.03 35 23 2,123 0
30MAR26 11.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 1,202 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 40 0 2,060 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2,973 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1,725 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 59 0 251 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 64 0 281 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 70 0 605 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 75 0 69 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 79 0 27 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 84 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 88 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 96 0 94 0
29APR26 6.50 C 0.00 0.00 0.00 2.80 -0.12 55 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.54 -0.13 46 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.31 -0.12 47 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 2.07 -0.16 44 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.76 -0.22 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.60 -0.11 39 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.39 -0.04 39 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.18 -0.10 37 0 40 0
29APR26 8.50 C 0.00 0.00 0.00 0.98 -0.12 36 0 364 0
29APR26 8.75 C 0.00 0.00 0.00 0.81 -0.07 36 0 1,120 0
29APR26 9.00 C 0.00 0.00 0.00 0.66 -0.08 35 0 878 0
29APR26 9.25 C 0.57 0.57 0.46 0.52 -0.08 35 599 1,206 +464
29APR26 9.50 C 0.38 0.40 0.38 0.41 -0.07 35 66 637 0
29APR26 9.75 C 0.00 0.00 0.00 0.31 -0.07 34 0 322 0
29APR26 10.00 C 0.22 0.22 0.22 0.24 -0.06 34 156 306 +144
29APR26 10.50 C 0.15 0.15 0.15 0.14 -0.03 35 10 340 0
29APR26 11.00 C 0.00 0.00 0.00 0.07 -0.03 34 0 575 0
29APR26 11.50 C 0.04 0.04 0.04 0.04 -0.01 35 2 218 +2
29APR26 12.00 C 0.04 0.04 0.04 0.02 -0.01 36 2 487 +2
29APR26 12.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 288 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 40 0 145 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.62 -0.11 51 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.38 -0.05 47 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.14 -0.09 44 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.91 -0.07 42 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.69 -0.04 40 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.48 -0.12 38 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.29 -0.04 38 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.09 -0.11 36 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.93 -0.06 36 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.79 -0.08 36 0 90 0
28MAY26 9.25 C 0.60 0.60 0.60 0.66 -0.08 35 60 181 0
28MAY26 9.50 C 0.51 0.51 0.50 0.55 -0.07 35 38 16 -5
28MAY26 9.75 C 0.00 0.00 0.00 0.45 -0.06 35 0 33 0
28MAY26 10.00 C 0.37 0.37 0.37 0.37 -0.06 35 1 97 +1
28MAY26 10.50 C 0.23 0.23 0.23 0.24 -0.05 35 5 60 0
28MAY26 11.00 C 0.15 0.15 0.15 0.15 -0.04 35 70 248 0
28MAY26 11.50 C 0.00 0.00 0.00 0.09 -0.03 35 0 150 0
28MAY26 12.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 60 0
28MAY26 12.50 C 0.00 0.00 0.00 0.04 -0.01 37 0 60 0
28MAY26 13.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 30 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29JUN26 6.50 C 0.00 0.00 0.00 2.90 -0.07 50 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.63 -0.10 43 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.40 -0.05 41 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.20 -0.09 42 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.98 -0.09 40 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.76 -0.09 38 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 1.56 -0.05 37 0 2 0
29JUN26 8.25 C 1.36 1.36 1.36 1.37 -0.10 36 3 270 0
29JUN26 8.50 C 0.00 0.00 0.00 1.20 -0.10 36 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 1.05 -0.09 36 0 219 0
29JUN26 9.00 C 0.00 0.00 0.00 0.89 -0.10 35 0 802 0
29JUN26 9.25 C 0.82 0.82 0.73 0.78 -0.08 35 90 120 +30
29JUN26 9.50 C 0.00 0.00 0.00 0.67 -0.08 36 0 2,069 0
29JUN26 9.75 C 0.00 0.00 0.00 0.57 -0.07 35 0 222 0
29JUN26 10.00 C 0.50 0.50 0.46 0.49 -0.07 36 75 1,476 -10
29JUN26 10.50 C 0.00 0.00 0.00 0.34 -0.06 35 0 2,392 0
29JUN26 11.00 C 0.24 0.24 0.24 0.24 -0.04 36 3 3,444 0
29JUN26 11.50 C 0.18 0.18 0.17 0.16 -0.04 35 159 2,402 +150
29JUN26 12.00 C 0.00 0.00 0.00 0.11 -0.02 36 0 1,339 0
29JUN26 12.50 C 0.00 0.00 0.00 0.07 -0.02 35 0 353 0
29JUN26 13.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 435 0
29JUN26 13.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 399 0
29JUN26 14.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 176 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 50 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 134 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 180 0
29JUN26 16.00 C 0.03 0.03 0.03 0.01 0.00 41 5 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29SEP26 6.50 C 0.00 0.00 0.00 2.91 -0.12 43 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.69 -0.11 42 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.47 -0.11 41 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.27 -0.10 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.09 -0.08 41 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 1.89 -0.12 39 0 16 0
29SEP26 8.00 C 0.00 0.00 0.00 1.72 -0.08 39 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.54 -0.09 38 0 13 0
29SEP26 8.50 C 0.00 0.00 0.00 1.39 -0.08 38 0 533 0
29SEP26 8.75 C 0.00 0.00 0.00 1.25 -0.08 38 0 1,290 0
29SEP26 9.00 C 0.00 0.00 0.00 1.12 -0.07 38 0 540 0
29SEP26 9.25 C 0.00 0.00 0.00 1.00 -0.07 38 0 28 0
29SEP26 9.50 C 0.00 0.00 0.00 0.89 -0.08 38 0 81 0
29SEP26 9.75 C 0.00 0.00 0.00 0.79 -0.08 38 0 2,851 0
29SEP26 10.00 C 0.71 0.71 0.71 0.70 -0.07 38 10 222 +10
29SEP26 10.50 C 0.00 0.00 0.00 0.55 -0.06 38 0 212 0
29SEP26 11.00 C 0.00 0.00 0.00 0.43 -0.05 37 0 208 0
29SEP26 11.50 C 0.00 0.00 0.00 0.33 -0.04 37 0 6,019 0
29SEP26 12.00 C 0.29 0.29 0.29 0.25 -0.04 37 30 11,889 +30
29SEP26 12.50 C 0.00 0.00 0.00 0.19 -0.03 37 0 313 0
29SEP26 13.00 C 0.20 0.20 0.18 0.15 -0.02 37 45 7,933 +25
29SEP26 13.50 C 0.00 0.00 0.00 0.11 -0.02 37 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.09 -0.01 38 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.07 -0.01 38 0 55 0
29SEP26 15.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 76 0
29SEP26 15.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 2.93 -0.14 39 0 4 0
30DEC26 6.75 C 0.00 0.00 0.00 2.73 -0.12 39 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.55 -0.11 40 0 3 0
30DEC26 7.25 C 0.00 0.00 0.00 2.32 -0.12 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.13 -0.12 37 0 11 0
30DEC26 7.75 C 0.00 0.00 0.00 1.97 -0.10 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.81 -0.10 37 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 1.65 -0.11 37 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 1.54 -0.07 38 0 38 0
30DEC26 8.75 C 0.00 0.00 0.00 1.41 -0.08 38 0 180 0
30DEC26 9.00 C 1.27 1.27 1.27 1.29 -0.06 38 12 24 +12
30DEC26 9.25 C 0.00 0.00 0.00 1.18 -0.06 38 0 80 0
30DEC26 9.50 C 0.00 0.00 0.00 1.08 -0.06 38 0 341 0
30DEC26 9.75 C 0.00 0.00 0.00 0.99 -0.05 38 0 116 0
30DEC26 10.00 C 0.00 0.00 0.00 0.91 -0.05 38 0 27 0
30DEC26 10.50 C 0.00 0.00 0.00 0.76 -0.04 38 0 2 0
30DEC26 11.00 C 0.00 0.00 0.00 0.62 -0.05 38 0 5,517 0
30DEC26 11.50 C 0.00 0.00 0.00 0.52 -0.03 38 0 16 0
30DEC26 12.00 C 0.00 0.00 0.00 0.42 -0.03 37 0 10,028 0
30DEC26 12.50 C 0.00 0.00 0.00 0.35 -0.02 38 0 5 0
30DEC26 13.00 C 0.00 0.00 0.00 0.29 -0.02 38 0 4 0
30DEC26 13.50 C 0.00 0.00 0.00 0.23 -0.02 37 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.19 -0.02 37 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.15 -0.02 37 0 3 0
30MAR27 7.00 C 0.00 0.00 0.00 2.58 - 37 0 0 -
30MAR27 7.25 C 0.00 0.00 0.00 2.41 -0.10 37 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.23 -0.10 36 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.09 -0.09 37 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.93 -0.11 37 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.79 -0.10 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.66 -0.09 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.54 -0.08 36 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.45 -0.05 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.35 -0.08 37 0 40 0
30MAR27 9.50 C 0.00 0.00 0.00 1.25 -0.06 37 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.16 -0.06 37 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.10 -0.04 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.94 -0.04 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.80 -0.05 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.68 -0.05 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.58 -0.04 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.50 -0.03 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.42 -0.03 37 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.36 -0.02 37 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.30 -0.03 37 0 0 0
TOTAL CALL 1,783 103,595 +795
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 77 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 64 0 47 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 58 0 44 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 52 0 221 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 47 0 28 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 41 0 248 0
30MAR26 7.75 P 0.02 0.02 0.02 0.01 0.00 35 5 264 0
30MAR26 8.00 P 0.03 0.06 0.03 0.03 +0.01 38 59 1,985 -56
30MAR26 8.25 P 0.07 0.09 0.07 0.05 +0.01 36 187 1,669 -61
30MAR26 8.50 P 0.12 0.13 0.11 0.09 +0.02 36 138 7,445 -98
30MAR26 8.75 P 0.15 0.21 0.15 0.15 +0.02 36 72 1,667 -21
30MAR26 9.00 P 0.25 0.30 0.22 0.24 +0.04 36 91 9,176 +21
30MAR26 9.25 P 0.32 0.43 0.32 0.34 +0.05 34 98 541 -53
30MAR26 9.50 P 0.49 0.59 0.49 0.49 +0.06 35 105 1,257 -46
30MAR26 9.75 P 0.75 0.75 0.75 0.66 +0.08 35 75 3,443 -75
30MAR26 10.00 P 0.81 0.82 0.81 0.87 +0.10 38 784 2,465 -77
30MAR26 10.50 P 0.00 0.00 0.00 1.26 +0.05 0 0 242 0
30MAR26 11.00 P 0.00 0.00 0.00 1.79 +0.10 45 0 336 0
30MAR26 11.50 P 0.00 0.00 0.00 2.26 +0.11 0 0 2,113 0
30MAR26 12.00 P 0.00 0.00 0.00 2.76 +0.12 0 0 211 0
30MAR26 12.50 P 0.00 0.00 0.00 3.26 +0.12 0 0 0 -40
30MAR26 13.00 P 0.00 0.00 0.00 3.76 +0.12 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.26 +0.12 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.76 +0.12 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.26 +0.09 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.76 +0.12 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.26 +0.12 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.76 +0.12 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 7.26 +0.12 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 7.76 +0.12 0 0 0 0
29APR26 6.50 P 0.02 0.02 0.02 0.01 0.00 44 100 105 +100
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 40 0 100 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 36 0 231 0
29APR26 7.25 P 0.04 0.04 0.04 0.02 0.00 36 10 20 +10
29APR26 7.50 P 0.00 0.00 0.00 0.03 0.00 35 0 156 0
29APR26 7.75 P 0.00 0.00 0.00 0.05 0.00 34 0 379 0
29APR26 8.00 P 0.12 0.12 0.12 0.09 +0.01 35 15 467 -15
29APR26 8.25 P 0.17 0.18 0.17 0.13 +0.01 34 105 492 +5
29APR26 8.50 P 0.00 0.00 0.00 0.19 +0.02 34 0 1,176 0
29APR26 8.75 P 0.00 0.00 0.00 0.27 +0.03 34 0 638 0
29APR26 9.00 P 0.43 0.43 0.43 0.37 +0.04 34 2 587 0
29APR26 9.25 P 0.52 0.55 0.48 0.48 +0.04 34 6 865 0
29APR26 9.50 P 0.00 0.00 0.00 0.62 +0.05 34 0 579 0
29APR26 9.75 P 0.00 0.00 0.00 0.80 +0.08 35 0 162 0
29APR26 10.00 P 0.00 0.00 0.00 0.96 +0.07 34 0 53 0
29APR26 10.50 P 0.00 0.00 0.00 1.37 +0.11 35 0 22 0
29APR26 11.00 P 0.00 0.00 0.00 1.82 +0.08 37 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.29 +0.08 39 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.77 +0.11 39 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.27 +0.12 44 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.76 +0.07 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.26 +0.12 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.76 +0.12 0 0 0 0
28MAY26 6.75 P 0.04 0.04 0.04 0.02 0.00 36 20 163 0
28MAY26 7.00 P 0.00 0.00 0.00 0.03 0.00 36 0 30 0
28MAY26 7.25 P 0.00 0.00 0.00 0.05 0.00 36 0 31 0
28MAY26 7.50 P 0.00 0.00 0.00 0.08 +0.01 36 0 129 0
28MAY26 7.75 P 0.00 0.00 0.00 0.11 +0.01 35 0 544 0
28MAY26 8.00 P 0.20 0.20 0.20 0.16 +0.02 36 6 313 +6
28MAY26 8.25 P 0.23 0.26 0.23 0.22 +0.02 35 94 336 +70
28MAY26 8.50 P 0.00 0.00 0.00 0.30 +0.03 36 0 240 0
28MAY26 8.75 P 0.37 0.44 0.37 0.38 +0.03 35 6 401 +6
28MAY26 9.00 P 0.50 0.54 0.50 0.48 +0.04 35 110 140 +94
28MAY26 9.25 P 0.00 0.00 0.00 0.60 +0.04 34 0 90 0
28MAY26 9.50 P 0.00 0.00 0.00 0.74 +0.05 34 0 420 0
28MAY26 9.75 P 0.00 0.00 0.00 0.90 +0.06 35 0 154 0
28MAY26 10.00 P 1.15 1.15 1.15 1.05 +0.05 34 1 29 0
28MAY26 10.50 P 0.00 0.00 0.00 1.44 +0.05 35 0 9 0
28MAY26 11.00 P 0.00 0.00 0.00 1.87 +0.09 36 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.31 +0.07 35 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.77 +0.08 33 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.27 +0.12 37 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.76 +0.07 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.26 +0.12 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.76 +0.12 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 0.00 37 0 36 0
29JUN26 6.75 P 0.08 0.08 0.08 0.04 0.00 36 5 195 -5
29JUN26 7.00 P 0.00 0.00 0.00 0.06 0.00 36 0 668 0
29JUN26 7.25 P 0.00 0.00 0.00 0.09 +0.01 36 0 311 0
29JUN26 7.50 P 0.14 0.15 0.14 0.12 0.00 35 35 462 +35
29JUN26 7.75 P 0.00 0.00 0.00 0.17 +0.01 35 0 3,049 0
29JUN26 8.00 P 0.24 0.24 0.24 0.23 +0.02 35 1 377 0
29JUN26 8.25 P 0.00 0.00 0.00 0.30 +0.02 35 2 546 0
29JUN26 8.50 P 0.00 0.00 0.00 0.38 +0.03 35 0 1,230 0
29JUN26 8.75 P 0.00 0.00 0.00 0.47 +0.03 35 0 1,023 0
29JUN26 9.00 P 0.63 0.63 0.63 0.58 +0.04 35 440 5,772 +435
29JUN26 9.25 P 0.77 0.77 0.75 0.70 +0.04 35 500 989 +440
29JUN26 9.50 P 0.85 0.88 0.85 0.85 +0.06 35 44 507 +24
29JUN26 9.75 P 0.97 0.97 0.97 0.98 +0.04 34 1 272 -1
29JUN26 10.00 P 1.22 1.22 1.22 1.16 +0.06 35 10 119 -9
29JUN26 10.50 P 0.00 0.00 0.00 1.53 +0.07 35 0 247 0
29JUN26 11.00 P 0.00 0.00 0.00 1.93 +0.13 35 0 2,217 0
29JUN26 11.50 P 0.00 0.00 0.00 2.36 +0.09 36 0 190 0
29JUN26 12.00 P 0.00 0.00 0.00 2.81 +0.04 35 0 95 0
29JUN26 12.50 P 3.39 3.39 3.39 3.27 +0.06 33 2 2 0
29JUN26 13.00 P 0.00 0.00 0.00 3.76 +0.07 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.26 +0.04 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.81 +0.17 50 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.26 +0.09 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.76 +0.12 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.26 +0.12 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.76 +0.12 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.26 +0.12 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.76 +0.12 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.13 +0.01 37 0 27 0
29SEP26 6.75 P 0.22 0.22 0.22 0.17 +0.01 37 32 175 0
29SEP26 7.00 P 0.26 0.26 0.26 0.23 +0.02 37 30 59 +30
29SEP26 7.25 P 0.00 0.00 0.00 0.28 +0.01 37 0 247 0
29SEP26 7.50 P 0.00 0.00 0.00 0.36 +0.04 37 0 666 0
29SEP26 7.75 P 0.46 0.46 0.46 0.43 +0.04 37 30 1,590 0
29SEP26 8.00 P 0.55 0.55 0.52 0.52 +0.04 37 7 868 -3
29SEP26 8.25 P 0.63 0.63 0.63 0.62 +0.05 37 10 391 +10
29SEP26 8.50 P 0.00 0.00 0.00 0.71 +0.04 36 0 767 0
29SEP26 8.75 P 0.89 0.89 0.85 0.83 +0.04 36 100 682 +51
29SEP26 9.00 P 0.93 1.00 0.93 0.96 +0.05 36 51 375 +51
29SEP26 9.25 P 0.00 0.00 0.00 1.09 +0.04 35 0 650 0
29SEP26 9.50 P 0.00 0.00 0.00 1.24 +0.05 35 0 649 0
29SEP26 9.75 P 0.00 0.00 0.00 1.40 +0.06 35 0 3,229 0
29SEP26 10.00 P 0.00 0.00 0.00 1.60 +0.11 37 0 105 0
29SEP26 10.50 P 0.00 0.00 0.00 1.92 +0.06 35 0 63 0
29SEP26 11.00 P 0.00 0.00 0.00 2.30 +0.06 35 0 7,509 0
29SEP26 11.50 P 0.00 0.00 0.00 2.74 +0.10 36 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 3.14 +0.06 34 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 3.60 +0.08 35 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.03 +0.06 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.53 +0.05 36 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.00 +0.06 35 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.44 +0.02 26 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.99 +0.15 40 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 6.43 +0.11 29 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.92 +0.12 24 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.41 +0.13 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.90 +0.13 0 0 0 0
30DEC26 6.50 P 0.24 0.24 0.24 0.23 +0.02 38 1 181 +1
30DEC26 6.75 P 0.00 0.00 0.00 0.28 +0.02 37 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.35 +0.03 38 0 957 0
30DEC26 7.25 P 0.00 0.00 0.00 0.42 +0.03 38 0 158 0
30DEC26 7.50 P 0.00 0.00 0.00 0.50 +0.04 37 0 3,264 0
30DEC26 7.75 P 0.64 0.64 0.64 0.58 +0.04 37 2 35 -2
30DEC26 8.00 P 0.00 0.00 0.00 0.68 +0.06 37 0 146 0
30DEC26 8.25 P 0.00 0.00 0.00 0.79 +0.06 37 0 2 0
30DEC26 8.50 P 0.94 0.97 0.94 0.89 +0.04 36 3 120 +1
30DEC26 8.75 P 0.00 0.00 0.00 1.01 +0.05 36 0 168 0
30DEC26 9.00 P 1.17 1.17 1.17 1.17 +0.08 37 5 119 -5
30DEC26 9.25 P 1.29 1.29 1.29 1.28 +0.05 36 30 167 +30
30DEC26 9.50 P 0.00 0.00 0.00 1.44 +0.06 37 0 5,517 0
30DEC26 9.75 P 0.00 0.00 0.00 1.59 +0.06 36 0 65 0
30DEC26 10.00 P 0.00 0.00 0.00 1.76 +0.07 36 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.11 +0.07 36 0 92 0
30DEC26 11.00 P 0.00 0.00 0.00 2.50 +0.07 37 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.90 +0.04 37 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.29 +0.07 36 0 5,000 0
30DEC26 12.50 P 0.00 0.00 0.00 3.75 +0.15 38 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.18 +0.11 37 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.62 +0.11 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.08 +0.09 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.54 +0.11 37 0 0 0
30MAR27 7.00 P 0.47 0.47 0.47 0.45 - 38 1 1 -
30MAR27 7.25 P 0.55 0.55 0.55 0.52 +0.04 37 3 88 +3
30MAR27 7.50 P 0.00 0.00 0.00 0.61 +0.04 37 0 2 0
30MAR27 7.75 P 0.00 0.00 0.00 0.70 +0.04 37 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.80 +0.05 37 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.91 +0.05 37 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.02 +0.04 36 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.15 +0.04 36 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.28 +0.04 36 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.44 +0.06 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.59 +0.07 37 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.75 +0.07 37 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.90 +0.06 36 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.25 +0.07 37 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.62 +0.08 37 0 30 0
30MAR27 11.50 P 0.00 0.00 0.00 3.02 +0.10 37 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.42 +0.09 37 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.85 +0.11 38 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.28 +0.12 38 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.73 +0.12 39 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.17 +0.11 38 0 0 0
TOTAL PUT 3,434 103,558 +856
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$ 20.48
30MAR26 9.75 C 0.00 0.00 0.00 10.75 -0.36 96 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 10.50 -0.39 91 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 10.00 -0.37 79 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 9.50 -0.37 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 9.00 -0.33 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 8.50 -0.37 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 8.00 -0.34 0 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 7.50 -0.38 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.01 -0.32 62 0 3 0
30MAR26 14.00 C 0.00 0.00 0.00 6.49 -0.34 0 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 6.00 -0.33 0 0 331 0
30MAR26 15.00 C 0.00 0.00 0.00 5.51 -0.32 44 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 5.02 -0.32 48 0 472 0
30MAR26 16.00 C 0.00 0.00 0.00 4.48 -0.36 0 0 340 0
30MAR26 16.50 C 0.00 0.00 0.00 4.03 -0.42 41 0 3,640 0
30MAR26 17.00 C 0.00 0.00 0.00 3.54 -0.32 39 0 279 0
30MAR26 17.50 C 0.00 0.00 0.00 3.09 -0.26 42 0 370 0
30MAR26 18.00 C 2.54 2.54 2.54 2.69 -0.32 46 10 3,927 0
30MAR26 18.50 C 0.00 0.00 0.00 2.28 -0.35 46 0 936 0
30MAR26 19.00 C 0.00 0.00 0.00 1.91 -0.28 46 0 1,988 0
30MAR26 19.50 C 0.00 0.00 0.00 1.61 -0.22 48 0 687 0
30MAR26 20.00 C 1.32 1.34 1.32 1.34 -0.17 49 410 926 +353
30MAR26 21.00 C 0.91 0.91 0.80 0.80 -0.18 46 422 2,592 +400
30MAR26 22.00 C 0.57 0.57 0.41 0.48 -0.12 46 133 4,468 -125
30MAR26 23.00 C 0.30 0.30 0.25 0.28 -0.06 47 118 507 -10
30MAR26 24.00 C 0.20 0.20 0.15 0.15 -0.03 47 110 1,263 +56
30MAR26 25.00 C 0.10 0.12 0.10 0.08 -0.02 48 40 2,175 +28
30MAR26 26.00 C 0.05 0.05 0.05 0.04 -0.01 48 60 983 0
30MAR26 27.00 C 0.00 0.00 0.00 0.02 0.00 49 0 701 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 241 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 54 0 663 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 58 0 225 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 6.55 -0.31 44 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 6.02 -0.36 0 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 5.54 -0.35 26 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 5.02 -0.41 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 4.57 -0.39 33 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.22 -0.39 45 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 3.73 -0.34 41 0 5 0
29APR26 17.50 C 0.00 0.00 0.00 3.30 -0.34 41 0 0 0
29APR26 18.00 C 2.95 2.95 2.95 2.93 -0.18 42 10 21 0
29APR26 18.50 C 0.00 0.00 0.00 2.57 -0.34 42 0 9 0
29APR26 19.00 C 0.00 0.00 0.00 2.19 -0.34 41 0 25 0
29APR26 19.50 C 1.88 1.88 1.86 1.97 -0.20 44 45 62 0
29APR26 20.00 C 1.71 1.72 1.71 1.67 -0.20 43 34 224 -4
29APR26 21.00 C 1.16 1.28 1.16 1.19 -0.15 43 18 513 -3
29APR26 22.00 C 0.80 0.81 0.80 0.81 -0.16 42 32 845 -22
29APR26 23.00 C 0.00 0.00 0.00 0.58 -0.09 44 0 736 0
29APR26 24.00 C 0.39 0.39 0.36 0.39 -0.05 44 62 390 +46
29APR26 25.00 C 0.26 0.26 0.26 0.25 -0.04 44 37 94 -2
29APR26 26.00 C 0.21 0.21 0.18 0.16 -0.02 44 35 126 +35
29APR26 27.00 C 0.14 0.14 0.14 0.10 -0.02 44 15 121 +15
29APR26 28.00 C 0.00 0.00 0.00 0.06 -0.01 44 0 223 0
29APR26 29.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 105 0
29APR26 30.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 39 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 5.64 -0.25 39 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 5.18 -0.29 40 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 4.74 -0.22 40 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 4.31 -0.41 40 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 3.89 -0.18 40 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.51 -0.39 40 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.15 -0.28 41 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 2.75 -0.40 39 0 34 0
28MAY26 19.00 C 0.00 0.00 0.00 2.47 -0.34 40 0 7 0
28MAY26 19.50 C 0.00 0.00 0.00 2.23 -0.20 42 0 25 0
28MAY26 20.00 C 0.00 0.00 0.00 1.96 -0.18 42 0 47 0
28MAY26 21.00 C 1.40 1.40 1.37 1.49 -0.14 42 30 50 -30
28MAY26 22.00 C 1.13 1.13 1.09 1.12 -0.12 42 45 108 +15
28MAY26 23.00 C 0.85 0.85 0.83 0.83 -0.10 42 16 989 +15
28MAY26 24.00 C 0.58 0.58 0.58 0.60 -0.08 42 15 112 -15
28MAY26 25.00 C 0.00 0.00 0.00 0.43 -0.06 42 0 10 0
28MAY26 26.00 C 0.00 0.00 0.00 0.30 -0.04 42 0 15 0
28MAY26 27.00 C 0.00 0.00 0.00 0.21 -0.03 42 0 48 0
28MAY26 28.00 C 0.00 0.00 0.00 0.14 -0.02 42 0 30 0
28MAY26 29.00 C 0.00 0.00 0.00 0.10 -0.01 42 0 60 0
28MAY26 30.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.05 0.00 43 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 10.06 -0.32 46 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 9.56 -0.32 34 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 9.07 -0.32 43 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 8.58 -0.31 43 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 8.11 -0.38 47 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 7.52 -0.45 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.06 -0.59 0 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 6.65 -0.39 41 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 6.14 -0.53 37 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 5.86 -0.23 49 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 5.18 -0.54 34 0 82 0
29JUN26 16.00 C 0.00 0.00 0.00 4.89 -0.28 42 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 4.33 -0.54 36 0 60 0
29JUN26 17.00 C 4.20 4.20 3.77 3.95 -0.45 37 22 2,250 -13
29JUN26 17.50 C 0.00 0.00 0.00 3.59 -0.48 38 0 93 0
29JUN26 18.00 C 3.00 3.00 3.00 3.32 -0.37 40 1 52 -1
29JUN26 18.50 C 0.00 0.00 0.00 2.93 -0.29 39 0 297 0
29JUN26 19.00 C 0.00 0.00 0.00 2.70 -0.29 41 0 528 0
29JUN26 19.50 C 2.27 2.30 2.27 2.43 -0.21 41 30 69 +30
29JUN26 20.00 C 2.02 2.05 2.02 2.17 -0.19 41 30 1,983 0
29JUN26 21.00 C 1.76 1.76 1.63 1.72 -0.16 41 32 939 -2
29JUN26 22.00 C 1.36 1.36 1.36 1.35 -0.14 41 15 912 +13
29JUN26 23.00 C 1.07 1.07 1.04 1.06 -0.10 42 17 413 0
29JUN26 24.00 C 0.00 0.00 0.00 0.81 -0.08 42 8 29 -8
29JUN26 25.00 C 0.00 0.00 0.00 0.61 -0.06 42 0 357 0
29JUN26 26.00 C 0.55 0.55 0.49 0.45 -0.05 42 33 90 +30
29JUN26 27.00 C 0.41 0.41 0.41 0.33 -0.05 41 22 118 0
29JUN26 28.00 C 0.35 0.35 0.35 0.25 -0.03 42 19 357 -4
29JUN26 29.00 C 0.26 0.26 0.26 0.18 -0.02 41 38 141 +22
29JUN26 30.00 C 0.00 0.00 0.00 0.13 -0.02 41 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.10 -0.01 42 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 8.59 -0.31 37 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 8.11 -0.43 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 7.61 -0.47 34 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.16 -0.49 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.82 -0.35 42 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.33 -0.34 39 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 6.00 -0.30 42 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.57 -0.32 41 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.08 -0.42 38 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.90 -0.08 43 0 41 0
29SEP26 17.00 C 4.24 4.24 4.24 4.42 -0.35 39 5 462 0
29SEP26 17.50 C 0.00 0.00 0.00 4.09 -0.32 39 0 50 0
29SEP26 18.00 C 0.00 0.00 0.00 3.79 -0.21 40 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.52 -0.20 40 0 4 0
29SEP26 19.00 C 0.00 0.00 0.00 3.30 -0.14 41 0 61 0
29SEP26 19.50 C 3.00 3.00 3.00 3.01 -0.31 40 3 87 -1
29SEP26 20.00 C 2.83 2.83 2.83 2.77 -0.17 41 15 436 0
29SEP26 21.00 C 2.24 2.24 2.24 2.35 -0.15 41 2 1,557 0
29SEP26 22.00 C 0.00 0.00 0.00 1.98 -0.13 41 0 1,015 0
29SEP26 23.00 C 1.68 1.68 1.68 1.66 -0.12 41 15 260 +15
29SEP26 24.00 C 1.36 1.36 1.36 1.39 -0.11 41 15 17 +15
29SEP26 25.00 C 1.15 1.15 1.15 1.16 -0.09 41 10 24 0
29SEP26 26.00 C 0.99 0.99 0.99 1.01 -0.10 42 2 6,010 0
29SEP26 27.00 C 0.00 0.00 0.00 0.84 -0.08 42 0 51 0
29SEP26 28.00 C 0.00 0.00 0.00 0.70 -0.06 42 0 3 0
29SEP26 29.00 C 0.00 0.00 0.00 0.58 -0.05 42 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.47 -0.05 42 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.39 -0.04 42 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.32 -0.03 42 0 7 0
30DEC26 12.50 C 0.00 0.00 0.00 8.28 -0.34 40 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 7.85 -0.33 40 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 7.44 -0.30 40 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 7.04 -0.28 41 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 6.66 -0.25 41 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.27 -0.22 40 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.92 -0.13 41 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.40 -0.26 37 0 17 0
30DEC26 16.50 C 0.00 0.00 0.00 5.08 -0.26 38 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 4.78 -0.24 38 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 4.47 -0.25 38 0 0 0
30DEC26 18.00 C 4.00 4.00 4.00 4.20 -0.22 38 2 2 0
30DEC26 18.50 C 0.00 0.00 0.00 3.93 -0.23 39 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 3.68 -0.22 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.45 -0.20 39 0 80 0
30DEC26 20.00 C 0.00 0.00 0.00 3.21 -0.20 39 0 61 0
30DEC26 21.00 C 2.69 2.69 2.69 2.80 -0.18 39 2 3,042 0
30DEC26 22.00 C 0.00 0.00 0.00 2.43 -0.16 40 0 493 0
30DEC26 23.00 C 0.00 0.00 0.00 2.11 -0.15 40 0 9 0
30DEC26 24.00 C 0.00 0.00 0.00 1.82 -0.17 40 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.59 -0.16 40 0 12 0
30DEC26 26.00 C 0.00 0.00 0.00 1.37 -0.17 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.24 -0.10 41 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 1.07 -0.08 41 0 160 0
30DEC26 29.00 C 0.00 0.00 0.00 0.91 -0.09 41 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 0.76 -0.06 41 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.67 -0.05 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.57 -0.06 41 0 4 0
30MAR27 16.00 C 0.00 0.00 0.00 5.92 - 40 0 0 -
30MAR27 16.50 C 0.00 0.00 0.00 5.61 -0.18 40 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.30 -0.18 40 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.02 -0.22 40 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.60 -0.31 38 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.34 -0.36 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.10 -0.21 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.87 -0.20 39 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.64 -0.20 39 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.24 -0.20 39 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.86 -0.18 39 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.55 -0.15 39 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.24 -0.18 39 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.99 -0.17 40 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.76 -0.19 40 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.58 -0.17 40 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.45 -0.11 41 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.28 -0.09 41 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.10 -0.12 40 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.96 -0.11 40 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.85 -0.07 40 0 0 0
TOTAL CALL 2,035 56,221 +848
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 90 0 110 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 84 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 78 0 115 0
30MAR26 13.00 P 0.03 0.03 0.03 0.01 0.00 72 5 93 -5
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 67 0 219 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 62 0 44 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 57 0 595 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 52 0 382 0
30MAR26 15.50 P 0.00 0.00 0.00 0.02 +0.01 52 0 553 0
30MAR26 16.00 P 0.00 0.00 0.00 0.03 +0.01 50 0 5,361 0
30MAR26 16.50 P 0.00 0.00 0.00 0.05 +0.02 49 0 1,524 0
30MAR26 17.00 P 0.11 0.14 0.10 0.08 +0.03 48 89 1,717 +59
30MAR26 17.50 P 0.16 0.21 0.15 0.12 +0.03 47 479 1,285 +424
30MAR26 18.00 P 0.27 0.27 0.27 0.19 +0.04 47 10 9,530 0
30MAR26 18.50 P 0.31 0.40 0.30 0.29 +0.06 47 57 700 -15
30MAR26 19.00 P 0.44 0.54 0.41 0.43 +0.09 48 167 377 +25
30MAR26 19.50 P 0.56 0.69 0.56 0.60 +0.12 48 322 838 0
30MAR26 20.00 P 0.81 0.88 0.80 0.81 +0.14 48 419 925 +399
30MAR26 21.00 P 0.00 0.00 0.00 1.33 +0.23 48 400 854 +350
30MAR26 22.00 P 2.22 2.22 2.22 1.98 +0.18 47 9 345 +9
30MAR26 23.00 P 0.00 0.00 0.00 2.85 +0.32 53 0 336 0
30MAR26 24.00 P 0.00 0.00 0.00 3.74 +0.36 56 0 155 0
30MAR26 25.00 P 0.00 0.00 0.00 4.68 +0.29 60 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.68 +0.42 68 0 9 0
30MAR26 27.00 P 0.00 0.00 0.00 6.63 +0.40 70 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.66 +0.44 81 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.52 +0.32 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.66 +0.46 93 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 10.52 +0.32 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 11.52 +0.32 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.07 +0.02 44 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.10 +0.02 43 0 18 0
29APR26 16.50 P 0.00 0.00 0.00 0.15 +0.03 43 0 22 0
29APR26 17.00 P 0.24 0.31 0.24 0.22 +0.05 44 30 34 -3
29APR26 17.50 P 0.00 0.00 0.00 0.31 +0.06 44 0 38 0
29APR26 18.00 P 0.00 0.00 0.00 0.42 +0.07 44 0 141 0
29APR26 18.50 P 0.55 0.55 0.55 0.56 +0.09 44 15 144 0
29APR26 19.00 P 0.00 0.00 0.00 0.73 +0.12 44 0 188 0
29APR26 19.50 P 0.90 1.01 0.90 0.91 +0.13 43 76 152 +52
29APR26 20.00 P 1.11 1.11 1.11 1.13 +0.15 43 18 196 0
29APR26 21.00 P 0.00 0.00 0.00 1.66 +0.19 44 0 380 0
29APR26 22.00 P 0.00 0.00 0.00 2.28 +0.20 43 0 158 0
29APR26 23.00 P 0.00 0.00 0.00 3.10 +0.42 46 0 210 0
29APR26 24.00 P 0.00 0.00 0.00 3.93 +0.27 48 0 57 0
29APR26 25.00 P 0.00 0.00 0.00 4.82 +0.28 50 0 15 0
29APR26 26.00 P 0.00 0.00 0.00 5.78 +0.31 54 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 6.76 +0.45 59 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.71 +0.30 60 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.77 +0.51 69 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.66 +0.22 66 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 10.52 +0.32 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 11.52 +0.32 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.09 +0.01 42 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.14 +0.03 42 0 0 0
28MAY26 16.00 P 0.22 0.22 0.22 0.19 +0.03 42 3 3 +3
28MAY26 16.50 P 0.00 0.00 0.00 0.27 +0.05 42 0 4 0
28MAY26 17.00 P 0.36 0.38 0.36 0.36 +0.06 42 90 75 +75
28MAY26 17.50 P 0.46 0.56 0.46 0.47 +0.07 42 41 41 +38
28MAY26 18.00 P 0.61 0.69 0.61 0.61 +0.09 42 30 56 +30
28MAY26 18.50 P 0.85 0.85 0.85 0.77 +0.12 42 15 25 +15
28MAY26 19.00 P 0.93 0.93 0.93 0.93 +0.12 42 1 31 +1
28MAY26 19.50 P 1.21 1.21 1.19 1.13 +0.14 42 30 73 +30
28MAY26 20.00 P 1.35 1.35 1.35 1.35 +0.14 41 85 93 +58
28MAY26 21.00 P 2.10 2.10 2.06 1.88 +0.16 41 30 165 +15
28MAY26 22.00 P 2.76 2.76 2.64 2.51 +0.20 42 46 188 +5
28MAY26 23.00 P 0.00 0.00 0.00 3.31 +0.24 44 0 72 0
28MAY26 24.00 P 0.00 0.00 0.00 4.11 +0.31 45 0 104 0
28MAY26 25.00 P 0.00 0.00 0.00 4.96 +0.38 46 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 5.84 +0.34 47 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 6.76 +0.37 49 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.71 +0.22 50 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 8.77 +0.48 58 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.66 +0.22 55 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 10.63 +0.32 57 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 11.63 +0.37 60 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.03 +0.01 43 0 180 0
29JUN26 13.00 P 0.00 0.00 0.00 0.04 0.00 41 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.07 +0.02 42 0 97 0
29JUN26 14.00 P 0.00 0.00 0.00 0.10 +0.02 42 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.13 +0.02 41 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.19 +0.03 42 0 446 0
29JUN26 15.50 P 0.00 0.00 0.00 0.25 +0.04 41 0 563 0
29JUN26 16.00 P 0.00 0.00 0.00 0.33 +0.04 41 0 1,919 0
29JUN26 16.50 P 0.00 0.00 0.00 0.44 +0.06 42 0 333 0
29JUN26 17.00 P 0.00 0.00 0.00 0.56 +0.07 42 0 3,492 0
29JUN26 17.50 P 0.63 0.63 0.63 0.70 +0.09 42 13 999 -13
29JUN26 18.00 P 0.78 0.86 0.78 0.86 +0.12 42 24 299 +14
29JUN26 18.50 P 0.90 1.08 0.90 1.02 +0.12 41 247 318 +88
29JUN26 19.00 P 1.13 1.28 1.13 1.20 +0.12 41 90 105 +71
29JUN26 19.50 P 1.38 1.42 1.38 1.42 +0.13 41 23 328 -8
29JUN26 20.00 P 1.78 1.82 1.78 1.65 +0.12 41 17 412 -2
29JUN26 21.00 P 2.20 2.20 2.20 2.22 +0.18 41 3 499 +3
29JUN26 22.00 P 0.00 0.00 0.00 2.85 +0.19 41 0 155 0
29JUN26 23.00 P 0.00 0.00 0.00 3.63 +0.31 43 0 22 0
29JUN26 24.00 P 0.00 0.00 0.00 4.43 +0.48 44 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 5.26 +0.55 46 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.12 +0.31 46 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.95 +0.38 45 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.88 +0.39 47 0 200 0
29JUN26 29.00 P 0.00 0.00 0.00 8.88 +0.59 50 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 9.80 +0.36 51 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.80 +0.48 54 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.73 +0.30 54 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.10 +0.01 43 0 99 0
29SEP26 12.50 P 0.00 0.00 0.00 0.14 +0.02 43 0 29 0
29SEP26 13.00 P 0.00 0.00 0.00 0.18 +0.02 42 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.24 +0.03 42 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.31 +0.04 42 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 0.39 +0.04 42 0 17 0
29SEP26 15.00 P 0.00 0.00 0.00 0.49 +0.05 42 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 0.60 +0.05 42 0 28 0
29SEP26 16.00 P 0.00 0.00 0.00 0.73 +0.07 42 0 381 0
29SEP26 16.50 P 0.00 0.00 0.00 0.88 +0.08 43 0 587 0
29SEP26 17.00 P 0.00 0.00 0.00 1.04 +0.09 43 0 518 0
29SEP26 17.50 P 0.00 0.00 0.00 1.22 +0.10 43 0 29 0
29SEP26 18.00 P 0.00 0.00 0.00 1.41 +0.11 43 0 184 0
29SEP26 18.50 P 0.00 0.00 0.00 1.63 +0.12 43 0 67 0
29SEP26 19.00 P 0.00 0.00 0.00 1.85 +0.12 43 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 2.11 +0.15 43 0 241 0
29SEP26 20.00 P 0.00 0.00 0.00 2.37 +0.15 43 0 3,400 0
29SEP26 21.00 P 0.00 0.00 0.00 2.95 +0.18 43 0 1,532 0
29SEP26 22.00 P 0.00 0.00 0.00 3.58 +0.20 44 0 1,015 0
29SEP26 23.00 P 0.00 0.00 0.00 4.26 +0.20 44 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.01 +0.23 45 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.79 +0.25 45 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.60 +0.25 46 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.46 +0.27 47 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.34 +0.31 47 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.25 +0.35 49 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.09 +0.24 48 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.12 +0.37 51 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.06 +0.42 52 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.24 +0.01 41 0 91 0
30DEC26 13.00 P 0.00 0.00 0.00 0.31 +0.02 41 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.39 +0.03 41 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.48 +0.03 41 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.59 +0.04 41 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 0.70 +0.04 41 0 53 0
30DEC26 15.50 P 0.00 0.00 0.00 0.85 +0.06 41 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 0.99 +0.06 41 0 16 0
30DEC26 16.50 P 0.00 0.00 0.00 1.16 +0.08 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.34 +0.08 41 0 4 0
30DEC26 17.50 P 0.00 0.00 0.00 1.52 +0.08 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.74 +0.09 41 0 4,571 0
30DEC26 18.50 P 0.00 0.00 0.00 1.96 +0.09 41 0 20 0
30DEC26 19.00 P 0.00 0.00 0.00 2.20 +0.11 41 0 2 0
30DEC26 19.50 P 2.50 2.50 2.50 2.46 +0.12 42 75 250 +75
30DEC26 20.00 P 0.00 0.00 0.00 2.73 +0.13 42 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.31 +0.15 42 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 3.93 +0.16 42 0 40 0
30DEC26 23.00 P 0.00 0.00 0.00 4.61 +0.17 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.34 +0.21 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.09 +0.20 43 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 6.69 +0.02 40 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.72 +0.23 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.58 +0.25 45 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.46 +0.26 46 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.36 +0.27 46 0 2 0
30DEC26 31.00 P 0.00 0.00 0.00 11.28 +0.34 47 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.06 +0.16 45 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.22 - 40 0 0 -
30MAR27 16.50 P 0.00 0.00 0.00 1.44 +0.08 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.62 +0.08 41 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 1.84 +0.10 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.06 +0.10 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.29 +0.11 41 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.54 +0.15 41 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.80 +0.16 41 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.07 +0.17 41 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.66 +0.19 42 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.27 +0.18 42 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.96 +0.21 42 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.65 +0.18 42 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.41 +0.20 43 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.18 +0.21 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.00 +0.23 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.83 +0.23 44 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.69 +0.26 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.36 +0.06 42 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.28 +0.12 43 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.06 +0.04 41 0 0 0
TOTAL PUT 2,959 54,057 +1,793
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNK - LINK REIT CLOSING PRICE HK$ 37.48
30MAR26 24.00 C 0.00 0.00 0.00 13.71 -0.81 103 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 12.78 -0.79 102 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 11.87 -0.80 101 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 10.65 -0.98 73 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 9.65 -1.20 66 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 8.79 -0.79 71 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 7.54 -1.29 32 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 6.73 -1.08 52 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 5.71 -1.01 44 0 9 0
30MAR26 33.00 C 0.00 0.00 0.00 4.69 -1.06 36 0 24 0
30MAR26 34.00 C 3.55 3.55 3.55 3.69 -0.91 30 3 87 0
30MAR26 35.00 C 2.70 2.78 2.60 2.68 -0.95 22 14 110 +14
30MAR26 36.00 C 2.04 2.04 1.75 1.85 -0.87 22 45 530 -15
30MAR26 37.00 C 1.31 1.31 1.10 1.16 -0.69 21 67 486 +23
30MAR26 38.00 C 0.78 0.83 0.62 0.70 -0.50 22 156 1,616 +10
30MAR26 39.00 C 0.51 0.51 0.36 0.38 -0.33 22 36 1,099 +1
30MAR26 40.00 C 0.23 0.23 0.16 0.18 -0.20 22 207 1,669 +59
30MAR26 41.00 C 0.10 0.10 0.10 0.08 -0.12 22 10 1,001 0
30MAR26 42.00 C 0.07 0.07 0.07 0.03 -0.06 22 5 542 0
30MAR26 43.00 C 0.00 0.00 0.00 0.02 -0.02 24 0 554 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 1,948 0
30MAR26 45.00 C 0.01 0.01 0.01 0.01 0.00 28 60 350 +60
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 31 0 97 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 34 0 179 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 37 0 541 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 40 0 33 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 42 0 188 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 55 0 40 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 60 0 5 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 65 0 120 0
29APR26 25.00 C 0.00 0.00 0.00 12.93 -0.64 76 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 11.87 -0.80 66 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 10.87 -0.76 60 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 9.88 -0.97 55 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 8.79 -1.04 45 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 7.83 -1.00 42 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 6.81 -1.00 37 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 5.81 -1.05 32 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 4.83 -0.92 28 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 3.78 -1.00 21 0 108 0
29APR26 35.00 C 0.00 0.00 0.00 2.99 -0.84 22 0 96 0
29APR26 36.00 C 0.00 0.00 0.00 2.23 -0.74 21 0 148 0
29APR26 37.00 C 0.00 0.00 0.00 1.59 -0.61 21 0 76 0
29APR26 38.00 C 1.15 1.15 1.06 1.11 -0.47 21 50 486 +24
29APR26 39.00 C 0.00 0.00 0.00 0.70 -0.39 21 0 201 0
29APR26 40.00 C 0.49 0.49 0.46 0.45 -0.28 21 2 237 0
29APR26 41.00 C 0.29 0.29 0.29 0.28 -0.19 21 30 119 +5
29APR26 42.00 C 0.20 0.20 0.19 0.16 -0.12 21 3 92 +2
29APR26 43.00 C 0.12 0.12 0.12 0.09 -0.07 21 15 225 0
29APR26 44.00 C 0.00 0.00 0.00 0.05 -0.04 22 0 130 0
29APR26 45.00 C 0.00 0.00 0.00 0.03 -0.02 22 0 23 0
29APR26 46.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 16 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 55 0
29APR26 48.00 C 0.01 0.01 0.01 0.01 0.00 25 75 114 +14
28MAY26 26.00 C 0.00 0.00 0.00 11.87 -1.17 51 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 10.87 -0.82 47 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 9.94 -0.91 45 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 8.85 -1.14 37 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 7.83 -1.14 32 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 6.81 -1.14 27 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 5.92 -1.04 27 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 4.98 -1.00 25 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 3.99 -0.99 21 0 20 0
28MAY26 35.00 C 0.00 0.00 0.00 3.19 -0.86 21 0 33 0
28MAY26 36.00 C 0.00 0.00 0.00 2.52 -0.80 21 0 68 0
28MAY26 37.00 C 2.02 2.02 1.88 1.92 -0.61 21 30 111 -10
28MAY26 38.00 C 0.00 0.00 0.00 1.39 -0.52 21 0 161 0
28MAY26 39.00 C 1.02 1.02 1.02 1.02 -0.40 21 2 194 +2
28MAY26 40.00 C 0.00 0.00 0.00 0.69 -0.37 21 0 1,152 0
28MAY26 41.00 C 0.51 0.51 0.48 0.47 -0.27 21 30 87 +10
28MAY26 42.00 C 0.00 0.00 0.00 0.31 -0.19 21 0 95 0
28MAY26 43.00 C 0.26 0.28 0.25 0.20 -0.13 21 38 64 +23
28MAY26 44.00 C 0.00 0.00 0.00 0.12 -0.09 21 0 49 0
28MAY26 45.00 C 0.00 0.00 0.00 0.07 -0.06 21 0 1 0
28MAY26 46.00 C 0.00 0.00 0.00 0.05 -0.03 21 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.03 -0.02 21 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 12.93 -0.80 53 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 12.02 -1.02 52 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 10.87 -0.82 42 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.94 -1.11 41 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.97 -1.02 38 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 7.83 -1.14 28 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 6.81 -1.20 23 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.92 -1.04 24 0 17 0
29JUN26 33.00 C 0.00 0.00 0.00 5.08 -0.97 24 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 4.21 -0.89 23 0 80 0
29JUN26 35.00 C 0.00 0.00 0.00 3.43 -0.62 22 0 588 0
29JUN26 36.00 C 2.92 2.92 2.68 2.72 -0.63 22 80 548 +50
29JUN26 37.00 C 2.20 2.20 2.20 2.10 -0.64 21 7 601 +7
29JUN26 38.00 C 0.00 0.00 0.00 1.59 -0.48 21 0 2,267 0
29JUN26 39.00 C 1.29 1.29 1.21 1.18 -0.42 21 2 558 -2
29JUN26 40.00 C 1.05 1.05 1.05 0.85 -0.33 21 10 734 +10
29JUN26 41.00 C 0.00 0.00 0.00 0.60 -0.24 21 0 981 0
29JUN26 42.00 C 0.51 0.51 0.51 0.41 -0.18 21 15 549 +14
29JUN26 43.00 C 0.38 0.38 0.38 0.28 -0.13 21 5 314 +5
29JUN26 44.00 C 0.00 0.00 0.00 0.18 -0.09 21 0 493 0
29JUN26 45.00 C 0.23 0.23 0.23 0.12 -0.06 21 1 418 -1
29JUN26 46.00 C 0.00 0.00 0.00 0.08 -0.03 21 0 471 0
29JUN26 47.00 C 0.00 0.00 0.00 0.05 -0.02 21 0 156 0
29JUN26 48.00 C 0.00 0.00 0.00 0.03 -0.02 21 0 62 0
29JUN26 49.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 88 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 52 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 24 0 13 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 27 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 30 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 32 0 136 0
29SEP26 25.00 C 0.00 0.00 0.00 12.99 -0.82 47 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.02 -1.02 44 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.00 -0.82 40 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.98 -1.07 36 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.97 -1.02 32 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.97 -1.00 29 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.99 -1.02 26 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.02 -0.94 23 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 5.16 -0.89 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.34 -0.76 22 0 35 0
29SEP26 35.00 C 0.00 0.00 0.00 3.49 -0.91 20 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 2.89 -0.77 20 0 41 0
29SEP26 37.00 C 0.00 0.00 0.00 2.37 -0.63 21 0 10 0
29SEP26 38.00 C 0.00 0.00 0.00 1.89 -0.51 21 0 16 0
29SEP26 39.00 C 1.58 1.58 1.58 1.49 -0.43 20 1 38 +1
29SEP26 40.00 C 0.00 0.00 0.00 1.16 -0.38 20 0 41 0
29SEP26 41.00 C 0.94 0.94 0.94 0.89 -0.31 20 50 46 +22
29SEP26 42.00 C 0.00 0.00 0.00 0.68 -0.25 20 0 89 0
29SEP26 43.00 C 0.00 0.00 0.00 0.52 -0.20 20 0 85 0
29SEP26 44.00 C 0.00 0.00 0.00 0.39 -0.16 20 0 110 0
29SEP26 45.00 C 0.00 0.00 0.00 0.29 -0.12 20 0 220 0
29SEP26 46.00 C 0.00 0.00 0.00 0.21 -0.10 20 0 63 0
29SEP26 47.00 C 0.00 0.00 0.00 0.16 -0.07 20 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 0.11 -0.06 20 0 21 0
29SEP26 49.00 C 0.00 0.00 0.00 0.08 -0.04 20 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 0.06 -0.03 20 0 35 0
29SEP26 52.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 7 0
30DEC26 25.00 C 12.35 12.35 12.35 12.99 -0.82 41 5 0 -5
30DEC26 26.00 C 0.00 0.00 0.00 12.02 -1.02 38 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.00 -0.84 34 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.98 -1.07 31 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 9.03 -0.96 29 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.07 -0.90 27 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 7.01 -1.00 23 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 6.31 -0.71 24 0 46 0
30DEC26 33.00 C 0.00 0.00 0.00 5.35 -0.89 22 0 61 0
30DEC26 34.00 C 0.00 0.00 0.00 4.72 -0.64 22 0 28 0
30DEC26 35.00 C 0.00 0.00 0.00 3.90 -0.72 21 0 78 0
30DEC26 36.00 C 0.00 0.00 0.00 3.35 -0.63 21 0 373 0
30DEC26 37.00 C 0.00 0.00 0.00 2.87 -0.66 21 0 59 0
30DEC26 38.00 C 2.25 2.25 2.25 2.44 -0.50 21 1 134 +1
30DEC26 39.00 C 0.00 0.00 0.00 2.07 -0.44 21 0 100 0
30DEC26 40.00 C 0.00 0.00 0.00 1.75 -0.38 21 0 89 0
30DEC26 41.00 C 0.00 0.00 0.00 1.46 -0.34 21 0 20 0
30DEC26 42.00 C 0.00 0.00 0.00 1.23 -0.28 22 0 73 0
30DEC26 43.00 C 0.00 0.00 0.00 1.02 -0.25 22 0 97 0
30DEC26 44.00 C 0.00 0.00 0.00 0.84 -0.22 22 0 37 0
30DEC26 45.00 C 0.00 0.00 0.00 0.69 -0.19 22 0 25 0
30DEC26 46.00 C 0.00 0.00 0.00 0.57 -0.16 22 0 13 0
30DEC26 47.00 C 0.00 0.00 0.00 0.47 -0.13 22 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.37 -0.14 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.03 -0.96 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.07 -0.90 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.01 -1.00 20 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.39 -0.63 22 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.41 -0.83 19 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.79 -0.76 20 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 4.21 -0.87 20 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 3.68 -0.80 20 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 3.22 -0.72 20 0 0 0
30MAR27 38.00 C 2.52 2.52 2.46 2.79 -0.57 20 20 41 +20
30MAR27 39.00 C 0.00 0.00 0.00 2.42 -0.50 20 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.08 -0.48 20 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 1.79 -0.42 21 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 1.53 -0.39 21 0 2 0
30MAR27 43.00 C 1.06 1.08 1.06 1.30 -0.35 21 18 18 +18
30MAR27 44.00 C 0.00 0.00 0.00 1.11 -0.30 21 0 4 0
30MAR27 45.00 C 0.00 0.00 0.00 0.93 -0.28 21 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.79 -0.24 21 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.66 -0.24 21 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.55 -0.21 21 0 0 0
TOTAL CALL 1,093 26,914 +362
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 66 0 124 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 61 0 201 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 55 0 142 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 50 0 234 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 45 0 155 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 40 0 115 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 35 0 173 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 31 0 262 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 26 0 757 0
30MAR26 33.00 P 0.06 0.07 0.06 0.02 +0.01 24 113 867 -25
30MAR26 34.00 P 0.09 0.12 0.09 0.05 +0.03 23 29 451 -12
30MAR26 35.00 P 0.15 0.21 0.15 0.14 +0.09 22 190 1,389 -35
30MAR26 36.00 P 0.26 0.41 0.26 0.33 +0.19 22 114 1,374 +9
30MAR26 37.00 P 0.60 0.75 0.56 0.63 +0.32 22 91 949 +10
30MAR26 38.00 P 0.90 1.25 0.90 1.15 +0.51 22 123 617 -58
30MAR26 39.00 P 1.64 2.00 1.60 1.86 +0.68 23 41 347 +9
30MAR26 40.00 P 2.40 2.70 2.40 2.71 +0.85 25 2 149 +2
30MAR26 41.00 P 0.00 0.00 0.00 3.55 +0.86 22 0 48 0
30MAR26 42.00 P 0.00 0.00 0.00 4.66 +1.14 34 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 5.52 +1.02 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 6.63 +1.15 42 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 7.75 +1.27 53 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 8.52 +0.82 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 9.52 +0.79 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 10.71 +1.23 64 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 11.59 +0.87 58 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 12.66 +1.18 68 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 15.29 +1.31 86 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 17.52 +0.78 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 20.02 +1.03 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 22.60 +1.06 93 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 27 0 35 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 24 0 37 0
29APR26 31.00 P 0.06 0.06 0.06 0.02 +0.01 23 80 104 -60
29APR26 32.00 P 0.00 0.00 0.00 0.04 +0.02 22 0 153 0
29APR26 33.00 P 0.14 0.14 0.14 0.08 +0.04 21 1 281 -1
29APR26 34.00 P 0.24 0.24 0.23 0.18 +0.10 21 20 223 -5
29APR26 35.00 P 0.31 0.41 0.31 0.34 +0.17 21 123 593 +44
29APR26 36.00 P 0.62 0.67 0.62 0.58 +0.24 21 3 231 0
29APR26 37.00 P 0.91 1.06 0.91 0.96 +0.37 21 61 179 +3
29APR26 38.00 P 0.00 0.00 0.00 1.46 +0.49 21 0 194 0
29APR26 39.00 P 0.00 0.00 0.00 2.07 +0.59 20 0 60 0
29APR26 40.00 P 0.00 0.00 0.00 2.83 +0.70 21 0 34 0
29APR26 41.00 P 0.00 0.00 0.00 3.72 +0.84 22 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 4.72 +1.08 26 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 5.70 +1.03 29 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 6.63 +1.03 30 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 7.75 +1.27 38 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 8.52 +0.82 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 9.81 +1.08 46 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 10.83 +1.35 50 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
28MAY26 30.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 1 0
28MAY26 31.00 P 0.00 0.00 0.00 0.04 +0.02 21 0 4 0
28MAY26 32.00 P 0.00 0.00 0.00 0.09 +0.05 21 0 12 0
28MAY26 33.00 P 0.22 0.23 0.22 0.17 +0.08 21 13 53 +13
28MAY26 34.00 P 0.00 0.00 0.00 0.30 +0.13 21 0 79 0
28MAY26 35.00 P 0.60 0.60 0.60 0.52 +0.21 21 5 161 0
28MAY26 36.00 P 0.76 0.90 0.76 0.80 +0.28 21 50 272 +48
28MAY26 37.00 P 1.15 1.26 1.10 1.16 +0.35 20 4 468 +1
28MAY26 38.00 P 1.70 1.70 1.70 1.70 +0.50 21 10 623 0
28MAY26 39.00 P 2.27 2.27 2.27 2.27 +0.55 20 100 220 +62
28MAY26 40.00 P 0.00 0.00 0.00 3.02 +0.68 21 0 62 0
28MAY26 41.00 P 0.00 0.00 0.00 3.92 +0.92 23 0 17 0
28MAY26 42.00 P 0.00 0.00 0.00 4.72 +0.94 22 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 5.70 +1.03 25 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 6.63 +1.03 25 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 7.75 +1.26 32 0 300 0
28MAY26 46.00 P 0.00 0.00 0.00 8.78 +1.08 35 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 9.81 +1.08 39 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 10.83 +1.35 42 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 22 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 193 0
29JUN26 29.00 P 0.00 0.00 0.00 0.05 +0.03 21 0 166 0
29JUN26 30.00 P 0.00 0.00 0.00 0.09 +0.05 21 0 213 0
29JUN26 31.00 P 0.24 0.26 0.24 0.17 +0.09 21 65 414 0
29JUN26 32.00 P 0.37 0.37 0.37 0.29 +0.13 21 15 382 +15
29JUN26 33.00 P 0.44 0.54 0.44 0.48 +0.20 21 23 315 +16
29JUN26 34.00 P 0.80 0.80 0.76 0.75 +0.29 21 8 415 0
29JUN26 35.00 P 1.01 1.04 1.01 1.06 +0.34 21 16 434 +1
29JUN26 36.00 P 1.31 1.40 1.31 1.50 +0.44 21 32 459 +31
29JUN26 37.00 P 1.86 2.09 1.86 1.96 +0.47 20 46 168 +16
29JUN26 38.00 P 2.65 2.65 2.56 2.58 +0.60 20 19 269 0
29JUN26 39.00 P 0.00 0.00 0.00 3.28 +0.78 20 0 50 0
29JUN26 40.00 P 0.00 0.00 0.00 4.07 +0.71 21 0 226 0
29JUN26 41.00 P 0.00 0.00 0.00 4.82 +0.86 19 0 77 0
29JUN26 42.00 P 0.00 0.00 0.00 5.77 +0.79 21 0 81 0
29JUN26 43.00 P 0.00 0.00 0.00 6.45 +0.82 0 0 29 0
29JUN26 44.00 P 0.00 0.00 0.00 7.35 +0.89 0 0 126 0
29JUN26 45.00 P 0.00 0.00 0.00 8.27 +0.59 0 0 150 0
29JUN26 46.00 P 0.00 0.00 0.00 9.23 +0.50 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 10.15 +0.62 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.59 +1.30 30 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 12.06 +0.94 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 13.27 +0.94 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 15.73 +1.19 0 0 2 0
29JUN26 55.00 P 0.00 0.00 0.00 17.83 +0.79 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 20.31 +0.69 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 23.39 +1.47 40 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 7 0
29SEP26 27.00 P 0.00 0.00 0.00 0.05 +0.02 21 0 11 0
29SEP26 28.00 P 0.00 0.00 0.00 0.08 +0.03 20 0 41 0
29SEP26 29.00 P 0.00 0.00 0.00 0.14 +0.05 20 0 42 0
29SEP26 30.00 P 0.32 0.32 0.32 0.23 +0.08 20 65 94 0
29SEP26 31.00 P 0.00 0.00 0.00 0.37 +0.13 20 0 198 0
29SEP26 32.00 P 0.38 0.60 0.38 0.56 +0.18 20 14 474 -10
29SEP26 33.00 P 0.00 0.00 0.00 0.80 +0.23 20 0 166 0
29SEP26 34.00 P 0.00 0.00 0.00 1.09 +0.29 20 0 99 0
29SEP26 35.00 P 1.30 1.44 1.30 1.42 +0.32 20 66 234 -48
29SEP26 36.00 P 1.70 1.85 1.70 1.85 +0.38 19 25 113 +25
29SEP26 37.00 P 0.00 0.00 0.00 2.39 +0.47 20 0 67 0
29SEP26 38.00 P 3.12 3.12 3.12 2.99 +0.57 20 15 83 +15
29SEP26 39.00 P 0.00 0.00 0.00 3.68 +0.66 20 0 15 0
29SEP26 40.00 P 0.00 0.00 0.00 4.52 +0.93 21 0 80 0
29SEP26 41.00 P 0.00 0.00 0.00 5.00 +0.62 18 0 33 0
29SEP26 42.00 P 0.00 0.00 0.00 5.80 +0.81 17 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 6.98 +1.11 22 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 7.60 +0.84 17 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.65 +0.97 20 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.31 +0.58 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.23 +0.70 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.59 +1.09 24 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.09 +0.62 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.34 +1.01 0 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 15.73 +1.07 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.07 +0.03 22 0 18 0
30DEC26 26.00 P 0.00 0.00 0.00 0.11 +0.04 22 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.17 +0.06 22 0 108 0
30DEC26 28.00 P 0.00 0.00 0.00 0.26 +0.08 22 0 87 0
30DEC26 29.00 P 0.00 0.00 0.00 0.38 +0.11 22 0 83 0
30DEC26 30.00 P 0.00 0.00 0.00 0.54 +0.15 22 0 311 0
30DEC26 31.00 P 0.00 0.00 0.00 0.74 +0.18 22 0 125 0
30DEC26 32.00 P 0.00 0.00 0.00 0.99 +0.23 22 0 95 0
30DEC26 33.00 P 0.00 0.00 0.00 1.31 +0.30 22 0 90 0
30DEC26 34.00 P 1.82 1.82 1.76 1.67 +0.35 22 7 235 -7
30DEC26 35.00 P 2.20 2.20 2.20 2.09 +0.40 22 6 201 +4
30DEC26 36.00 P 2.81 2.81 2.81 2.56 +0.46 22 15 52 +7
30DEC26 37.00 P 0.00 0.00 0.00 3.11 +0.53 23 0 56 0
30DEC26 38.00 P 0.00 0.00 0.00 3.70 +0.58 23 5 56 -5
30DEC26 39.00 P 0.00 0.00 0.00 4.34 +0.64 23 0 30 0
30DEC26 40.00 P 0.00 0.00 0.00 5.05 +0.70 23 0 10 0
30DEC26 41.00 P 0.00 0.00 0.00 5.79 +0.75 23 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 6.58 +0.81 24 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.41 +0.84 24 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.27 +0.88 24 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.13 +0.89 25 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 10.07 +0.94 26 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.00 +0.96 26 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.97 +0.99 27 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.48 +0.09 21 0 13 0
30MAR27 30.00 P 0.00 0.00 0.00 0.67 +0.14 21 0 10 0
30MAR27 31.00 P 0.00 0.00 0.00 0.89 +0.16 21 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 1.16 +0.20 21 0 0 0
30MAR27 33.00 P 1.60 1.60 1.60 1.48 +0.24 21 1 1 +1
30MAR27 34.00 P 1.92 1.92 1.92 1.86 +0.30 21 6 16 +6
30MAR27 35.00 P 2.34 2.34 2.34 2.28 +0.34 21 1 1 +1
30MAR27 36.00 P 0.00 0.00 0.00 2.76 +0.39 22 0 16 0
30MAR27 37.00 P 0.00 0.00 0.00 3.30 +0.45 22 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 3.88 +0.49 22 0 14 0
30MAR27 39.00 P 0.00 0.00 0.00 4.52 +0.56 22 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 5.21 +0.61 22 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 5.93 +0.66 22 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 6.71 +0.71 23 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 7.51 +0.75 23 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 8.36 +0.80 23 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 9.23 +0.84 24 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 10.14 +0.88 24 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.05 +0.90 25 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.01 +0.94 26 0 0 0
TOTAL PUT 1,623 20,472 +73
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$ 85.15
30MAR26 46.00 C 0.00 0.00 0.00 39.23 -0.71 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 38.40 -0.54 112 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 37.73 -0.21 132 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 36.24 -0.70 49 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 35.24 -0.71 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 33.05 -0.60 104 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 30.57 -0.57 96 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 28.06 -0.40 87 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 25.59 -0.37 80 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 22.76 -0.71 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 20.33 -0.64 48 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 18.12 -0.36 58 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 15.22 -0.77 0 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 13.19 -0.31 45 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 10.69 -0.35 38 0 1 0
30MAR26 77.50 C 0.00 0.00 0.00 8.30 -0.36 33 0 15 0
30MAR26 80.00 C 6.20 6.20 6.20 5.93 -0.71 27 1 49 +1
30MAR26 82.50 C 0.00 0.00 0.00 4.07 -0.43 27 0 37 0
30MAR26 85.00 C 2.63 2.63 2.40 2.64 -0.18 27 108 193 +73
30MAR26 87.50 C 1.64 1.64 1.41 1.55 -0.13 27 154 231 +60
30MAR26 90.00 C 0.94 0.94 0.79 0.85 -0.07 27 149 883 +6
30MAR26 92.50 C 0.44 0.44 0.43 0.45 -0.04 27 43 158 0
30MAR26 95.00 C 0.30 0.30 0.25 0.21 -0.01 27 36 287 -1
30MAR26 97.50 C 0.00 0.00 0.00 0.09 -0.01 27 0 240 0
30MAR26 100.00 C 0.12 0.12 0.09 0.04 0.00 27 84 98 -29
30MAR26 102.50 C 0.00 0.00 0.00 0.02 0.00 28 0 111 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 29 0 192 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 32 0 196 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 35 0 36 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 23.36 -0.24 53 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 21.03 +0.06 52 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 18.49 -0.45 45 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 15.99 -0.47 39 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 13.39 -0.39 32 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 10.89 -0.27 27 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 9.04 -0.27 30 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 7.08 0.00 28 0 1 0
29APR26 82.50 C 0.00 0.00 0.00 5.33 -0.14 27 0 66 0
29APR26 85.00 C 0.00 0.00 0.00 3.83 -0.18 27 0 210 0
29APR26 87.50 C 0.00 0.00 0.00 2.70 -0.21 26 0 215 0
29APR26 90.00 C 0.00 0.00 0.00 1.88 -0.10 27 0 89 0
29APR26 92.50 C 1.27 1.27 1.16 1.24 -0.04 27 51 76 +25
29APR26 95.00 C 0.79 0.79 0.79 0.81 -0.03 27 9 62 0
29APR26 97.50 C 0.50 0.52 0.50 0.51 -0.01 27 17 39 -3
29APR26 100.00 C 0.00 0.00 0.00 0.31 0.00 27 0 180 0
29APR26 102.50 C 0.00 0.00 0.00 0.18 +0.01 27 0 23 0
29APR26 105.00 C 0.00 0.00 0.00 0.10 0.00 27 0 110 0
29APR26 107.50 C 0.00 0.00 0.00 0.06 0.00 27 0 55 0
29APR26 110.00 C 0.00 0.00 0.00 0.03 0.00 27 0 60 0
29APR26 112.50 C 0.00 0.00 0.00 0.02 0.00 27 0 10 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 23.70 -0.17 48 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 21.03 -0.25 40 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 18.50 -0.44 34 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 15.99 -0.48 30 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 13.97 -0.37 32 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 11.63 +0.02 29 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 9.73 +0.11 29 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 7.66 -0.40 26 0 0 0
28MAY26 82.50 C 5.70 5.79 5.70 5.90 -0.32 25 30 30 +30
28MAY26 85.00 C 4.34 4.34 4.34 4.59 -0.25 26 15 15 0
28MAY26 87.50 C 3.39 3.39 3.24 3.50 -0.19 26 30 32 +8
28MAY26 90.00 C 2.48 2.48 2.48 2.61 -0.13 26 2 39 0
28MAY26 92.50 C 0.00 0.00 0.00 1.91 -0.09 26 0 27 0
28MAY26 95.00 C 0.00 0.00 0.00 1.37 -0.06 26 0 48 0
28MAY26 97.50 C 0.95 0.95 0.95 0.96 -0.03 26 15 22 +13
28MAY26 100.00 C 0.70 0.72 0.70 0.68 -0.03 26 30 52 +30
28MAY26 102.50 C 0.50 0.50 0.50 0.48 0.00 27 15 55 +15
28MAY26 105.00 C 0.37 0.37 0.37 0.32 0.00 27 1 49 0
28MAY26 107.50 C 0.00 0.00 0.00 0.21 0.00 27 0 60 0
28MAY26 110.00 C 0.00 0.00 0.00 0.14 +0.01 27 0 105 0
28MAY26 112.50 C 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 33.05 -0.64 46 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 30.95 -0.19 57 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 28.68 +0.17 57 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 25.59 -0.65 34 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 23.70 -0.17 47 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 21.03 -0.25 39 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 18.70 -0.24 37 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 16.24 -0.23 33 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 13.97 -0.37 31 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 11.63 +0.02 28 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 9.73 +0.07 28 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 7.66 -0.43 26 0 102 0
29JUN26 82.50 C 0.00 0.00 0.00 6.01 -0.21 26 0 1 0
29JUN26 85.00 C 4.73 4.85 4.66 4.61 -0.30 25 90 108 +90
29JUN26 87.50 C 3.93 3.93 3.58 3.50 -0.19 25 87 115 +75
29JUN26 90.00 C 2.74 2.74 2.74 2.61 -0.13 25 15 179 +15
29JUN26 92.50 C 2.10 2.10 2.06 1.91 -0.09 25 45 147 +45
29JUN26 95.00 C 0.00 0.00 0.00 1.37 -0.06 25 0 860 0
29JUN26 97.50 C 0.00 0.00 0.00 0.96 -0.03 25 0 6 0
29JUN26 100.00 C 0.89 0.89 0.89 0.68 -0.03 26 11 15 +8
29JUN26 102.50 C 0.67 0.68 0.67 0.48 0.00 26 30 32 +26
29JUN26 105.00 C 0.00 0.00 0.00 0.32 0.00 26 0 63 0
29JUN26 107.50 C 0.00 0.00 0.00 0.21 0.00 25 0 32 0
29JUN26 110.00 C 0.00 0.00 0.00 0.14 +0.01 26 0 890 0
29JUN26 112.50 C 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 54 0
29JUN26 117.50 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 28.68 -0.04 48 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.86 -0.38 38 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 23.70 -0.17 40 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.12 -0.16 35 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 18.70 -0.24 32 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 16.47 -0.24 31 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 13.98 -0.36 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.88 -0.77 26 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 10.37 -0.21 28 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 8.45 -0.48 26 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 7.24 -0.14 27 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 5.97 -0.08 27 0 214 0
29SEP26 87.50 C 0.00 0.00 0.00 4.91 -0.02 27 0 200 0
29SEP26 90.00 C 0.00 0.00 0.00 4.02 +0.04 26 0 40 0
29SEP26 92.50 C 0.00 0.00 0.00 3.25 +0.07 26 0 8 0
29SEP26 95.00 C 0.00 0.00 0.00 2.62 +0.08 26 0 1 0
29SEP26 97.50 C 0.00 0.00 0.00 2.12 +0.09 26 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 1.68 +0.09 26 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 1.34 +0.09 26 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 1.07 +0.09 26 0 14 0
29SEP26 107.50 C 0.00 0.00 0.00 0.81 +0.08 26 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 0.64 +0.07 26 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 0.50 +0.06 26 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.39 +0.06 26 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.30 +0.04 26 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.70 -0.17 34 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.28 0.00 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 18.71 -0.23 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 16.85 -0.12 29 0 18 0
30DEC26 72.50 C 0.00 0.00 0.00 14.24 -0.78 25 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 13.03 -0.28 28 0 26 0
30DEC26 77.50 C 0.00 0.00 0.00 11.45 +0.22 28 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 10.02 +0.43 28 0 33 0
30DEC26 82.50 C 0.00 0.00 0.00 8.69 +0.10 28 0 21 0
30DEC26 85.00 C 0.00 0.00 0.00 7.52 +0.14 27 0 25 0
30DEC26 87.50 C 0.00 0.00 0.00 6.51 +0.20 27 0 38 0
30DEC26 90.00 C 5.72 5.92 5.70 5.57 +0.22 27 295 62 -226
30DEC26 92.50 C 0.00 0.00 0.00 4.82 +0.25 27 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 4.10 +0.25 27 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 3.52 +0.27 27 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 2.98 +0.25 27 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 2.54 +0.26 27 0 16 0
30DEC26 105.00 C 0.00 0.00 0.00 2.14 +0.23 27 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 1.76 +0.23 27 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 1.47 +0.20 27 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 1.25 +0.20 27 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.03 +0.16 27 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.87 +0.16 27 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 24.03 - 33 0 0 -
30MAR27 65.00 C 0.00 0.00 0.00 21.49 +0.01 30 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 19.29 -0.20 28 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 17.31 -0.01 28 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 15.74 +0.37 29 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 14.09 +0.01 28 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 12.54 -0.05 28 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 11.19 +0.03 28 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 9.94 +0.10 27 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 8.81 +0.11 27 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 7.80 +0.16 27 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 6.88 +0.18 27 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 6.06 +0.20 27 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 5.33 +0.22 27 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 4.67 +0.23 27 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 4.09 +0.24 27 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 3.55 +0.22 27 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 3.12 +0.24 27 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 2.61 +0.22 27 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 2.28 +0.21 27 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 1.98 +0.22 27 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 1.70 +0.18 27 0 0 0
TOTAL CALL 1,363 8,004 +261
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 82 0 3 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 66 0 12 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 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 43 0 8 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 38 0 41 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 33 0 112 0
30MAR26 70.00 P 0.12 0.12 0.12 0.01 0.00 29 13 70 +13
30MAR26 72.50 P 0.15 0.15 0.15 0.03 +0.01 27 30 58 +30
30MAR26 75.00 P 0.00 0.00 0.00 0.10 +0.04 27 0 134 0
30MAR26 77.50 P 0.00 0.00 0.00 0.27 +0.10 27 0 174 0
30MAR26 80.00 P 0.60 0.92 0.60 0.65 +0.19 27 118 158 -80
30MAR26 82.50 P 1.48 1.63 1.39 1.34 +0.32 27 71 495 +71
30MAR26 85.00 P 2.18 2.70 2.18 2.34 +0.37 27 31 536 0
30MAR26 87.50 P 0.00 0.00 0.00 3.78 +0.54 27 0 234 0
30MAR26 90.00 P 5.90 5.90 5.90 5.75 +0.79 29 2 319 0
30MAR26 92.50 P 0.00 0.00 0.00 7.67 +0.80 27 0 133 0
30MAR26 95.00 P 0.00 0.00 0.00 9.96 +0.70 27 0 59 0
30MAR26 97.50 P 0.00 0.00 0.00 12.37 +0.50 27 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 15.30 +0.73 47 0 6 0
30MAR26 102.50 P 0.00 0.00 0.00 17.65 +0.50 48 0 0 -26
30MAR26 105.00 P 0.00 0.00 0.00 20.45 +0.92 60 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 22.35 +0.70 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 24.85 +0.70 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 27.86 +0.41 72 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 30.05 +0.03 65 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 32.35 +0.70 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 0.10 0.10 0.10 0.02 +0.01 28 12 12 +12
29APR26 67.50 P 0.18 0.18 0.18 0.04 +0.02 27 45 45 +45
29APR26 70.00 P 0.25 0.25 0.25 0.10 +0.04 27 11 26 +11
29APR26 72.50 P 0.00 0.00 0.00 0.22 +0.07 27 0 15 0
29APR26 75.00 P 0.65 0.65 0.65 0.45 +0.12 27 1 50 +1
29APR26 77.50 P 1.10 1.10 0.96 0.85 +0.21 27 45 252 +30
29APR26 80.00 P 1.38 1.38 1.38 1.45 +0.28 27 6 143 0
29APR26 82.50 P 2.10 2.18 2.10 2.26 +0.33 27 8 63 +2
29APR26 85.00 P 3.11 3.55 3.11 3.37 +0.51 27 37 207 -15
29APR26 87.50 P 0.00 0.00 0.00 4.71 +0.58 26 0 98 0
29APR26 90.00 P 0.00 0.00 0.00 6.23 +0.29 25 0 101 0
29APR26 92.50 P 0.00 0.00 0.00 8.30 +0.51 27 0 100 0
29APR26 95.00 P 0.00 0.00 0.00 10.27 +0.31 25 0 47 0
29APR26 97.50 P 0.00 0.00 0.00 12.61 +0.63 27 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 15.30 +0.63 33 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 17.89 +0.73 38 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 20.45 +0.92 43 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 22.52 +0.85 38 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 24.85 +0.67 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 27.86 +0.41 51 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 30.05 +0.03 47 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 32.35 -0.23 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.06 +0.02 27 0 5 0
28MAY26 67.50 P 0.38 0.38 0.38 0.13 +0.03 27 15 15 +15
28MAY26 70.00 P 0.49 0.51 0.48 0.27 +0.07 27 134 134 +134
28MAY26 72.50 P 0.74 0.74 0.71 0.50 +0.12 27 45 45 0
28MAY26 75.00 P 1.09 1.09 1.09 0.85 +0.16 27 15 50 -15
28MAY26 77.50 P 0.00 0.00 0.00 1.39 +0.25 27 0 49 0
28MAY26 80.00 P 0.00 0.00 0.00 2.11 +0.31 27 0 18 0
28MAY26 82.50 P 3.15 3.37 3.15 3.06 +0.39 27 63 75 +26
28MAY26 85.00 P 4.11 4.69 4.11 4.23 +0.45 27 78 105 +24
28MAY26 87.50 P 5.91 5.91 5.71 5.65 +0.53 28 37 116 +15
28MAY26 90.00 P 0.00 0.00 0.00 7.29 +0.79 28 0 269 0
28MAY26 92.50 P 0.00 0.00 0.00 9.14 +0.65 28 0 202 0
28MAY26 95.00 P 0.00 0.00 0.00 11.16 +0.68 29 0 22 0
28MAY26 97.50 P 0.00 0.00 0.00 13.33 +0.70 30 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 15.62 +0.71 32 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 18.02 +0.72 34 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 20.49 +0.72 36 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 23.02 +0.91 40 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 25.35 +0.48 40 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 27.92 +0.47 44 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 30.58 +0.56 48 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 33.32 +0.72 54 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 28 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 0.00 25 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 55 0
29JUN26 62.50 P 0.00 0.00 0.00 0.11 +0.03 25 0 22 0
29JUN26 65.00 P 0.00 0.00 0.00 0.21 +0.05 25 0 117 0
29JUN26 67.50 P 0.67 0.69 0.64 0.41 +0.09 25 120 174 +120
29JUN26 70.00 P 0.96 0.96 0.87 0.72 +0.14 25 81 1,015 +54
29JUN26 72.50 P 1.28 1.28 1.28 1.17 +0.19 25 15 169 +15
29JUN26 75.00 P 1.95 1.95 1.95 1.76 +0.23 25 2 82 +2
29JUN26 77.50 P 0.00 0.00 0.00 2.50 +0.30 24 0 4 0
29JUN26 80.00 P 0.00 0.00 0.00 3.50 +0.40 24 0 38 0
29JUN26 82.50 P 4.18 4.73 4.18 4.71 +0.46 24 31 121 +30
29JUN26 85.00 P 5.92 5.92 5.92 6.13 +0.52 23 8 55 +8
29JUN26 87.50 P 0.00 0.00 0.00 7.73 +0.56 23 0 91 0
29JUN26 90.00 P 0.00 0.00 0.00 9.51 +0.11 23 0 158 0
29JUN26 92.50 P 0.00 0.00 0.00 11.43 +0.50 22 0 58 0
29JUN26 95.00 P 0.00 0.00 0.00 13.47 +0.55 20 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 15.99 +0.66 23 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 17.84 +0.69 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 20.35 +0.32 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 22.40 +0.45 0 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 25.18 +1.11 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 27.12 +0.62 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 29.50 +0.07 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 31.89 +0.60 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 34.57 +0.87 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.19 +0.06 26 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.33 +0.10 26 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.53 +0.14 26 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.85 +0.22 26 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 1.25 +0.27 26 0 101 0
29SEP26 70.00 P 1.85 1.85 1.85 1.72 +0.30 26 5 81 -5
29SEP26 72.50 P 0.00 0.00 0.00 2.31 +0.37 26 0 61 0
29SEP26 75.00 P 0.00 0.00 0.00 3.08 +0.44 25 0 116 0
29SEP26 77.50 P 0.00 0.00 0.00 4.02 +0.51 25 0 60 0
29SEP26 80.00 P 0.00 0.00 0.00 5.11 +0.58 25 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 6.35 +0.65 25 0 20 0
29SEP26 85.00 P 0.00 0.00 0.00 7.71 +0.68 25 0 233 0
29SEP26 87.50 P 0.00 0.00 0.00 9.25 +0.71 25 0 204 0
29SEP26 90.00 P 0.00 0.00 0.00 10.98 +0.81 25 0 35 0
29SEP26 92.50 P 0.00 0.00 0.00 12.74 +0.79 24 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 14.56 +0.39 24 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 16.62 +0.83 23 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 18.78 +0.42 23 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 20.73 +0.18 20 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.92 +0.76 14 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 25.61 +0.69 22 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 27.74 +1.01 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 30.24 +0.63 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 32.28 +0.59 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 34.57 +0.18 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 1.08 +0.30 27 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 1.52 +0.39 27 0 46 0
30DEC26 67.50 P 0.00 0.00 0.00 1.99 +0.37 26 0 159 0
30DEC26 70.00 P 0.00 0.00 0.00 2.59 +0.46 26 0 85 0
30DEC26 72.50 P 0.00 0.00 0.00 3.35 +0.57 26 0 25 0
30DEC26 75.00 P 0.00 0.00 0.00 4.23 +0.67 26 0 62 0
30DEC26 77.50 P 0.00 0.00 0.00 5.20 +0.69 26 0 6 0
30DEC26 80.00 P 0.00 0.00 0.00 6.35 +0.77 26 0 158 0
30DEC26 82.50 P 0.00 0.00 0.00 7.60 +0.84 26 0 3 0
30DEC26 85.00 P 0.00 0.00 0.00 8.95 +0.85 26 0 31 0
30DEC26 87.50 P 0.00 0.00 0.00 10.46 +0.89 26 0 30 0
30DEC26 90.00 P 12.02 12.02 12.02 12.03 +0.91 25 15 15 -15
30DEC26 92.50 P 0.00 0.00 0.00 13.83 +0.43 25 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 15.64 +0.71 25 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 17.78 +1.07 26 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 19.54 +1.07 25 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 21.63 +0.49 24 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.67 +0.31 23 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.88 +0.72 23 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 28.16 +0.62 22 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 30.24 +0.61 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 32.36 +0.16 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 34.73 +0.31 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 1.54 - 27 0 0 -
30MAR27 65.00 P 0.00 0.00 0.00 1.99 +0.33 26 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 2.58 +0.44 26 0 3 0
30MAR27 70.00 P 0.00 0.00 0.00 3.28 +0.53 26 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 4.06 +0.54 26 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 5.01 +0.64 26 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 6.02 +0.69 26 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 7.18 +0.73 26 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 8.43 +0.79 26 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 9.79 +0.81 26 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 11.26 +0.85 26 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 12.82 +0.86 25 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 14.48 +0.58 25 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 16.23 +0.74 25 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 18.05 +0.43 25 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 19.96 +0.43 24 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 21.92 +0.26 24 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 23.96 +0.26 23 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 26.04 +0.45 22 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 28.19 +0.38 21 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 30.37 +0.29 16 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 32.81 +0.54 0 0 0 0
TOTAL PUT 1,094 9,058 +502
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$ 15.03
30MAR26 9.75 C 0.00 0.00 0.00 5.42 -0.10 113 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.03 -0.24 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.53 -0.24 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.03 -0.26 0 0 45 0
30MAR26 11.50 C 0.00 0.00 0.00 3.55 -0.22 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.08 -0.20 48 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.55 -0.26 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.11 -0.22 39 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 1.66 -0.20 38 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 1.25 -0.18 37 0 46 0
30MAR26 14.50 C 0.85 0.85 0.85 0.90 -0.15 36 1 220 +1
30MAR26 15.00 C 0.65 0.65 0.53 0.61 -0.14 36 13 379 +1
30MAR26 15.50 C 0.48 0.48 0.37 0.40 -0.09 36 22 409 -17
30MAR26 16.00 C 0.24 0.24 0.24 0.25 -0.06 36 6 298 0
30MAR26 16.50 C 0.18 0.19 0.16 0.15 -0.03 37 163 356 +118
30MAR26 17.00 C 0.10 0.13 0.10 0.08 -0.02 36 341 938 -24
30MAR26 17.50 C 0.07 0.07 0.07 0.05 -0.01 37 30 1,161 0
30MAR26 18.00 C 0.05 0.05 0.05 0.03 0.00 38 30 528 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 334 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 678 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 83 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 47 0 270 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 67 0 9 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 72 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 78 0 35 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 88 0 5 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 92 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 97 0 100 0
29APR26 10.50 C 0.00 0.00 0.00 4.60 -0.21 49 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.17 -0.15 56 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.58 -0.35 29 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.08 -0.28 23 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.68 -0.20 38 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.27 -0.21 39 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.80 -0.21 34 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.45 -0.16 35 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 1.13 -0.13 34 0 300 0
29APR26 15.00 C 0.98 0.98 0.98 0.86 -0.12 34 15 425 +15
29APR26 15.50 C 0.00 0.00 0.00 0.63 -0.10 34 0 144 0
29APR26 16.00 C 0.00 0.00 0.00 0.46 -0.07 34 0 367 0
29APR26 16.50 C 0.32 0.32 0.32 0.33 -0.05 34 5 543 +5
29APR26 17.00 C 0.00 0.00 0.00 0.23 -0.03 34 0 715 0
29APR26 17.50 C 0.00 0.00 0.00 0.15 -0.03 34 0 110 0
29APR26 18.00 C 0.12 0.12 0.12 0.10 -0.02 34 33 58 -18
29APR26 18.50 C 0.13 0.13 0.13 0.07 -0.01 35 5 131 0
29APR26 19.00 C 0.08 0.08 0.08 0.04 -0.01 34 5 91 +5
29APR26 19.50 C 0.00 0.00 0.00 0.03 0.00 35 0 85 0
29APR26 20.00 C 0.00 0.00 0.00 0.02 0.00 35 0 41 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.24 -0.08 50 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.73 -0.20 44 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.08 -0.34 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.81 -0.16 38 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.34 -0.21 34 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.96 -0.17 34 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.60 -0.18 33 0 0 0
28MAY26 14.50 C 1.35 1.35 1.23 1.27 -0.15 32 45 45 +45
28MAY26 15.00 C 0.00 0.00 0.00 1.01 -0.13 32 0 0 0
28MAY26 15.50 C 0.77 0.77 0.77 0.80 -0.09 33 25 40 +25
28MAY26 16.00 C 0.60 0.60 0.60 0.62 -0.08 33 40 500 0
28MAY26 16.50 C 0.00 0.00 0.00 0.47 -0.06 33 0 618 0
28MAY26 17.00 C 0.00 0.00 0.00 0.35 -0.04 33 0 63 0
28MAY26 17.50 C 0.00 0.00 0.00 0.26 -0.03 33 0 10 0
28MAY26 18.00 C 0.00 0.00 0.00 0.19 -0.02 33 0 495 0
28MAY26 18.50 C 0.00 0.00 0.00 0.13 -0.02 33 0 24 0
28MAY26 19.00 C 0.00 0.00 0.00 0.10 -0.01 33 0 3 0
28MAY26 19.50 C 0.00 0.00 0.00 0.07 -0.01 33 0 39 0
28MAY26 20.00 C 0.00 0.00 0.00 0.05 0.00 33 0 15 0
28MAY26 21.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 15 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 56 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.45 -0.17 57 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.11 -0.22 35 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 4.60 -0.30 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.24 -0.09 47 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.73 -0.26 40 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.09 -0.37 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.83 -0.15 37 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.34 -0.25 32 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.01 -0.17 34 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 1.66 -0.15 33 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 1.27 -0.21 30 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 1.08 -0.11 32 0 44 0
29JUN26 15.50 C 0.00 0.00 0.00 0.85 -0.09 32 0 20 0
29JUN26 16.00 C 0.70 0.70 0.70 0.66 -0.07 32 15 36 +13
29JUN26 16.50 C 0.00 0.00 0.00 0.50 -0.06 32 0 1,276 0
29JUN26 17.00 C 0.00 0.00 0.00 0.38 -0.05 32 0 1,045 0
29JUN26 17.50 C 0.00 0.00 0.00 0.29 -0.03 32 0 590 0
29JUN26 18.00 C 0.00 0.00 0.00 0.21 -0.02 32 0 419 0
29JUN26 18.50 C 0.30 0.30 0.30 0.15 -0.02 31 1 104 -1
29JUN26 19.00 C 0.00 0.00 0.00 0.11 -0.01 31 0 637 0
29JUN26 19.50 C 0.00 0.00 0.00 0.08 -0.01 32 0 95 0
29JUN26 20.00 C 0.00 0.00 0.00 0.06 0.00 32 0 54 0
29JUN26 21.00 C 0.00 0.00 0.00 0.03 0.00 32 0 30 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 8 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 23 0
29SEP26 9.75 C 0.00 0.00 0.00 5.45 -0.18 49 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.13 -0.27 38 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.76 -0.15 46 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.28 -0.22 43 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.81 -0.22 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.33 -0.24 36 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.94 -0.20 36 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 2.56 -0.18 35 0 3 0
29SEP26 13.50 C 0.00 0.00 0.00 2.21 -0.09 35 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.89 -0.15 34 0 4 0
29SEP26 14.50 C 0.00 0.00 0.00 1.61 -0.13 34 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 1.36 -0.12 34 0 20 0
29SEP26 15.50 C 0.00 0.00 0.00 1.15 -0.10 33 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 0.97 -0.09 33 0 3 0
29SEP26 16.50 C 0.00 0.00 0.00 0.81 -0.08 33 0 1,217 0
29SEP26 17.00 C 0.00 0.00 0.00 0.68 -0.06 33 0 2 0
29SEP26 17.50 C 0.00 0.00 0.00 0.56 -0.06 33 0 26 0
29SEP26 18.00 C 0.00 0.00 0.00 0.47 -0.04 33 0 68 0
29SEP26 18.50 C 0.00 0.00 0.00 0.38 -0.05 33 0 18 0
29SEP26 19.00 C 0.00 0.00 0.00 0.32 -0.03 33 0 25 0
29SEP26 19.50 C 0.00 0.00 0.00 0.26 -0.03 33 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.22 -0.02 33 0 14 0
29SEP26 21.00 C 0.00 0.00 0.00 0.15 -0.01 33 0 175 0
29SEP26 22.00 C 0.00 0.00 0.00 0.10 -0.01 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.07 0.00 34 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.45 -0.18 43 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.26 -0.14 45 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.76 -0.17 40 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.32 -0.18 39 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.84 -0.20 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.46 -0.19 36 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.07 -0.19 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.72 -0.17 34 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.40 -0.16 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.12 -0.14 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.85 -0.13 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.63 -0.12 33 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 1.43 -0.09 33 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 1.24 -0.10 33 0 8 0
30DEC26 16.50 C 0.00 0.00 0.00 1.09 -0.07 33 0 18 0
30DEC26 17.00 C 0.00 0.00 0.00 0.94 -0.08 33 0 18 0
30DEC26 17.50 C 0.00 0.00 0.00 0.82 -0.06 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.71 -0.06 33 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 0.61 -0.05 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.53 -0.05 33 0 0 0
30DEC26 19.50 C 0.58 0.58 0.58 0.45 -0.04 32 3 2 -3
30DEC26 20.00 C 0.00 0.00 0.00 0.39 -0.04 32 0 143 0
30DEC26 21.00 C 0.00 0.00 0.00 0.29 -0.02 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.21 -0.02 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.15 -0.02 32 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 0.12 -0.01 33 0 10 0
30MAR27 11.00 C 0.00 0.00 0.00 4.36 -0.23 36 0 6 0
30MAR27 11.50 C 0.00 0.00 0.00 3.97 -0.20 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.59 -0.19 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.25 -0.17 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.93 -0.15 34 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.63 -0.15 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.37 -0.13 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.13 -0.11 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.91 -0.11 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.71 -0.09 33 0 10 0
30MAR27 16.00 C 0.00 0.00 0.00 1.53 -0.09 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.36 -0.08 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.22 -0.07 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.08 -0.07 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.96 -0.06 33 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.85 -0.06 33 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.75 -0.05 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.67 -0.04 33 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.59 -0.04 33 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.47 -0.03 33 0 0 0
TOTAL CALL 798 17,326 +165
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 72 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 61 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 98 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 400 0
30MAR26 12.50 P 0.00 0.00 0.00 0.02 +0.01 38 0 779 0
30MAR26 13.00 P 0.05 0.07 0.05 0.04 +0.01 36 32 389 +18
30MAR26 13.50 P 0.00 0.00 0.00 0.09 +0.04 36 0 944 0
30MAR26 14.00 P 0.20 0.25 0.20 0.19 +0.06 36 40 726 +40
30MAR26 14.50 P 0.34 0.40 0.33 0.33 +0.09 35 40 377 +3
30MAR26 15.00 P 0.52 0.65 0.52 0.55 +0.13 36 197 639 +127
30MAR26 15.50 P 0.00 0.00 0.00 0.84 +0.17 36 0 494 0
30MAR26 16.00 P 1.18 1.22 1.18 1.20 +0.19 37 330 522 -128
30MAR26 16.50 P 0.00 0.00 0.00 1.61 +0.22 38 0 258 0
30MAR26 17.00 P 2.17 2.17 2.17 2.05 +0.22 39 3 184 0
30MAR26 17.50 P 0.00 0.00 0.00 2.52 +0.24 41 0 140 0
30MAR26 18.00 P 0.00 0.00 0.00 2.98 +0.23 37 0 50 0
30MAR26 18.50 P 0.00 0.00 0.00 3.54 +0.30 55 0 29 0
30MAR26 19.00 P 0.00 0.00 0.00 4.02 +0.25 57 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.52 +0.27 62 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.02 +0.28 66 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.99 +0.25 67 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.02 +0.26 83 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.97 +0.21 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.01 +0.25 95 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.02 +0.26 105 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.02 +0.26 111 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.02 +0.27 117 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.03 +0.27 126 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 14.02 +0.26 128 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29APR26 12.00 P 0.04 0.04 0.04 0.04 +0.01 35 18 18 +18
29APR26 12.50 P 0.10 0.10 0.10 0.07 +0.02 34 30 30 +27
29APR26 13.00 P 0.00 0.00 0.00 0.13 +0.03 34 0 2 0
29APR26 13.50 P 0.00 0.00 0.00 0.22 +0.06 34 0 19 0
29APR26 14.00 P 0.40 0.40 0.40 0.35 +0.08 34 9 167 +8
29APR26 14.50 P 0.50 0.50 0.50 0.53 +0.11 34 2 314 +2
29APR26 15.00 P 0.00 0.00 0.00 0.75 +0.13 33 0 605 0
29APR26 15.50 P 0.00 0.00 0.00 1.03 +0.15 33 0 100 0
29APR26 16.00 P 0.00 0.00 0.00 1.37 +0.18 34 0 319 0
29APR26 16.50 P 0.00 0.00 0.00 1.69 +0.14 31 0 513 0
29APR26 17.00 P 2.25 2.25 2.25 2.16 +0.22 35 3 892 +3
29APR26 17.50 P 0.00 0.00 0.00 2.60 +0.28 36 0 17 0
29APR26 18.00 P 0.00 0.00 0.00 3.08 +0.27 39 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.57 +0.33 42 0 22 0
29APR26 19.00 P 0.00 0.00 0.00 4.02 +0.25 41 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.57 +0.32 50 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.02 +0.25 47 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.01 +0.26 52 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.02 +0.26 59 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.99 +0.23 59 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 9.01 +0.25 68 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.13 +0.03 33 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.21 +0.05 33 0 0 0
28MAY26 13.50 P 0.35 0.35 0.35 0.33 +0.07 33 3 59 +3
28MAY26 14.00 P 0.00 0.00 0.00 0.48 +0.10 33 0 60 0
28MAY26 14.50 P 0.00 0.00 0.00 0.66 +0.12 32 0 43 0
28MAY26 15.00 P 0.00 0.00 0.00 0.90 +0.14 33 0 62 0
28MAY26 15.50 P 1.06 1.06 1.06 1.16 +0.14 32 2 48 +2
28MAY26 16.00 P 0.00 0.00 0.00 1.51 +0.20 33 0 765 0
28MAY26 16.50 P 0.00 0.00 0.00 1.90 +0.22 35 0 560 0
28MAY26 17.00 P 0.00 0.00 0.00 2.28 +0.21 35 0 74 0
28MAY26 17.50 P 0.00 0.00 0.00 2.66 +0.18 33 0 61 0
28MAY26 18.00 P 0.00 0.00 0.00 3.09 +0.18 33 0 50 0
28MAY26 18.50 P 0.00 0.00 0.00 3.64 +0.28 40 0 28 0
28MAY26 19.00 P 0.00 0.00 0.00 4.02 +0.20 34 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.57 +0.31 41 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.02 +0.25 40 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.01 +0.24 44 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.14 +0.38 60 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.99 +0.23 50 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 9.01 +0.25 57 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.04 +0.02 33 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.07 +0.02 32 0 131 0
29JUN26 11.50 P 0.00 0.00 0.00 0.11 +0.02 31 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.18 +0.04 31 0 45 0
29JUN26 12.50 P 0.00 0.00 0.00 0.28 +0.06 31 0 89 0
29JUN26 13.00 P 0.00 0.00 0.00 0.40 +0.07 31 0 242 0
29JUN26 13.50 P 0.00 0.00 0.00 0.57 +0.10 31 0 276 0
29JUN26 14.00 P 0.71 0.74 0.71 0.77 +0.11 31 12 557 -10
29JUN26 14.50 P 1.03 1.03 1.03 1.01 +0.13 30 13 231 0
29JUN26 15.00 P 0.00 0.00 0.00 1.29 +0.15 30 0 143 0
29JUN26 15.50 P 1.50 1.50 1.50 1.60 +0.16 30 3 330 +3
29JUN26 16.00 P 0.00 0.00 0.00 1.97 +0.20 30 0 236 0
29JUN26 16.50 P 0.00 0.00 0.00 2.31 +0.17 29 0 863 0
29JUN26 17.00 P 0.00 0.00 0.00 2.70 +0.10 28 0 912 0
29JUN26 17.50 P 0.00 0.00 0.00 3.11 +0.19 26 0 380 0
29JUN26 18.00 P 3.46 3.46 3.46 3.58 +0.25 27 1 152 -1
29JUN26 18.50 P 0.00 0.00 0.00 3.99 +0.19 14 0 75 0
29JUN26 19.00 P 0.00 0.00 0.00 4.50 +0.26 23 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 4.91 +0.24 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.41 +0.24 0 0 15 0
29JUN26 21.00 P 0.00 0.00 0.00 6.32 +0.18 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.34 +0.30 0 0 100 0
29JUN26 23.00 P 0.00 0.00 0.00 8.31 +0.21 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.22 +0.25 0 0 100 0
29JUN26 25.00 P 0.00 0.00 0.00 10.17 +0.25 0 0 100 0
29SEP26 9.75 P 0.00 0.00 0.00 0.07 +0.01 33 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.09 +0.01 33 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.14 +0.02 33 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.21 +0.03 33 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.29 +0.04 32 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.40 +0.05 32 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.54 +0.07 32 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.70 +0.07 32 0 71 0
29SEP26 13.50 P 0.90 0.90 0.90 0.89 +0.08 32 4 139 +4
29SEP26 14.00 P 1.05 1.05 1.05 1.12 +0.11 32 2 119 0
29SEP26 14.50 P 0.00 0.00 0.00 1.36 +0.11 32 0 177 0
29SEP26 15.00 P 0.00 0.00 0.00 1.64 +0.13 32 0 4,236 0
29SEP26 15.50 P 0.00 0.00 0.00 1.94 +0.14 31 0 23 0
29SEP26 16.00 P 0.00 0.00 0.00 2.31 +0.20 32 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 2.61 +0.16 31 0 1,208 0
29SEP26 17.00 P 0.00 0.00 0.00 2.98 +0.18 30 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 3.38 +0.20 30 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 3.76 +0.19 29 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 4.23 +0.25 30 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 4.66 +0.21 30 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.08 +0.19 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.57 +0.21 29 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.50 +0.21 26 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.34 +0.13 0 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 8.43 +0.26 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.29 +0.13 0 0 100 0
30DEC26 9.75 P 0.00 0.00 0.00 0.14 +0.02 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.17 +0.02 33 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.24 +0.03 32 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.32 +0.03 32 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.43 +0.05 32 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.55 +0.05 32 0 38 0
30DEC26 12.50 P 0.00 0.00 0.00 0.71 +0.06 32 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.89 +0.08 31 0 111 0
30DEC26 13.50 P 1.08 1.08 1.08 1.09 +0.08 31 2 24 +2
30DEC26 14.00 P 1.24 1.24 1.24 1.33 +0.10 31 1 2 +1
30DEC26 14.50 P 1.44 1.44 1.44 1.58 +0.11 31 8 163 0
30DEC26 15.00 P 1.79 1.79 1.79 1.85 +0.12 31 12 207 0
30DEC26 15.50 P 0.00 0.00 0.00 2.15 +0.14 31 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 2.47 +0.14 31 0 132 0
30DEC26 16.50 P 0.00 0.00 0.00 2.80 +0.15 30 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 3.15 +0.15 30 0 20 0
30DEC26 17.50 P 0.00 0.00 0.00 3.54 +0.17 30 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.93 +0.17 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.31 +0.13 29 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.74 +0.16 29 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.18 +0.24 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.68 +0.31 30 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 6.60 +0.24 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.52 +0.25 29 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.43 +0.20 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.30 +0.12 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.44 +0.05 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.57 +0.06 32 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.71 +0.06 32 0 2 0
30MAR27 12.50 P 0.00 0.00 0.00 0.88 +0.07 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.08 +0.09 32 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.28 +0.09 32 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.52 +0.10 31 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.77 +0.11 31 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.05 +0.12 31 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.34 +0.13 31 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.66 +0.15 31 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.98 +0.15 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.34 +0.17 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.71 +0.19 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.06 +0.17 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.50 +0.21 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.84 +0.11 29 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.25 +0.10 28 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.68 +0.13 28 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.65 +0.24 30 0 0 0
TOTAL PUT 767 23,079 +122
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$ 75.40
06MAR26 52.50 C 0.00 0.00 0.00 23.08 - 269 0 0 -
06MAR26 55.00 C 0.00 0.00 0.00 20.59 -0.09 242 0 0 0
06MAR26 57.50 C 0.00 0.00 0.00 18.09 -0.06 213 0 0 0
06MAR26 60.00 C 0.00 0.00 0.00 15.59 -0.07 185 0 0 0
06MAR26 62.50 C 0.00 0.00 0.00 13.09 -0.07 157 0 0 0
06MAR26 65.00 C 0.00 0.00 0.00 10.60 -0.05 131 0 0 0
06MAR26 67.50 C 0.00 0.00 0.00 8.15 -0.10 111 0 0 0
06MAR26 70.00 C 5.00 5.00 4.20 5.62 -0.21 79 38 19 +17
06MAR26 72.50 C 2.40 3.00 2.30 3.30 -0.25 63 114 180 +100
06MAR26 75.00 C 1.20 1.59 0.86 1.53 -0.22 59 902 418 +282
06MAR26 77.50 C 0.37 0.56 0.24 0.52 -0.16 57 2,740 2,024 +1,074
06MAR26 80.00 C 0.15 0.17 0.08 0.13 -0.08 58 1,343 2,575 +992
06MAR26 82.50 C 0.05 0.07 0.05 0.03 -0.02 60 112 771 +2
06MAR26 85.00 C 0.04 0.05 0.02 0.01 0.00 66 182 1,371 -90
06MAR26 87.50 C 0.04 0.04 0.01 0.01 0.00 80 135 791 +105
06MAR26 90.00 C 0.03 0.03 0.01 0.01 0.00 93 24 989 -6
06MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 106 0 492 0
06MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 118 0 279 0
06MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 130 0 64 0
06MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 141 0 415 0
06MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 152 0 235 0
06MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
06MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
13MAR26 52.50 C 0.00 0.00 0.00 23.08 - 123 0 0 -
13MAR26 55.00 C 0.00 0.00 0.00 20.59 -0.21 111 0 0 0
13MAR26 57.50 C 0.00 0.00 0.00 18.09 -0.18 97 0 0 0
13MAR26 60.00 C 0.00 0.00 0.00 15.62 -0.16 87 0 0 0
13MAR26 62.50 C 0.00 0.00 0.00 13.09 -0.11 71 0 0 0
13MAR26 65.00 C 0.00 0.00 0.00 10.60 -0.14 59 0 0 0
13MAR26 67.50 C 0.00 0.00 0.00 8.15 -0.19 50 0 0 0
13MAR26 70.00 C 0.00 0.00 0.00 6.00 -0.25 51 0 0 0
13MAR26 72.50 C 3.65 3.67 3.30 4.00 -0.28 48 25 25 +25
13MAR26 75.00 C 2.08 2.13 1.73 2.42 -0.18 46 91 95 +42
13MAR26 77.50 C 0.95 1.36 0.89 1.33 -0.12 46 610 1,467 +383
13MAR26 80.00 C 0.59 0.67 0.41 0.65 -0.11 45 526 1,038 +393
13MAR26 82.50 C 0.26 0.26 0.19 0.29 -0.09 45 191 286 +75
13MAR26 85.00 C 0.17 0.17 0.12 0.11 -0.05 45 83 381 -6
13MAR26 87.50 C 0.09 0.09 0.09 0.04 -0.03 45 7 242 +7
13MAR26 90.00 C 0.06 0.06 0.05 0.02 -0.01 47 22 443 +18
13MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
13MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
13MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
13MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
13MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 45.00 C 29.20 29.20 29.20 30.66 -0.10 102 1 3 +1
30MAR26 46.00 C 0.00 0.00 0.00 29.56 -0.21 86 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 28.44 -0.34 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 27.41 -0.36 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 26.45 -0.34 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 25.51 -0.24 61 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 23.21 -0.07 78 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 20.75 -0.10 71 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 18.34 -0.10 67 0 7 0
30MAR26 60.00 C 15.00 15.00 14.60 15.98 -0.06 63 10 497 0
30MAR26 62.50 C 0.00 0.00 0.00 13.25 -0.26 46 0 0 0
30MAR26 65.00 C 10.80 10.80 10.80 11.32 -0.17 54 10 10 +10
30MAR26 67.50 C 0.00 0.00 0.00 9.16 -0.19 51 385 459 +365
30MAR26 70.00 C 6.34 6.48 6.34 7.22 -0.18 49 11 24 +11
30MAR26 72.50 C 4.79 4.79 4.64 5.53 -0.13 48 109 395 +46
30MAR26 75.00 C 3.68 4.10 3.33 4.10 -0.10 47 1,335 1,066 +960
30MAR26 77.50 C 2.66 2.90 2.33 2.90 -0.14 46 806 3,278 +127
30MAR26 80.00 C 1.73 2.00 1.45 2.00 -0.11 46 759 2,681 +424
30MAR26 82.50 C 1.24 1.35 1.03 1.35 -0.11 46 796 5,098 +433
30MAR26 85.00 C 0.86 0.91 0.69 0.91 -0.08 46 1,394 4,946 -124
30MAR26 87.50 C 0.59 0.62 0.47 0.60 -0.07 46 540 4,206 +25
30MAR26 90.00 C 0.43 0.43 0.33 0.37 -0.06 46 465 5,034 -89
30MAR26 92.50 C 0.30 0.33 0.26 0.23 -0.04 46 16 3,025 +14
30MAR26 95.00 C 0.23 0.23 0.21 0.14 -0.02 46 62 2,849 +15
30MAR26 97.50 C 0.19 0.21 0.16 0.08 -0.02 46 541 14,535 +37
30MAR26 100.00 C 0.14 0.20 0.13 0.05 -0.01 47 580 12,969 +258
30MAR26 102.50 C 0.09 0.12 0.09 0.03 -0.01 47 31 9,489 0
30MAR26 105.00 C 0.11 0.12 0.10 0.02 0.00 48 52 20,821 +52
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 47 0 2,788 0
30MAR26 110.00 C 0.08 0.09 0.07 0.01 0.00 50 1,349 22,168 -479
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 53 0 3,349 0
30MAR26 115.00 C 0.02 0.02 0.02 0.01 0.00 55 5 8,163 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 58 0 5,442 0
30MAR26 120.00 C 0.07 0.07 0.05 0.01 0.00 60 7 11,770 +7
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 63 0 3,591 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 65 0 14,615 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 67 0 2,706 0
30MAR26 130.00 C 0.04 0.04 0.02 0.01 0.00 70 122 9,112 +2
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 72 0 2,504 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 74 0 15,646 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 76 0 1,601 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 78 0 11,133 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 80 0 593 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 82 0 5,281 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 84 0 1,949 0
30MAR26 150.00 C 0.01 0.01 0.01 0.01 0.00 86 160 9,013 +155
30MAR26 152.50 C 0.01 0.01 0.01 0.01 0.00 88 2 1,944 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1,201 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 91 0 1,880 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 93 0 6,536 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 95 0 8,348 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 96 0 1,398 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 98 0 144 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 100 0 2,342 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 101 0 416 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 103 0 8,714 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 104 0 146 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 106 0 344 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 107 0 568 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 109 0 280 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 110 0 123 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 112 0 884 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 113 0 220 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 114 0 73 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 116 0 1,168 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 117 0 2,312 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 120 0 429 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 122 0 578 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 125 0 2,692 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 127 0 335 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 129 0 1,348 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 132 0 55 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 134 0 274 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 136 0 64 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 138 0 182 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 140 0 54 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 142 0 36 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 144 0 109 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 146 0 135 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 148 0 70 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 150 0 40 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 152 0 49 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 154 0 168 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 156 0 63 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 157 0 170 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 159 0 278 0
30MAR26 310.00 C 0.00 0.00 0.00 0.01 0.00 162 0 103 0
30MAR26 320.00 C 0.00 0.00 0.00 0.01 0.00 165 0 446 0
29APR26 45.00 C 0.00 0.00 0.00 30.73 -0.30 68 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 29.83 -0.17 71 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 28.77 -0.21 65 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 27.84 -0.16 66 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 26.89 -0.14 65 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 25.91 -0.15 64 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 23.32 -0.31 53 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 21.21 -0.08 59 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 18.64 -0.29 51 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 16.18 -0.44 45 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 14.26 -0.09 49 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 12.14 -0.17 47 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 10.18 -0.15 45 0 10 0
29APR26 70.00 C 7.50 7.50 7.50 8.41 -0.12 44 6 16 +6
29APR26 72.50 C 6.22 6.48 6.20 6.83 -0.08 44 123 76 +63
29APR26 75.00 C 5.00 5.03 4.75 5.41 -0.05 43 119 102 +37
29APR26 77.50 C 3.78 3.88 3.56 4.23 -0.05 42 513 660 +368
29APR26 80.00 C 2.75 3.20 2.69 3.20 -0.17 41 505 1,151 +157
29APR26 82.50 C 2.30 2.31 2.05 2.48 -0.11 42 310 2,420 +82
29APR26 85.00 C 1.80 1.81 1.53 1.84 -0.14 41 224 1,363 -69
29APR26 87.50 C 1.35 1.40 1.16 1.38 -0.13 41 42 1,178 +2
29APR26 90.00 C 1.04 1.06 0.89 1.06 -0.05 42 128 1,523 -44
29APR26 92.50 C 0.81 0.81 0.69 0.79 -0.02 42 157 1,021 -75
29APR26 95.00 C 0.65 0.66 0.55 0.57 -0.02 42 136 1,609 -23
29APR26 97.50 C 0.52 0.53 0.46 0.41 -0.01 42 168 2,810 -131
29APR26 100.00 C 0.47 0.47 0.38 0.29 -0.01 42 148 5,034 +113
29APR26 102.50 C 0.35 0.35 0.32 0.20 -0.01 42 618 6,950 -60
29APR26 105.00 C 0.31 0.31 0.31 0.14 0.00 42 3 2,603 0
29APR26 107.50 C 0.30 0.30 0.30 0.10 0.00 42 10 2,153 0
29APR26 110.00 C 0.25 0.32 0.25 0.07 0.00 42 28 2,098 +5
29APR26 112.50 C 0.24 0.26 0.24 0.05 0.00 43 6 1,212 +4
29APR26 115.00 C 0.22 0.24 0.22 0.03 -0.01 42 10 1,867 0
29APR26 117.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 541 0
29APR26 120.00 C 0.22 0.22 0.18 0.01 -0.01 41 24 854 +7
29APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 42 0 165 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 44 0 300 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 46 0 178 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 47 0 342 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 49 0 229 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 50 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 0.00 0.00 0.00 0.01 0.00 53 0 2,831 0
29APR26 142.50 C 0.11 0.11 0.11 0.01 0.00 54 10 8,633 -10
29APR26 145.00 C 0.07 0.10 0.07 0.01 0.00 56 105 3,510 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 57 0 842 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 58 0 16,937 0
28MAY26 45.00 C 0.00 0.00 0.00 31.02 -0.13 64 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 29.83 -0.36 53 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 28.77 -0.46 47 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 27.84 -0.43 49 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 26.89 -0.42 49 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 25.91 -0.37 48 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 23.60 -0.31 49 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 21.29 -0.36 48 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 18.96 -0.40 45 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 16.74 -0.41 44 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 14.73 -0.27 44 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 12.24 -0.49 38 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 10.67 -0.26 40 0 93 0
28MAY26 70.00 C 8.52 9.00 8.52 9.04 -0.25 40 5 65 +3
28MAY26 72.50 C 7.32 7.32 7.12 7.80 -0.20 42 60 60 +60
28MAY26 75.00 C 6.10 6.18 5.69 6.37 -0.20 41 616 659 +474
28MAY26 77.50 C 5.07 5.07 4.69 5.27 -0.13 41 226 567 +144
28MAY26 80.00 C 4.01 4.01 3.76 4.26 -0.16 40 43 1,698 +31
28MAY26 82.50 C 3.29 3.47 3.12 3.47 -0.13 41 86 4,161 -30
28MAY26 85.00 C 2.56 2.60 2.44 2.75 -0.18 40 185 3,588 0
28MAY26 87.50 C 2.08 2.11 2.03 2.20 -0.17 41 223 1,224 +20
28MAY26 90.00 C 1.68 1.83 1.59 1.75 -0.12 41 104 1,157 +66
28MAY26 92.50 C 1.42 1.42 1.33 1.37 -0.10 41 100 603 +40
28MAY26 95.00 C 1.15 1.22 1.03 1.06 -0.09 41 120 803 +98
28MAY26 97.50 C 0.95 0.95 0.88 0.82 -0.07 41 475 1,456 +394
28MAY26 100.00 C 0.85 0.85 0.75 0.63 -0.06 40 217 1,986 +68
28MAY26 102.50 C 0.66 0.66 0.66 0.48 -0.05 40 39 1,117 +1
28MAY26 105.00 C 0.58 0.58 0.57 0.36 -0.04 40 299 1,136 +296
28MAY26 107.50 C 0.00 0.00 0.00 0.27 -0.04 40 0 746 0
28MAY26 110.00 C 0.46 0.46 0.46 0.20 -0.03 40 4 2,100 -4
28MAY26 112.50 C 0.00 0.00 0.00 0.15 -0.03 40 0 292 0
28MAY26 115.00 C 0.39 0.39 0.38 0.12 -0.01 41 5 265 +2
28MAY26 117.50 C 0.00 0.00 0.00 0.09 -0.01 41 0 334 0
28MAY26 120.00 C 0.32 0.32 0.32 0.07 -0.01 41 16 820 0
28MAY26 122.50 C 0.00 0.00 0.00 0.05 -0.01 41 0 1,080 0
28MAY26 125.00 C 0.00 0.00 0.00 0.04 0.00 41 0 299 0
28MAY26 127.50 C 0.00 0.00 0.00 0.03 0.00 41 0 435 0
28MAY26 130.00 C 0.00 0.00 0.00 0.02 0.00 41 0 311 0
28MAY26 132.50 C 0.21 0.21 0.21 0.01 0.00 39 5 45 +5
28MAY26 135.00 C 0.20 0.20 0.20 0.01 0.00 40 5 38 +5
28MAY26 137.50 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
28MAY26 140.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
28MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
28MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 45 0 45 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 46 0 69 0
28MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 47 0 192 0
29JUN26 45.00 C 0.00 0.00 0.00 31.03 -0.41 52 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 30.11 -0.38 52 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 29.16 -0.38 52 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 28.22 -0.38 51 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 27.36 -0.30 52 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 26.65 -0.07 56 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 24.12 -0.26 49 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 21.74 -0.37 46 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 19.66 -0.18 46 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 17.62 -0.25 46 0 5 0
29JUN26 62.50 C 0.00 0.00 0.00 15.60 -0.20 44 0 12 0
29JUN26 65.00 C 13.00 13.00 13.00 13.12 -0.76 39 1 491 0
29JUN26 67.50 C 11.25 11.27 10.91 11.95 +0.13 43 170 186 +170
29JUN26 70.00 C 0.00 0.00 0.00 10.35 -0.21 42 0 2,792 0
29JUN26 72.50 C 8.34 8.34 8.20 8.89 -0.05 42 40 114 +40
29JUN26 75.00 C 7.25 7.55 6.74 7.55 -0.11 41 910 1,128 +426
29JUN26 77.50 C 6.05 6.10 5.79 6.27 -0.23 40 134 555 +101
29JUN26 80.00 C 5.10 5.14 4.77 5.27 -0.19 40 1,519 9,319 +1,351
29JUN26 82.50 C 4.34 4.45 4.06 4.52 -0.15 41 436 3,131 +234
29JUN26 85.00 C 3.60 3.65 3.37 3.74 -0.20 40 525 4,302 +302
29JUN26 87.50 C 2.90 2.90 2.90 3.18 -0.11 41 95 1,919 +95
29JUN26 90.00 C 2.38 2.47 2.38 2.63 -0.09 41 434 2,424 +357
29JUN26 92.50 C 2.19 2.19 2.19 2.16 -0.08 41 4 754 0
29JUN26 95.00 C 1.89 1.89 1.76 1.77 -0.07 41 231 3,322 +14
29JUN26 97.50 C 1.49 1.49 1.49 1.44 -0.07 41 1 2,937 0
29JUN26 100.00 C 1.31 1.37 1.23 1.17 -0.06 41 70 9,797 +2
29JUN26 102.50 C 1.09 1.09 1.04 0.95 -0.05 41 168 3,342 -48
29JUN26 105.00 C 0.94 1.00 0.91 0.77 -0.04 41 28 14,154 -21
29JUN26 107.50 C 0.00 0.00 0.00 0.62 -0.03 41 0 2,443 0
29JUN26 110.00 C 0.81 0.81 0.81 0.50 -0.02 41 23 9,580 -3
29JUN26 112.50 C 0.00 0.00 0.00 0.40 -0.02 41 0 1,088 0
29JUN26 115.00 C 0.62 0.62 0.62 0.32 -0.02 41 4 12,216 0
29JUN26 117.50 C 0.57 0.57 0.51 0.25 -0.02 40 2 3,656 0
29JUN26 120.00 C 0.52 0.52 0.52 0.20 -0.01 40 5 6,387 0
29JUN26 122.50 C 0.00 0.00 0.00 0.16 -0.01 40 0 3,222 0
29JUN26 125.00 C 0.45 0.45 0.45 0.13 -0.01 41 10 7,261 0
29JUN26 127.50 C 0.00 0.00 0.00 0.10 -0.01 40 0 1,428 0
29JUN26 130.00 C 0.42 0.43 0.42 0.08 -0.01 40 501 14,032 +501
29JUN26 132.50 C 0.00 0.00 0.00 0.07 0.00 41 0 1,347 0
29JUN26 135.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 2,587 0
29JUN26 137.50 C 0.00 0.00 0.00 0.04 -0.01 41 0 564 0
29JUN26 140.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 2,345 0
29JUN26 142.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 993 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 2,637 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 39 0 740 0
29JUN26 150.00 C 0.25 0.25 0.25 0.01 0.00 40 4 2,904 +2
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 41 0 415 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 42 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 0.00 0.00 0.00 0.01 0.00 43 0 846 0
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 45 0 155 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 46 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 48 0 244 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 49 0 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 49 0 427 0
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 51 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 53 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 0.00 0.00 0.00 0.01 0.00 55 0 2,385 0
29SEP26 45.00 C 0.00 0.00 0.00 32.06 -0.18 53 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 31.15 -0.18 52 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 30.25 -0.18 51 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 29.37 -0.17 51 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 28.48 -0.18 50 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 27.62 -0.16 49 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 25.40 -0.23 47 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 23.26 -0.28 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 21.23 -0.27 45 0 0 0
29SEP26 60.00 C 18.50 18.50 18.50 19.29 -0.27 44 25 65 +25
29SEP26 62.50 C 0.00 0.00 0.00 17.47 -0.27 43 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 15.40 -0.63 40 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 13.64 -0.38 39 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 12.17 -0.42 39 0 61 0
29SEP26 72.50 C 0.00 0.00 0.00 10.95 -0.32 39 0 90 0
29SEP26 75.00 C 9.72 9.72 9.32 10.13 -0.09 41 162 193 +122
29SEP26 77.50 C 8.40 8.40 8.40 8.97 -0.09 41 2 4 -1
29SEP26 80.00 C 0.00 0.00 0.00 7.98 -0.08 41 0 3,186 0
29SEP26 82.50 C 6.64 6.95 6.56 7.04 -0.12 41 102 1,233 -29
29SEP26 85.00 C 6.08 6.16 5.80 6.22 -0.15 41 210 2,793 +203
29SEP26 87.50 C 5.18 5.18 5.18 5.48 -0.18 41 6 2,488 0
29SEP26 90.00 C 4.76 4.82 4.58 4.82 -0.15 41 35 2,846 -5
29SEP26 92.50 C 4.23 4.23 4.23 4.23 -0.15 40 5 123 -5
29SEP26 95.00 C 3.65 3.92 3.65 3.70 -0.15 40 2 4,060 0
29SEP26 97.50 C 3.31 3.31 3.31 3.24 -0.13 40 1 1,949 0
29SEP26 100.00 C 3.00 3.12 2.82 2.82 -0.13 40 596 6,641 +212
29SEP26 102.50 C 2.60 2.60 2.60 2.46 -0.12 40 3 2,695 0
29SEP26 105.00 C 2.27 2.28 2.27 2.15 -0.10 40 6 1,991 +4
29SEP26 107.50 C 2.10 2.15 2.10 1.87 -0.09 40 101 1,472 +100
29SEP26 110.00 C 1.99 1.99 1.97 1.62 -0.09 40 12 6,013 -2
29SEP26 112.50 C 0.00 0.00 0.00 1.41 -0.08 40 0 514 0
29SEP26 115.00 C 1.62 1.62 1.62 1.22 -0.08 40 10 1,533 -10
29SEP26 117.50 C 0.00 0.00 0.00 1.06 -0.07 40 0 820 0
29SEP26 120.00 C 1.38 1.38 1.33 0.92 -0.06 40 7 1,959 +1
29SEP26 122.50 C 0.00 0.00 0.00 0.79 -0.06 40 0 935 0
29SEP26 125.00 C 0.00 0.00 0.00 0.69 -0.05 40 0 1,222 0
29SEP26 127.50 C 1.02 1.02 1.02 0.59 -0.05 40 5 330 +5
29SEP26 130.00 C 1.03 1.05 0.95 0.51 -0.04 40 19 2,541 -2
29SEP26 132.50 C 0.89 0.89 0.89 0.44 -0.04 40 5 201 -1
29SEP26 135.00 C 0.88 0.88 0.88 0.38 -0.04 40 20 260 +12
29SEP26 137.50 C 0.00 0.00 0.00 0.33 -0.03 40 0 133 0
29SEP26 140.00 C 0.00 0.00 0.00 0.29 -0.02 40 0 622 0
29SEP26 142.50 C 0.00 0.00 0.00 0.25 -0.02 40 0 172 0
29SEP26 145.00 C 0.00 0.00 0.00 0.21 -0.02 40 0 270 0
29SEP26 147.50 C 0.00 0.00 0.00 0.18 -0.02 40 0 225 0
29SEP26 150.00 C 0.60 0.60 0.60 0.16 -0.02 40 101 500 +100
29SEP26 152.50 C 0.00 0.00 0.00 0.14 -0.01 40 0 185 0
29SEP26 155.00 C 0.00 0.00 0.00 0.12 -0.01 40 0 177 0
29SEP26 157.50 C 0.00 0.00 0.00 0.10 -0.02 40 0 1,129 0
29SEP26 160.00 C 0.00 0.00 0.00 0.09 -0.01 40 0 376 0
30DEC26 45.00 C 32.00 32.00 32.00 32.98 -0.19 51 4 15,019 +4
30DEC26 46.00 C 0.00 0.00 0.00 32.09 -0.17 50 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 31.14 -0.26 49 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 30.28 -0.24 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 29.46 -0.24 48 0 121 0
30DEC26 50.00 C 0.00 0.00 0.00 28.61 -0.24 47 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 26.55 -0.23 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 24.57 -0.23 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 22.69 -0.22 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 20.90 -0.21 43 0 12 0
30DEC26 62.50 C 0.00 0.00 0.00 19.22 -0.19 43 0 1 0
30DEC26 65.00 C 0.00 0.00 0.00 17.25 -0.58 41 0 7 0
30DEC26 67.50 C 0.00 0.00 0.00 16.15 -0.19 42 0 0 0
30DEC26 70.00 C 14.00 14.00 14.00 13.91 -1.02 38 1 15,319 +1
30DEC26 72.50 C 13.00 13.00 12.80 12.90 -0.68 39 6 40 +6
30DEC26 75.00 C 12.00 12.00 12.00 12.29 -0.02 42 1 19 +1
30DEC26 77.50 C 10.56 10.56 10.44 11.17 +0.01 41 4 39 +4
30DEC26 80.00 C 9.34 9.80 9.34 10.13 -0.08 41 3 870 0
30DEC26 82.50 C 8.61 9.17 8.55 9.21 -0.09 41 127 1,789 +70
30DEC26 85.00 C 8.18 8.25 7.87 8.38 -0.09 41 115 4,652 +66
30DEC26 87.50 C 7.20 7.21 7.14 7.59 -0.12 41 63 1,268 +10
30DEC26 90.00 C 6.77 6.77 6.47 6.87 -0.11 41 45 2,648 -2
30DEC26 92.50 C 0.00 0.00 0.00 6.22 -0.10 41 0 308 0
30DEC26 95.00 C 5.52 5.52 5.52 5.62 -0.10 41 8 1,274 +8
30DEC26 97.50 C 0.00 0.00 0.00 5.07 -0.09 41 0 1,053 0
30DEC26 100.00 C 4.70 4.81 4.40 4.58 -0.08 41 1,054 3,929 +535
30DEC26 102.50 C 4.13 4.13 4.13 4.13 -0.08 41 120 675 +100
30DEC26 105.00 C 3.80 3.80 3.80 3.73 -0.07 41 2 1,018 +2
30DEC26 107.50 C 3.50 3.54 3.50 3.36 -0.07 41 14 301 +10
30DEC26 110.00 C 3.31 3.31 3.31 3.03 -0.06 41 102 718 -24
30DEC26 112.50 C 0.00 0.00 0.00 2.73 -0.05 41 0 104 0
30DEC26 115.00 C 2.76 2.76 2.76 2.46 -0.05 41 9 276 0
30DEC26 117.50 C 2.47 2.61 2.47 2.21 -0.05 41 37 316 +37
30DEC26 120.00 C 2.40 2.40 2.29 1.99 -0.04 41 7 543 +1
30DEC26 122.50 C 2.23 2.27 2.19 1.79 -0.04 41 42 406 +27
30DEC26 125.00 C 2.10 2.14 2.10 1.61 -0.04 41 14 617 +12
30DEC26 127.50 C 1.87 1.87 1.87 1.45 -0.03 41 100 446 +100
30DEC26 130.00 C 1.82 1.87 1.82 1.30 -0.04 40 114 552 0
30DEC26 132.50 C 1.63 1.63 1.63 1.17 -0.03 40 6 364 0
30DEC26 135.00 C 1.53 1.57 1.53 1.06 -0.02 41 106 224 +48
30DEC26 137.50 C 1.52 1.52 1.48 0.95 -0.02 40 130 265 +95
30DEC26 140.00 C 1.49 1.49 1.42 0.85 -0.03 40 2 114 -1
30DEC26 142.50 C 1.29 1.32 1.29 0.77 -0.02 40 17 271 +17
30DEC26 145.00 C 0.00 0.00 0.00 0.69 -0.02 40 0 140 0
30DEC26 147.50 C 0.00 0.00 0.00 0.62 -0.02 40 0 70 0
30DEC26 150.00 C 1.10 1.11 1.10 0.56 -0.02 40 10 561 +10
30DEC26 152.50 C 1.05 1.05 1.05 0.50 -0.02 40 5 576 0
30DEC26 155.00 C 1.00 1.02 1.00 0.45 -0.02 40 17 380 -2
30DEC26 157.50 C 1.00 1.00 1.00 0.41 -0.01 40 10 278 0
30DEC26 160.00 C 0.94 0.94 0.94 0.37 -0.01 40 2 443 -2
30MAR27 52.50 C 0.00 0.00 0.00 27.53 - 44 0 0 -
30MAR27 55.00 C 0.00 0.00 0.00 25.66 -0.29 44 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 23.87 -0.30 43 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 21.89 -0.58 41 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 20.11 -0.74 40 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 18.58 -0.71 40 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 17.29 -0.52 40 0 0 0
30MAR27 70.00 C 15.45 15.45 15.45 15.89 -0.71 40 20 30 +20
30MAR27 72.50 C 14.44 14.44 14.44 14.55 -0.77 39 20 20 +20
30MAR27 75.00 C 0.00 0.00 0.00 13.78 -0.21 41 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 12.82 -0.09 41 0 0 0
30MAR27 80.00 C 11.19 11.84 11.19 11.81 -0.16 41 14 16 -9
30MAR27 82.50 C 10.20 10.20 10.20 10.87 -0.09 41 30 69 +30
30MAR27 85.00 C 9.69 9.69 9.69 10.00 -0.13 41 1 96 +1
30MAR27 87.50 C 0.00 0.00 0.00 9.20 -0.14 41 0 0 0
30MAR27 90.00 C 8.64 8.64 8.64 8.46 -0.19 41 1 41 +1
30MAR27 92.50 C 7.50 7.63 7.50 7.77 -0.23 40 12 57 +10
30MAR27 95.00 C 6.95 7.08 6.95 7.14 -0.21 40 14 160 +10
30MAR27 97.50 C 6.55 6.55 6.55 6.55 -0.21 40 21 85 +21
30MAR27 100.00 C 5.96 6.00 5.88 6.01 -0.21 40 92 106 +92
30MAR27 102.50 C 5.51 5.51 5.51 5.52 -0.19 40 95 132 +95
TOTAL CALL 32,286 641,579 +13,444
06MAR26 52.50 P 0.00 0.00 0.00 0.01 - 184 0 0 -
06MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
06MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
06MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
06MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 101 0 110 0
06MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 82 0 50 0
06MAR26 67.50 P 0.11 0.11 0.10 0.01 0.00 63 17 30 +17
06MAR26 70.00 P 0.33 0.36 0.14 0.05 -0.02 57 300 469 +96
06MAR26 72.50 P 0.70 0.95 0.37 0.31 -0.04 57 1,333 2,585 +615
06MAR26 75.00 P 1.50 2.15 0.98 1.05 -0.07 55 430 998 +190
06MAR26 77.50 P 3.91 3.91 2.70 2.52 +0.01 52 302 756 -88
06MAR26 80.00 P 6.00 6.06 4.56 4.71 +0.20 57 63 988 -57
06MAR26 82.50 P 8.15 8.30 7.84 7.11 +0.20 55 30 602 -27
06MAR26 85.00 P 11.15 11.15 10.47 9.60 +0.19 0 212 142 -207
06MAR26 87.50 P 13.44 13.44 13.44 12.10 +0.23 0 10 1 -12
06MAR26 90.00 P 0.00 0.00 0.00 14.60 +0.24 0 0 1 0
06MAR26 92.50 P 0.00 0.00 0.00 17.10 +0.25 0 0 0 0
06MAR26 95.00 P 0.00 0.00 0.00 19.60 +0.25 0 0 0 0
06MAR26 97.50 P 0.00 0.00 0.00 22.10 +0.25 0 0 0 0
06MAR26 100.00 P 0.00 0.00 0.00 24.60 +0.25 0 0 0 0
06MAR26 102.50 P 0.00 0.00 0.00 27.10 +0.25 0 0 0 0
06MAR26 105.00 P 0.00 0.00 0.00 29.60 +0.22 0 0 0 0
06MAR26 107.50 P 0.00 0.00 0.00 32.10 +0.25 0 0 0 0
13MAR26 52.50 P 0.00 0.00 0.00 0.01 - 86 0 0 -
13MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
13MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
13MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
13MAR26 62.50 P 0.10 0.10 0.10 0.01 0.00 47 33 70 +33
13MAR26 65.00 P 0.24 0.25 0.19 0.04 0.00 46 92 103 +84
13MAR26 67.50 P 0.43 0.49 0.32 0.13 -0.02 45 25 34 +23
13MAR26 70.00 P 0.77 0.96 0.61 0.40 -0.03 45 343 290 +218
13MAR26 72.50 P 1.43 1.74 1.04 0.97 -0.03 45 363 666 +303
13MAR26 75.00 P 2.47 2.80 1.88 1.88 -0.06 44 159 388 +64
13MAR26 77.50 P 4.60 4.60 3.88 3.24 +0.02 42 27 198 +5
13MAR26 80.00 P 5.80 6.24 5.20 5.20 +0.19 45 33 75 +11
13MAR26 82.50 P 0.00 0.00 0.00 7.34 +0.13 45 5 95 +5
13MAR26 85.00 P 0.00 0.00 0.00 9.68 +0.21 45 0 5 0
13MAR26 87.50 P 13.00 13.00 13.00 12.11 +0.23 44 15 19 +15
13MAR26 90.00 P 0.00 0.00 0.00 14.83 +0.47 73 0 0 0
13MAR26 92.50 P 0.00 0.00 0.00 17.10 +0.25 0 0 0 0
13MAR26 95.00 P 0.00 0.00 0.00 19.60 +0.16 0 0 0 0
13MAR26 97.50 P 0.00 0.00 0.00 22.10 +0.25 0 0 0 0
13MAR26 100.00 P 0.00 0.00 0.00 24.60 +0.25 0 0 0 0
13MAR26 102.50 P 0.00 0.00 0.00 27.10 +0.20 0 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 68 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 65 0 10 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 10 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 57 0 200 0
30MAR26 52.50 P 0.14 0.14 0.12 0.01 0.00 51 25 546 +20
30MAR26 55.00 P 0.17 0.19 0.17 0.02 0.00 48 22 174 +22
30MAR26 57.50 P 0.27 0.31 0.27 0.04 -0.01 46 63 894 +3
30MAR26 60.00 P 0.38 0.50 0.33 0.11 0.00 47 350 1,732 +228
30MAR26 62.50 P 0.69 0.71 0.54 0.24 -0.01 46 412 572 +99
30MAR26 65.00 P 0.99 1.05 0.69 0.48 -0.01 46 739 1,173 -125
30MAR26 67.50 P 1.49 1.55 1.07 0.91 0.00 47 1,757 2,431 +925
30MAR26 70.00 P 1.52 2.20 1.52 1.52 0.00 47 1,242 5,702 +428
30MAR26 72.50 P 3.25 3.25 2.42 2.41 +0.04 47 1,418 4,778 +912
30MAR26 75.00 P 3.95 4.44 3.35 3.36 -0.08 45 877 11,875 +203
30MAR26 77.50 P 5.60 5.60 5.00 4.70 -0.05 44 120 6,059 -78
30MAR26 80.00 P 7.30 7.89 6.80 6.35 -0.03 44 348 11,072 -188
30MAR26 82.50 P 10.08 10.12 8.30 8.26 +0.08 45 153 6,305 -138
30MAR26 85.00 P 11.14 11.83 10.66 10.36 +0.16 46 1,205 23,169 -203
30MAR26 87.50 P 13.20 13.60 12.80 12.57 +0.17 46 109 4,454 -99
30MAR26 90.00 P 16.00 16.10 15.50 15.30 +0.64 58 114 25,459 -2
30MAR26 92.50 P 18.00 19.25 18.00 17.74 +0.70 62 10 4,901 -5
30MAR26 95.00 P 21.30 21.55 20.00 20.00 0.00 61 44 20,364 -9
30MAR26 97.50 P 23.20 23.60 22.00 22.11 +0.19 45 12 9,100 -10
30MAR26 100.00 P 26.00 26.77 25.00 25.00 -0.08 71 54 21,054 -47
30MAR26 102.50 P 27.88 28.19 27.88 27.10 +0.20 0 904 5,554 -902
30MAR26 105.00 P 30.02 31.00 29.70 29.70 +0.29 66 15 18,296 -10
30MAR26 107.50 P 33.10 33.10 33.10 32.10 +0.22 0 2 939 0
30MAR26 110.00 P 0.00 0.00 0.00 34.60 +0.15 0 0 12,330 0
30MAR26 112.50 P 0.00 0.00 0.00 37.13 +0.25 70 0 1,074 0
30MAR26 115.00 P 0.00 0.00 0.00 39.60 +0.22 0 0 2,515 0
30MAR26 117.50 P 0.00 0.00 0.00 42.10 +0.20 0 0 1,113 -228
30MAR26 120.00 P 45.74 45.74 45.74 44.60 +0.22 0 5 788 0
30MAR26 122.50 P 0.00 0.00 0.00 47.10 +0.21 0 0 1,021 0
30MAR26 125.00 P 0.00 0.00 0.00 49.64 +0.24 87 0 443 0
30MAR26 127.50 P 54.00 54.00 54.00 52.10 +0.22 0 5 541 0
30MAR26 130.00 P 0.00 0.00 0.00 54.60 +0.11 0 0 5,850 0
30MAR26 132.50 P 0.00 0.00 0.00 57.10 +0.23 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 59.60 +0.22 0 0 227 0
30MAR26 137.50 P 0.00 0.00 0.00 62.10 +0.23 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 64.60 +0.23 0 0 191 0
30MAR26 142.50 P 0.00 0.00 0.00 67.23 +0.35 117 0 40 0
30MAR26 145.00 P 0.00 0.00 0.00 69.60 +0.23 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 72.10 +0.23 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 74.60 +0.23 0 0 135 0
30MAR26 152.50 P 0.00 0.00 0.00 77.10 +0.23 0 0 17 0
30MAR26 155.00 P 0.00 0.00 0.00 79.60 +0.22 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 82.10 +0.22 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 84.60 +0.23 0 0 20 0
30MAR26 162.50 P 0.00 0.00 0.00 87.10 +0.22 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 89.60 +0.13 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 92.21 +0.23 139 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 94.69 +0.22 139 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 97.10 +0.12 0 0 17 0
30MAR26 175.00 P 0.00 0.00 0.00 99.76 +0.28 150 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 102.10 +0.12 0 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 104.60 +0.13 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 107.10 +0.12 0 0 15 0
30MAR26 185.00 P 0.00 0.00 0.00 109.60 +0.13 0 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 112.19 +0.18 153 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 114.60 +0.12 0 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 117.24 +0.27 162 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 119.68 +0.21 158 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 122.10 +0.13 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 124.60 +0.12 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 129.60 +0.24 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 134.60 +0.24 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 139.75 +0.39 180 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 144.73 +0.37 181 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 149.60 +0.22 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 154.72 +0.36 186 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 159.70 +0.34 187 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 164.60 +0.21 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 169.67 +0.31 188 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 174.78 +0.42 205 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 179.60 +0.24 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 184.69 +0.33 199 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 189.72 +0.36 206 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 194.60 +0.24 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 199.67 +0.31 205 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 204.72 +0.36 214 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 209.73 +0.37 218 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 214.60 +0.24 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 219.67 +0.27 215 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 224.60 +0.24 0 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 234.68 +0.32 223 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 244.75 +0.29 236 0 0 0
29APR26 45.00 P 0.10 0.10 0.10 0.01 0.00 48 12 40 +12
29APR26 46.00 P 0.15 0.16 0.15 0.01 0.00 46 60 70 +60
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 0.02 +0.01 44 0 0 0
29APR26 50.00 P 0.20 0.20 0.20 0.03 +0.01 44 20 51 +20
29APR26 52.50 P 0.30 0.36 0.30 0.05 0.00 42 3 18 +3
29APR26 55.00 P 0.51 0.51 0.50 0.12 +0.01 42 140 231 +139
29APR26 57.50 P 0.61 0.70 0.53 0.23 +0.02 42 214 211 +124
29APR26 60.00 P 0.81 0.96 0.72 0.42 +0.03 42 349 448 +89
29APR26 62.50 P 1.33 1.33 1.09 0.73 +0.04 42 151 512 +121
29APR26 65.00 P 1.60 1.83 1.60 1.17 +0.05 42 139 470 +5
29APR26 67.50 P 2.25 2.45 1.94 1.78 +0.07 43 88 713 -2
29APR26 70.00 P 3.20 3.20 2.91 2.52 +0.03 42 57 2,287 +23
29APR26 72.50 P 3.86 4.20 3.76 3.39 -0.01 41 35 1,940 +9
29APR26 75.00 P 4.88 5.52 4.68 4.56 +0.05 41 156 3,964 -51
29APR26 77.50 P 6.37 6.90 6.37 5.84 0.00 40 18 2,055 -2
29APR26 80.00 P 8.03 8.50 7.30 7.37 +0.01 40 87 13,170 -48
29APR26 82.50 P 9.85 10.10 9.85 9.07 -0.15 39 6 2,921 -2
29APR26 85.00 P 11.80 12.31 11.56 11.16 +0.02 41 87 3,324 -13
29APR26 87.50 P 13.80 13.80 13.80 12.98 -0.15 39 1 3,771 0
29APR26 90.00 P 16.58 16.58 16.11 15.30 +0.03 41 11 3,977 -10
29APR26 92.50 P 0.00 0.00 0.00 17.74 +0.24 44 0 3,640 0
29APR26 95.00 P 20.88 20.88 20.88 20.00 -0.27 43 12 6,624 -12
29APR26 97.50 P 0.00 0.00 0.00 22.13 -0.01 36 1 4,018 +1
29APR26 100.00 P 0.00 0.00 0.00 25.00 -0.18 51 0 715 -6
29APR26 102.50 P 0.00 0.00 0.00 27.14 +0.20 42 0 297 0
29APR26 105.00 P 0.00 0.00 0.00 29.70 +0.21 48 1 142 -6
29APR26 107.50 P 0.00 0.00 0.00 32.10 +0.22 0 0 27 0
29APR26 110.00 P 0.00 0.00 0.00 34.60 +0.15 0 0 36 -111
29APR26 112.50 P 0.00 0.00 0.00 37.13 +0.25 52 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 39.60 +0.22 0 0 1 0
29APR26 117.50 P 0.00 0.00 0.00 42.10 +0.20 0 0 97 0
29APR26 120.00 P 0.00 0.00 0.00 44.60 +0.22 0 0 26 0
29APR26 122.50 P 0.00 0.00 0.00 47.10 +0.21 0 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 49.64 +0.24 64 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 52.10 +0.22 0 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 54.60 +0.11 0 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 57.10 +0.23 0 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 59.60 +0.22 0 0 0 -1
29APR26 137.50 P 0.00 0.00 0.00 62.12 +0.25 72 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 64.60 +0.23 0 0 0 -28
29APR26 142.50 P 0.00 0.00 0.00 67.23 +0.35 84 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 69.63 +0.26 79 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 72.14 +0.27 82 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 74.62 +0.25 81 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 0.00 40 0 6 0
28MAY26 47.00 P 0.00 0.00 0.00 0.03 0.00 41 0 5 0
28MAY26 48.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 8 0
28MAY26 49.00 P 0.00 0.00 0.00 0.06 0.00 41 0 4 0
28MAY26 50.00 P 0.00 0.00 0.00 0.08 0.00 41 0 70 0
28MAY26 52.50 P 0.58 0.58 0.58 0.15 0.00 41 1 15 +1
28MAY26 55.00 P 0.00 0.00 0.00 0.27 -0.01 40 0 31 0
28MAY26 57.50 P 0.99 0.99 0.96 0.47 -0.01 40 131 158 +78
28MAY26 60.00 P 1.23 1.41 1.20 0.77 -0.01 41 274 487 +217
28MAY26 62.50 P 1.70 1.84 1.70 1.18 -0.01 41 103 576 +101
28MAY26 65.00 P 2.35 2.47 2.32 1.74 -0.01 41 90 1,663 +53
28MAY26 67.50 P 2.90 3.12 2.90 2.45 0.00 41 108 936 +6
28MAY26 70.00 P 3.87 4.04 3.30 3.30 0.00 41 252 1,195 +57
28MAY26 72.50 P 5.00 5.12 4.71 4.21 -0.04 40 461 2,517 +162
28MAY26 75.00 P 6.00 6.25 5.94 5.39 -0.01 40 50 2,328 -35
28MAY26 77.50 P 7.00 7.77 7.00 6.69 -0.04 39 174 3,889 -23
28MAY26 80.00 P 0.00 0.00 0.00 8.19 -0.11 39 2 5,980 0
28MAY26 82.50 P 0.00 0.00 0.00 9.86 -0.09 38 0 1,689 0
28MAY26 85.00 P 12.95 12.95 12.21 12.21 +0.42 43 48 3,008 -22
28MAY26 87.50 P 0.00 0.00 0.00 13.89 +0.16 41 0 1,776 0
28MAY26 90.00 P 16.70 16.70 15.96 15.96 +0.13 41 7 1,148 -5
28MAY26 92.50 P 19.40 19.40 19.40 18.21 +0.20 42 1 897 +1
28MAY26 95.00 P 0.00 0.00 0.00 20.52 +0.25 43 0 589 0
28MAY26 97.50 P 0.00 0.00 0.00 22.67 +0.22 42 0 168 0
28MAY26 100.00 P 0.00 0.00 0.00 25.00 -0.18 42 0 71 0
28MAY26 102.50 P 0.00 0.00 0.00 27.26 +0.14 40 0 145 0
28MAY26 105.00 P 0.00 0.00 0.00 29.70 +0.19 41 0 66 0
28MAY26 107.50 P 0.00 0.00 0.00 32.13 +0.20 40 0 14 0
28MAY26 110.00 P 0.00 0.00 0.00 34.60 +0.15 0 0 70 0
28MAY26 112.50 P 0.00 0.00 0.00 37.13 +0.25 44 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 39.60 +0.22 0 0 9 0
28MAY26 117.50 P 0.00 0.00 0.00 42.32 +0.42 56 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 44.60 +0.22 0 0 7 0
28MAY26 122.50 P 0.00 0.00 0.00 47.10 +0.21 0 0 3 0
28MAY26 125.00 P 0.00 0.00 0.00 49.64 +0.24 55 0 40 0
28MAY26 127.50 P 0.00 0.00 0.00 52.31 +0.43 63 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 54.82 +0.33 65 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 57.32 +0.45 67 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 59.84 +0.46 70 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 62.12 +0.25 62 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 64.60 +0.23 0 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 67.23 +0.35 71 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 69.63 +0.26 68 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 72.14 +0.27 70 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 74.62 +0.25 70 0 0 0
29JUN26 45.00 P 0.40 0.43 0.40 0.06 0.00 41 84 116 -82
29JUN26 46.00 P 0.00 0.00 0.00 0.07 0.00 40 0 3 0
29JUN26 47.00 P 0.00 0.00 0.00 0.10 +0.01 41 0 3 0
29JUN26 48.00 P 0.00 0.00 0.00 0.12 0.00 40 0 3 0
29JUN26 49.00 P 0.00 0.00 0.00 0.16 +0.01 41 0 5 0
29JUN26 50.00 P 0.60 0.60 0.60 0.19 0.00 40 12 127 +2
29JUN26 52.50 P 0.82 0.82 0.82 0.34 +0.01 40 1 71 +1
29JUN26 55.00 P 1.18 1.18 1.12 0.55 +0.01 40 137 165 +123
29JUN26 57.50 P 1.49 1.52 1.49 0.85 +0.01 41 53 231 +23
29JUN26 60.00 P 1.90 1.93 1.75 1.25 +0.02 41 30 1,146 +12
29JUN26 62.50 P 2.50 2.50 2.33 1.78 +0.02 41 12 363 +11
29JUN26 65.00 P 3.15 3.15 2.91 2.45 +0.03 41 26 1,561 0
29JUN26 67.50 P 3.95 3.95 3.83 3.27 +0.04 41 105 7,399 +10
29JUN26 70.00 P 4.52 4.81 4.52 4.13 -0.05 40 122 4,234 +20
29JUN26 72.50 P 6.00 6.00 5.26 5.22 +0.04 40 710 3,016 +331
29JUN26 75.00 P 7.00 7.29 6.80 6.26 -0.06 39 357 13,545 -27
29JUN26 77.50 P 8.24 8.60 8.24 7.63 -0.03 39 61 5,326 -31
29JUN26 80.00 P 9.95 10.29 9.75 9.10 -0.06 39 295 19,908 +1
29JUN26 82.50 P 11.22 12.00 11.22 10.71 -0.10 39 27 4,769 +17
29JUN26 85.00 P 13.50 13.50 13.50 12.50 -0.10 39 5 5,313 0
29JUN26 87.50 P 15.20 15.20 15.00 14.97 +0.55 43 12 2,458 0
29JUN26 90.00 P 17.57 18.00 17.57 16.53 -0.25 40 3 8,438 0
29JUN26 92.50 P 19.80 20.00 19.80 18.65 +0.20 40 31 4,165 0
29JUN26 95.00 P 23.21 23.21 23.21 20.86 -0.33 41 1 15,684 -1
29JUN26 97.50 P 25.41 25.41 25.41 22.93 +0.16 40 1 7,354 -1
29JUN26 100.00 P 26.80 26.80 25.80 25.80 +0.35 46 10 15,245 -10
29JUN26 102.50 P 0.00 0.00 0.00 27.53 +0.15 40 0 5,163 0
29JUN26 105.00 P 31.50 31.50 31.10 29.85 +0.15 40 2 18,579 0
29JUN26 107.50 P 0.00 0.00 0.00 32.27 +0.22 40 0 3,625 0
29JUN26 110.00 P 0.00 0.00 0.00 34.72 +0.27 41 0 10,819 0
29JUN26 112.50 P 37.50 37.50 37.50 37.50 +0.60 49 30 1,134 -30
29JUN26 115.00 P 0.00 0.00 0.00 39.61 +0.23 40 0 4,313 0
29JUN26 117.50 P 0.00 0.00 0.00 42.32 +0.42 49 0 301 0
29JUN26 120.00 P 46.27 46.27 46.00 45.11 +0.25 56 6 5,626 -6
29JUN26 122.50 P 0.00 0.00 0.00 47.21 +0.32 50 0 898 0
29JUN26 125.00 P 51.10 51.10 51.10 49.64 +0.24 49 5 5,554 +5
29JUN26 127.50 P 0.00 0.00 0.00 52.31 +0.43 56 0 1,025 0
29JUN26 130.00 P 56.00 56.00 55.50 54.82 +0.33 58 14 441 -6
29JUN26 132.50 P 0.00 0.00 0.00 57.32 +0.45 59 0 800 0
29JUN26 135.00 P 61.00 61.00 61.00 59.84 +0.46 61 1 1,476 -443
29JUN26 137.50 P 0.00 0.00 0.00 62.27 +0.33 61 0 32 -61
29JUN26 140.00 P 0.00 0.00 0.00 64.77 +0.29 63 0 523 0
29JUN26 142.50 P 0.00 0.00 0.00 67.23 +0.32 63 0 0 -9
29JUN26 145.00 P 0.00 0.00 0.00 69.63 +0.26 60 0 30 -735
29JUN26 147.50 P 0.00 0.00 0.00 72.22 +0.35 66 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 74.70 +0.33 66 0 870 0
29JUN26 152.50 P 0.00 0.00 0.00 77.25 +0.38 69 0 60 0
29JUN26 155.00 P 0.00 0.00 0.00 79.60 +0.22 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 82.20 +0.32 70 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 84.77 +0.40 74 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 87.22 +0.28 73 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 89.75 +0.28 76 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 92.21 +0.23 75 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 94.69 +0.22 76 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 97.10 +0.12 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 99.76 +0.28 81 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 102.23 +0.25 81 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 104.75 +0.28 83 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 107.25 +0.27 84 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 109.76 +0.29 85 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 112.19 +0.18 83 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 114.72 +0.24 86 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 117.24 +0.27 87 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 119.69 +0.22 86 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 122.22 +0.25 89 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 124.72 +0.24 90 0 0 0
29SEP26 45.00 P 0.80 0.80 0.80 0.30 -0.01 40 2 108 +2
29SEP26 46.00 P 0.00 0.00 0.00 0.36 0.00 40 0 4 0
29SEP26 47.00 P 1.05 1.05 1.05 0.44 0.00 40 7 8 +4
29SEP26 48.00 P 1.17 1.17 1.15 0.52 -0.01 40 14 14 +11
29SEP26 49.00 P 1.21 1.21 1.21 0.60 -0.01 40 10 42 +10
29SEP26 50.00 P 1.37 1.38 1.37 0.71 -0.01 40 9 840 -5
29SEP26 52.50 P 1.75 1.75 1.73 1.02 -0.01 40 4 288 0
29SEP26 55.00 P 0.00 0.00 0.00 1.43 -0.01 40 0 479 0
29SEP26 57.50 P 0.00 0.00 0.00 1.94 -0.01 40 0 481 0
29SEP26 60.00 P 3.28 3.28 3.26 2.55 -0.01 40 242 1,162 +4
29SEP26 62.50 P 3.85 3.85 3.85 3.26 -0.01 40 11 666 +11
29SEP26 65.00 P 4.63 4.66 4.63 4.13 0.00 41 11 1,652 +10
29SEP26 67.50 P 5.70 5.70 5.70 5.00 -0.03 40 34 343 +24
29SEP26 70.00 P 6.68 6.70 6.11 6.04 +0.05 40 370 7,984 +208
29SEP26 72.50 P 7.50 7.93 7.50 7.06 -0.06 39 35 1,015 +35
29SEP26 75.00 P 9.00 9.17 8.76 8.25 -0.07 39 122 3,070 +112
29SEP26 77.50 P 10.20 10.29 10.00 9.60 -0.09 39 11 3,794 0
29SEP26 80.00 P 11.85 11.90 11.85 11.17 +0.01 39 4 7,616 -2
29SEP26 82.50 P 13.84 13.84 13.68 12.75 0.00 39 78 3,647 -36
29SEP26 85.00 P 15.30 15.30 15.30 14.92 +0.45 41 6 6,662 -6
29SEP26 87.50 P 0.00 0.00 0.00 16.61 +0.23 41 0 1,554 0
29SEP26 90.00 P 18.92 18.92 18.92 18.67 +0.50 42 4 4,249 -4
29SEP26 92.50 P 0.00 0.00 0.00 20.31 +0.24 41 0 2,887 0
29SEP26 95.00 P 22.98 22.98 22.90 22.09 -0.12 40 17 6,420 +17
29SEP26 97.50 P 0.00 0.00 0.00 24.14 +0.02 39 0 2,596 0
29SEP26 100.00 P 0.00 0.00 0.00 26.23 +0.43 39 0 6,703 0
29SEP26 102.50 P 29.20 29.20 29.20 28.44 -0.06 40 3 3,856 +3
29SEP26 105.00 P 0.00 0.00 0.00 30.65 -0.02 39 0 2,903 0
29SEP26 107.50 P 0.00 0.00 0.00 32.87 -0.05 39 0 783 0
29SEP26 110.00 P 0.00 0.00 0.00 35.27 +0.77 40 0 1,764 0
29SEP26 112.50 P 0.00 0.00 0.00 37.57 +0.12 40 0 371 0
29SEP26 115.00 P 0.00 0.00 0.00 39.72 -0.03 37 0 1,750 0
29SEP26 117.50 P 0.00 0.00 0.00 42.32 +0.28 40 0 102 0
29SEP26 120.00 P 0.00 0.00 0.00 45.11 +0.25 45 0 150 0
29SEP26 122.50 P 0.00 0.00 0.00 47.21 +0.32 41 0 78 0
29SEP26 125.00 P 0.00 0.00 0.00 49.65 +0.25 41 0 281 0
29SEP26 127.50 P 0.00 0.00 0.00 52.31 +0.43 45 0 3 0
29SEP26 130.00 P 55.70 55.70 55.60 54.82 +0.33 47 12 119 0
29SEP26 132.50 P 0.00 0.00 0.00 57.32 +0.42 48 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 59.84 +0.44 50 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 62.27 +0.33 50 0 1 0
29SEP26 140.00 P 0.00 0.00 0.00 64.77 +0.29 51 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 67.23 +0.32 51 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 69.63 +0.26 49 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 72.22 +0.35 53 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 74.70 +0.31 54 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 77.25 +0.38 56 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 79.63 +0.25 54 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 82.20 +0.32 57 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 84.77 +0.40 60 0 0 0
30DEC26 45.00 P 1.35 1.41 1.34 0.70 +0.01 40 135 15,257 +45
30DEC26 46.00 P 0.00 0.00 0.00 0.82 +0.01 40 0 33 0
30DEC26 47.00 P 0.00 0.00 0.00 0.95 +0.02 41 0 89 0
30DEC26 48.00 P 0.00 0.00 0.00 1.07 +0.02 41 0 95 0
30DEC26 49.00 P 1.87 1.91 1.87 1.22 +0.02 41 102 202 +100
30DEC26 50.00 P 2.08 2.08 2.01 1.39 +0.02 41 93 189 +17
30DEC26 52.50 P 0.00 0.00 0.00 1.83 +0.03 41 0 42 0
30DEC26 55.00 P 2.95 2.95 2.95 2.39 +0.03 41 1 261 +1
30DEC26 57.50 P 0.00 0.00 0.00 3.05 +0.05 41 0 137 0
30DEC26 60.00 P 4.20 4.39 4.19 3.77 +0.04 41 36 1,254 +4
30DEC26 62.50 P 5.20 5.20 5.20 4.62 +0.03 41 48 791 +48
30DEC26 65.00 P 5.54 5.54 5.54 5.53 +0.03 41 30 568 +30
30DEC26 67.50 P 6.86 7.11 6.86 6.38 -0.05 40 98 373 0
30DEC26 70.00 P 8.00 8.21 7.90 7.42 -0.05 40 104 15,332 +5
30DEC26 72.50 P 9.00 9.33 9.00 8.58 -0.13 39 93 1,406 +90
30DEC26 75.00 P 10.23 10.38 10.23 9.84 -0.05 39 91 1,096 +61
30DEC26 77.50 P 12.00 12.10 12.00 11.21 -0.05 39 72 1,012 +60
30DEC26 80.00 P 13.30 13.65 13.30 12.74 -0.07 39 12 9,774 -4
30DEC26 82.50 P 14.80 15.10 14.80 14.23 -0.10 39 3 2,224 0
30DEC26 85.00 P 16.91 16.91 16.91 15.95 -0.02 39 42 6,983 +38
30DEC26 87.50 P 18.41 18.84 18.41 17.72 -0.02 39 3 652 0
30DEC26 90.00 P 20.89 20.89 20.00 19.98 +0.45 41 54 3,582 +1
30DEC26 92.50 P 0.00 0.00 0.00 21.92 +0.50 41 0 670 0
30DEC26 95.00 P 0.00 0.00 0.00 23.90 +0.52 42 0 2,685 0
30DEC26 97.50 P 0.00 0.00 0.00 25.91 +0.59 42 0 1,795 0
30DEC26 100.00 P 28.00 28.00 28.00 27.62 +1.03 41 21 4,320 +10
30DEC26 102.50 P 0.00 0.00 0.00 30.05 +0.59 42 0 283 0
30DEC26 105.00 P 0.00 0.00 0.00 32.19 +0.61 43 0 449 0
30DEC26 107.50 P 0.00 0.00 0.00 34.37 +0.54 43 0 132 0
30DEC26 110.00 P 0.00 0.00 0.00 36.02 -0.06 40 0 716 0
30DEC26 112.50 P 0.00 0.00 0.00 38.20 +0.02 40 0 134 0
30DEC26 115.00 P 0.00 0.00 0.00 40.52 +0.10 40 0 101 0
30DEC26 117.50 P 43.80 43.80 43.80 42.75 +0.07 39 1 60 0
30DEC26 120.00 P 46.50 46.50 46.50 45.11 +0.16 39 2 225 +2
30DEC26 122.50 P 0.00 0.00 0.00 47.34 +0.07 38 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 49.73 +0.11 38 0 10 0
30DEC26 127.50 P 0.00 0.00 0.00 52.55 +0.50 43 0 5 0
30DEC26 130.00 P 56.00 56.00 56.00 54.82 +0.33 41 4 128 +4
30DEC26 132.50 P 58.34 58.34 58.34 57.32 +0.42 42 2 3 0
30DEC26 135.00 P 0.00 0.00 0.00 59.84 +0.11 44 0 30 0
30DEC26 137.50 P 63.40 63.40 63.40 62.27 +0.33 44 4 5 -2
30DEC26 140.00 P 0.00 0.00 0.00 64.77 +0.29 45 0 37 0
30DEC26 142.50 P 0.00 0.00 0.00 67.23 +0.32 45 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 69.65 +0.28 45 0 96 0
30DEC26 147.50 P 0.00 0.00 0.00 72.22 +0.35 47 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 74.70 +0.31 48 0 3 0
30DEC26 152.50 P 0.00 0.00 0.00 77.25 +0.38 50 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 79.66 +0.28 49 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 82.20 +0.32 51 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 86.76 +1.26 69 0 118 0
30MAR27 52.50 P 3.16 3.28 3.07 2.51 - 40 134 128 -
30MAR27 55.00 P 3.84 3.84 3.54 3.15 -0.03 40 8 79 +8
30MAR27 57.50 P 4.45 4.45 4.45 3.88 -0.03 40 11 247 +11
30MAR27 60.00 P 5.16 5.23 4.96 4.71 -0.03 40 20 39 +17
30MAR27 62.50 P 0.00 0.00 0.00 5.60 -0.04 40 3 10 0
30MAR27 65.00 P 7.14 7.14 7.14 6.50 -0.03 40 30 40 +18
30MAR27 67.50 P 8.05 8.16 8.00 7.48 -0.02 40 132 109 +102
30MAR27 70.00 P 9.10 9.15 8.60 8.60 -0.02 40 103 143 +3
30MAR27 72.50 P 10.25 10.29 10.25 9.74 -0.09 39 11 140 +9
30MAR27 75.00 P 11.50 11.90 11.40 11.02 -0.17 39 8 79 +3
30MAR27 77.50 P 13.19 13.19 13.19 12.40 -0.09 39 1 169 -1
30MAR27 80.00 P 0.00 0.00 0.00 13.94 -0.03 39 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 15.50 -0.04 39 0 16 0
30MAR27 85.00 P 17.20 17.20 17.20 17.20 +0.06 39 30 30 +30
30MAR27 87.50 P 0.00 0.00 0.00 19.33 +0.36 41 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 21.13 +0.43 41 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 23.00 +0.36 41 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 24.91 +0.37 41 0 2 0
30MAR27 97.50 P 0.00 0.00 0.00 26.87 +0.44 41 0 4 0
30MAR27 100.00 P 0.00 0.00 0.00 28.89 +1.09 41 0 4 0
30MAR27 102.50 P 31.25 31.25 31.13 30.93 +0.43 42 4 5 +4
TOTAL PUT 21,852 641,467 +3,215
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$ 12.20
30MAR26 6.75 C 0.00 0.00 0.00 5.46 +0.01 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.21 +0.01 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.96 +0.01 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.71 +0.01 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.46 +0.01 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.21 0.00 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.97 +0.01 62 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.72 +0.01 57 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.47 +0.01 52 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.22 +0.02 47 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.95 -0.01 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.71 +0.01 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.47 +0.01 34 0 0 0
30MAR26 10.00 C 2.16 2.16 2.16 2.23 0.00 38 10 0 -10
30MAR26 10.50 C 0.00 0.00 0.00 1.75 +0.01 37 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.31 +0.01 37 0 0 0
30MAR26 11.50 C 0.97 0.97 0.97 0.93 0.00 38 15 60 +15
30MAR26 12.00 C 0.55 0.55 0.55 0.63 0.00 39 3 18 +3
30MAR26 12.50 C 0.42 0.42 0.42 0.40 0.00 40 20 77 +20
30MAR26 13.00 C 0.31 0.31 0.31 0.24 0.00 40 3 1,197 +3
30MAR26 13.50 C 0.18 0.18 0.18 0.14 -0.01 41 1 108 +1
30MAR26 14.00 C 0.11 0.11 0.09 0.08 0.00 41 20 62 +10
30MAR26 14.50 C 0.00 0.00 0.00 0.04 0.00 41 0 1,763 0
30MAR26 15.00 C 0.00 0.00 0.00 0.02 0.00 41 0 576 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 516 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 105 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 51 0 121 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 55 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 63 0 110 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 90 0 450 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 96 0 180 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.47 -0.01 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.23 -0.01 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.99 -0.01 29 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.77 0.00 38 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.51 -0.02 32 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.32 +0.02 40 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.88 +0.01 38 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.49 0.00 38 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.16 +0.02 39 0 19 0
29APR26 12.00 C 0.00 0.00 0.00 0.84 0.00 37 0 0 0
29APR26 12.50 C 0.62 0.62 0.62 0.62 0.00 38 38 41 +38
29APR26 13.00 C 0.44 0.44 0.44 0.44 0.00 38 17 705 +17
29APR26 13.50 C 0.00 0.00 0.00 0.30 -0.01 38 0 845 0
29APR26 14.00 C 0.00 0.00 0.00 0.21 0.00 39 0 855 0
29APR26 14.50 C 0.00 0.00 0.00 0.14 0.00 39 0 230 0
29APR26 15.00 C 0.00 0.00 0.00 0.09 0.00 39 0 120 0
29APR26 15.50 C 0.00 0.00 0.00 0.06 0.00 39 0 210 0
29APR26 16.00 C 0.00 0.00 0.00 0.04 0.00 40 0 285 0
29APR26 16.50 C 0.00 0.00 0.00 0.02 0.00 38 0 90 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 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 43 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.55 - 45 0 0 -
28MAY26 9.00 C 0.00 0.00 0.00 3.34 +0.01 48 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.08 -0.01 43 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.87 +0.03 44 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.61 -0.01 39 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.42 +0.01 41 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.93 +0.01 35 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.55 +0.01 35 0 0 0
28MAY26 11.50 C 1.29 1.29 1.29 1.26 +0.02 37 15 45 +15
28MAY26 12.00 C 1.02 1.02 1.02 0.96 +0.01 36 15 50 +15
28MAY26 12.50 C 0.00 0.00 0.00 0.72 +0.01 36 0 15 0
28MAY26 13.00 C 0.00 0.00 0.00 0.53 +0.01 35 0 18 0
28MAY26 13.50 C 0.00 0.00 0.00 0.38 +0.01 35 0 15 0
28MAY26 14.00 C 0.00 0.00 0.00 0.27 +0.01 35 0 8 0
28MAY26 14.50 C 0.00 0.00 0.00 0.18 0.00 35 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.13 +0.01 36 0 46 0
28MAY26 15.50 C 0.00 0.00 0.00 0.09 +0.01 36 0 25 0
28MAY26 16.00 C 0.00 0.00 0.00 0.06 +0.01 36 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 15 0
28MAY26 18.00 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 0.01 0.00 38 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.27 -0.01 45 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.04 0.00 47 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.80 -0.02 45 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.57 0.00 45 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.34 0.00 44 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.12 +0.01 44 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.90 +0.01 44 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.68 0.00 43 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.44 -0.02 40 0 100 0
29JUN26 10.50 C 0.00 0.00 0.00 2.00 -0.05 37 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.64 +0.01 37 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.33 +0.01 37 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.09 +0.01 38 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.86 +0.01 38 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.67 +0.02 38 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 0.51 +0.01 38 0 505 0
29JUN26 14.00 C 0.00 0.00 0.00 0.39 +0.01 38 0 35 0
29JUN26 14.50 C 0.00 0.00 0.00 0.29 +0.01 37 0 81 0
29JUN26 15.00 C 0.00 0.00 0.00 0.22 +0.01 37 0 45 0
29JUN26 15.50 C 0.00 0.00 0.00 0.16 0.00 37 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.12 +0.01 37 0 5,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.09 +0.01 38 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.07 +0.01 38 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.05 0.00 38 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.04 +0.01 38 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.03 +0.01 39 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 165 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 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 0.00 37 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.40 +0.03 41 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.15 -0.04 38 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.97 0.00 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.76 -0.03 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.58 -0.03 39 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.20 -0.03 37 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.89 0.00 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.62 +0.02 37 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.34 +0.01 36 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.12 0.00 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.95 0.00 36 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.80 0.00 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.68 +0.01 37 0 180 0
29SEP26 14.50 C 0.00 0.00 0.00 0.57 0.00 37 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 0.48 0.00 38 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 0.41 0.00 38 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.34 0.00 38 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.28 0.00 38 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.23 0.00 38 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.19 0.00 38 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.15 0.00 37 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.13 0.00 38 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.10 0.00 37 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.09 0.00 38 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.07 0.00 38 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.05 0.00 38 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.03 0.00 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 3.64 +0.01 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.43 +0.01 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.24 +0.01 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.05 +0.01 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.87 +0.01 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.70 +0.01 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.38 +0.01 36 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.09 +0.02 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.84 +0.03 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.56 +0.01 35 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.36 +0.01 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.18 0.00 35 0 1,000 0
30DEC26 13.50 C 0.00 0.00 0.00 1.03 +0.02 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.90 +0.02 36 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.78 +0.01 36 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.68 +0.01 36 0 10 0
30DEC26 15.50 C 0.00 0.00 0.00 0.59 0.00 36 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.51 0.00 36 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.43 0.00 36 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.38 0.00 36 0 12 0
30DEC26 17.50 C 0.00 0.00 0.00 0.32 0.00 36 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 0.27 +0.01 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.23 0.00 36 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.19 0.00 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.16 0.00 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.14 0.00 36 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.10 0.00 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.07 0.00 36 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.06 0.00 37 0 2,002 0
30MAR27 8.75 C 0.00 0.00 0.00 3.74 - 36 0 0 -
30MAR27 9.00 C 0.00 0.00 0.00 3.55 +0.01 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.37 +0.01 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.20 +0.02 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.04 +0.02 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.88 +0.02 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.58 +0.02 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.30 +0.02 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.06 +0.02 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.79 +0.03 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.58 +0.02 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.40 +0.02 35 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.24 +0.01 35 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.11 +0.01 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.99 +0.01 35 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.88 0.00 36 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.79 +0.01 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.70 +0.02 36 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.60 +0.01 36 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.52 +0.01 35 0 0 0
TOTAL CALL 157 23,614 +127
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 88 0 9 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 78 0 16 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 73 0 25 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 63 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 100 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 0.00 42 0 8 0
30MAR26 10.50 P 0.08 0.08 0.08 0.05 -0.01 41 1 26 +1
30MAR26 11.00 P 0.00 0.00 0.00 0.12 -0.01 41 0 153 0
30MAR26 11.50 P 0.27 0.27 0.25 0.25 0.00 42 52 377 +10
30MAR26 12.00 P 0.46 0.46 0.46 0.44 -0.01 42 23 266 +23
30MAR26 12.50 P 0.00 0.00 0.00 0.71 -0.01 42 0 270 0
30MAR26 13.00 P 0.00 0.00 0.00 1.06 -0.01 43 0 1,079 0
30MAR26 13.50 P 0.00 0.00 0.00 1.46 -0.02 45 0 39 0
30MAR26 14.00 P 0.00 0.00 0.00 1.91 -0.01 48 0 46 0
30MAR26 14.50 P 0.00 0.00 0.00 2.32 -0.01 40 0 36 0
30MAR26 15.00 P 0.00 0.00 0.00 2.84 -0.03 51 0 165 0
30MAR26 15.50 P 0.00 0.00 0.00 3.33 -0.02 55 0 255 0
30MAR26 16.00 P 0.00 0.00 0.00 3.86 +0.02 68 0 2 0
30MAR26 16.50 P 0.00 0.00 0.00 4.36 +0.02 74 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.80 -0.01 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.30 -0.01 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.80 -0.01 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.30 -0.01 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.80 -0.01 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.30 -0.01 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.80 -0.01 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.80 -0.01 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.80 -0.01 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.80 -0.01 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.80 -0.01 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 0.02 -0.01 38 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.08 0.00 40 0 15 0
29APR26 10.50 P 0.00 0.00 0.00 0.14 -0.01 38 0 125 0
29APR26 11.00 P 0.00 0.00 0.00 0.26 0.00 39 0 87 0
29APR26 11.50 P 0.00 0.00 0.00 0.42 0.00 39 0 154 0
29APR26 12.00 P 0.00 0.00 0.00 0.63 -0.01 39 0 122 0
29APR26 12.50 P 0.00 0.00 0.00 0.89 -0.02 39 0 193 0
29APR26 13.00 P 0.00 0.00 0.00 1.20 -0.01 38 0 75 0
29APR26 13.50 P 0.00 0.00 0.00 1.56 -0.01 38 0 79 0
29APR26 14.00 P 0.00 0.00 0.00 1.96 -0.01 38 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.43 0.00 41 0 50 0
29APR26 15.00 P 0.00 0.00 0.00 2.88 -0.02 42 0 25 0
29APR26 15.50 P 0.00 0.00 0.00 3.37 0.00 45 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.86 +0.02 48 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.36 +0.02 52 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.80 -0.01 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.30 -0.01 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.80 -0.01 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.30 -0.01 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.02 - 34 0 0 -
28MAY26 9.00 P 0.00 0.00 0.00 0.04 0.00 36 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 0.15 +0.01 35 0 120 0
28MAY26 10.50 P 0.24 0.24 0.24 0.26 +0.01 35 15 30 +15
28MAY26 11.00 P 0.00 0.00 0.00 0.41 0.00 35 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.58 -0.01 34 0 47 0
28MAY26 12.00 P 0.73 0.80 0.73 0.82 0.00 34 45 113 +45
28MAY26 12.50 P 0.00 0.00 0.00 1.11 0.00 33 0 113 0
28MAY26 13.00 P 0.00 0.00 0.00 1.48 0.00 35 0 126 0
28MAY26 13.50 P 0.00 0.00 0.00 1.86 0.00 35 0 117 0
28MAY26 14.00 P 0.00 0.00 0.00 2.27 +0.07 35 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.62 0.00 28 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.06 0.00 18 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.51 0.00 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.97 0.00 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.44 0.00 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.91 -0.16 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.39 -0.17 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.05 0.00 37 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.54 -0.01 34 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 0.04 +0.01 38 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 0.00 38 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.13 +0.01 38 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.17 +0.01 38 0 39 0
29JUN26 9.75 P 0.00 0.00 0.00 0.21 0.00 37 0 144 0
29JUN26 10.00 P 0.00 0.00 0.00 0.26 0.00 37 0 35 0
29JUN26 10.50 P 0.00 0.00 0.00 0.39 +0.01 37 0 60 0
29JUN26 11.00 P 0.00 0.00 0.00 0.56 +0.01 37 0 60 0
29JUN26 11.50 P 0.00 0.00 0.00 0.76 +0.01 36 0 100 0
29JUN26 12.00 P 0.00 0.00 0.00 1.01 +0.01 36 0 6 0
29JUN26 12.50 P 0.00 0.00 0.00 1.29 0.00 35 0 12 0
29JUN26 13.00 P 0.00 0.00 0.00 1.66 +0.05 37 0 110 0
29JUN26 13.50 P 0.00 0.00 0.00 2.02 +0.06 37 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.37 +0.02 35 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.75 -0.01 33 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.22 +0.03 35 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.66 +0.03 34 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.12 +0.04 34 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 4.57 +0.02 29 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 5.05 -0.02 26 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 5.53 -0.03 0 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 6.05 0.00 32 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.54 -0.01 30 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.95 -0.03 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.44 0.00 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.94 0.00 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.94 +0.01 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.90 -0.02 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.91 +0.03 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.00 -0.01 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.20 0.00 38 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.25 0.00 38 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.30 0.00 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.36 0.00 38 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.43 0.00 38 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.50 0.00 38 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.67 -0.01 38 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.88 -0.01 38 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.12 0.00 38 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.39 0.00 38 0 53 0
29SEP26 12.50 P 0.00 0.00 0.00 1.69 0.00 39 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 2.02 0.00 39 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.36 +0.02 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.75 +0.01 40 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 3.15 +0.04 40 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.56 +0.01 41 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.99 +0.05 42 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 4.39 -0.01 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.87 +0.02 43 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 5.33 +0.05 43 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.78 +0.03 43 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.23 +0.01 43 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.70 +0.01 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.17 -0.01 44 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.58 -0.09 38 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.06 -0.01 37 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.04 -0.01 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.03 -0.01 38 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.02 -0.01 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.29 0.00 36 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.34 0.00 36 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.42 0.00 36 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.49 0.00 37 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.56 0.00 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.65 0.00 37 0 1,008 0
30DEC26 10.50 P 0.00 0.00 0.00 0.83 -0.01 36 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.05 0.00 37 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 1.30 0.00 37 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 1.57 0.00 37 0 20 0
30DEC26 12.50 P 0.00 0.00 0.00 1.87 0.00 37 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.19 -0.01 37 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 2.53 0.00 38 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.90 0.00 38 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 3.29 0.00 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.68 +0.02 38 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 3.99 -0.01 36 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.41 -0.01 36 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.87 +0.02 37 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.33 +0.04 38 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.78 +0.03 38 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.23 +0.01 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.70 +0.01 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.17 -0.01 38 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.61 -0.06 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.09 -0.01 36 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.06 -0.01 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.04 -0.01 37 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.02 -0.01 36 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.38 - 35 0 0 -
30MAR27 9.00 P 0.00 0.00 0.00 0.45 +0.01 36 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.53 0.00 36 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.61 +0.01 36 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.70 +0.01 36 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.78 0.00 36 0 8 0
30MAR27 10.50 P 0.00 0.00 0.00 0.99 +0.01 36 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.21 +0.01 36 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.46 +0.01 36 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.73 +0.01 36 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.03 +0.02 37 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.35 +0.01 37 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.68 -0.01 37 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.97 +0.01 36 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.33 0.00 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.71 0.00 35 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.11 0.00 35 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.52 +0.01 36 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.94 0.00 35 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.37 0.00 35 0 0 0
TOTAL PUT 136 6,825 +94
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$ 32.00
06MAR26 23.00 C 0.00 0.00 0.00 9.08 - 251 0 0 -
06MAR26 24.00 C 0.00 0.00 0.00 8.10 +0.48 234 0 0 0
06MAR26 25.00 C 0.00 0.00 0.00 7.09 +0.47 201 0 0 0
06MAR26 26.00 C 0.00 0.00 0.00 6.12 +0.50 186 0 30 0
06MAR26 27.00 C 0.00 0.00 0.00 5.10 +0.48 152 0 0 0
06MAR26 28.00 C 0.00 0.00 0.00 4.13 +0.45 135 0 0 0
06MAR26 29.00 C 0.00 0.00 0.00 3.09 +0.48 97 0 0 0
06MAR26 30.00 C 2.10 2.10 1.89 2.18 +0.39 88 250 70 +21
06MAR26 31.00 C 1.61 1.61 1.10 1.19 +0.26 58 400 113 -132
06MAR26 32.00 C 0.30 0.86 0.30 0.49 +0.10 51 1,088 627 -21
06MAR26 33.00 C 0.10 0.36 0.10 0.16 0.00 53 1,848 1,322 -29
06MAR26 34.00 C 0.09 0.13 0.04 0.04 -0.03 54 4,677 3,929 -1,761
06MAR26 35.00 C 0.03 0.05 0.01 0.01 -0.03 58 354 1,459 +16
06MAR26 36.00 C 0.02 0.04 0.01 0.01 -0.01 73 27 979 -1
06MAR26 37.00 C 0.01 0.02 0.01 0.01 0.00 87 32 1,074 -7
06MAR26 38.00 C 0.01 0.01 0.01 0.01 0.00 101 10 376 -10
06MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 114 0 561 0
06MAR26 40.00 C 0.01 0.01 0.01 0.01 0.00 127 4 185 0
06MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 139 0 49 0
06MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 150 0 50 0
06MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
06MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
06MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
06MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
13MAR26 23.00 C 0.00 0.00 0.00 9.08 - 115 0 0 -
13MAR26 24.00 C 0.00 0.00 0.00 8.10 +0.39 107 0 0 0
13MAR26 25.00 C 0.00 0.00 0.00 7.09 +0.37 92 0 0 0
13MAR26 26.00 C 0.00 0.00 0.00 6.12 +0.50 86 0 0 0
13MAR26 27.00 C 0.00 0.00 0.00 5.10 +0.46 69 0 0 0
13MAR26 28.00 C 0.00 0.00 0.00 4.13 +0.45 62 0 0 0
13MAR26 29.00 C 0.00 0.00 0.00 3.13 +0.38 49 0 0 0
13MAR26 30.00 C 2.74 2.74 2.07 2.27 +0.30 48 124 155 +56
13MAR26 31.00 C 1.72 1.74 1.38 1.50 +0.20 45 227 192 +101
13MAR26 32.00 C 0.80 1.20 0.78 0.90 +0.16 44 409 194 +12
13MAR26 33.00 C 0.42 0.70 0.42 0.48 +0.08 43 669 280 -229
13MAR26 34.00 C 0.36 0.38 0.24 0.25 +0.04 44 199 242 -24
13MAR26 35.00 C 0.22 0.22 0.12 0.12 +0.02 45 119 528 +78
13MAR26 36.00 C 0.08 0.11 0.08 0.05 0.00 45 51 278 +15
13MAR26 37.00 C 0.06 0.06 0.05 0.02 0.00 45 23 87 +19
13MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 47 0 62 0
13MAR26 39.00 C 0.02 0.02 0.02 0.01 0.00 53 30 49 +30
13MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 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 76 0 0 0
13MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 12.03 +0.27 0 0 803 0
30MAR26 21.00 C 0.00 0.00 0.00 11.04 +0.28 52 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 10.03 +0.26 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 9.09 +0.37 64 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 8.10 +0.35 58 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 7.11 +0.31 53 0 15,871 0
30MAR26 26.00 C 0.00 0.00 0.00 6.16 +0.45 51 0 7 0
30MAR26 27.00 C 0.00 0.00 0.00 5.21 +0.42 48 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 4.28 +0.25 44 0 119 0
30MAR26 29.00 C 0.00 0.00 0.00 3.58 +0.55 49 0 57 0
30MAR26 30.00 C 2.87 2.87 2.56 2.71 +0.40 44 421 542 +292
30MAR26 31.00 C 2.27 2.27 1.86 2.07 +0.33 44 410 249 +163
30MAR26 32.00 C 1.40 1.70 1.35 1.43 +0.19 41 2,050 1,607 +738
30MAR26 33.00 C 0.87 1.25 0.87 1.01 +0.14 41 991 3,436 +48
30MAR26 34.00 C 0.64 0.88 0.63 0.69 +0.10 41 809 2,092 +9
30MAR26 35.00 C 0.44 0.60 0.43 0.47 +0.06 42 1,337 22,206 -131
30MAR26 36.00 C 0.29 0.41 0.29 0.31 +0.04 42 411 11,018 +34
30MAR26 37.00 C 0.26 0.28 0.20 0.20 +0.02 43 527 7,024 +178
30MAR26 38.00 C 0.14 0.20 0.12 0.13 +0.01 43 710 10,739 -229
30MAR26 39.00 C 0.15 0.15 0.11 0.08 0.00 43 45 10,371 +28
30MAR26 40.00 C 0.08 0.13 0.08 0.05 0.00 44 173 29,370 +88
30MAR26 41.00 C 0.08 0.08 0.07 0.03 -0.01 44 398 7,101 +223
30MAR26 42.00 C 0.07 0.07 0.05 0.02 0.00 45 624 6,583 +63
30MAR26 43.00 C 0.05 0.06 0.05 0.01 0.00 44 75 4,827 -42
30MAR26 44.00 C 0.03 0.04 0.03 0.01 0.00 47 207 10,898 +67
30MAR26 45.00 C 0.04 0.04 0.03 0.01 0.00 50 60 12,422 -7
30MAR26 46.00 C 0.03 0.03 0.01 0.01 0.00 53 22 3,653 -11
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 56 0 4,313 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15,745 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 61 0 9,724 0
30MAR26 50.00 C 0.01 0.02 0.01 0.01 0.00 64 52 21,722 -38
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 70 0 12,599 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 75 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 0.00 116 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 0.00 123 0 434 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 126 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 0.00 133 0 907 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 136 0 522 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 139 0 163 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 142 0 34 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 144 0 4,695 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 147 0 12 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 150 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 152 0 148 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 155 0 1,603 0
29APR26 20.00 C 0.00 0.00 0.00 12.12 +0.29 58 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 11.14 +0.37 56 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 10.17 +0.37 54 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 9.21 +0.37 52 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 8.12 +0.24 35 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 7.18 +0.23 38 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 6.36 +0.41 43 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 5.66 +0.56 48 0 30 0
29APR26 28.00 C 0.00 0.00 0.00 4.71 +0.46 43 0 93 0
29APR26 29.00 C 0.00 0.00 0.00 3.93 +0.32 42 0 1 0
29APR26 30.00 C 0.00 0.00 0.00 3.14 +0.20 39 0 994 0
29APR26 31.00 C 2.51 2.65 2.51 2.59 +0.25 40 46 307 +1
29APR26 32.00 C 1.85 2.24 1.85 2.02 +0.21 39 616 1,669 +576
29APR26 33.00 C 1.70 1.77 1.55 1.58 +0.18 39 37 667 +10
29APR26 34.00 C 1.37 1.43 1.23 1.21 +0.15 39 167 1,199 -6
29APR26 35.00 C 1.03 1.07 0.92 0.91 +0.12 38 429 2,382 -163
29APR26 36.00 C 0.80 0.82 0.69 0.67 +0.09 38 260 3,502 +10
29APR26 37.00 C 0.60 0.63 0.53 0.48 +0.06 38 286 3,223 +36
29APR26 38.00 C 0.40 0.50 0.40 0.34 +0.04 38 399 3,483 -55
29APR26 39.00 C 0.36 0.38 0.36 0.24 +0.03 38 175 2,271 +175
29APR26 40.00 C 0.30 0.32 0.25 0.16 +0.02 37 202 3,326 +137
29APR26 41.00 C 0.25 0.25 0.23 0.11 +0.01 37 11 1,112 0
29APR26 42.00 C 0.16 0.21 0.16 0.07 0.00 37 21 2,194 0
29APR26 43.00 C 0.00 0.00 0.00 0.05 0.00 37 0 1,013 0
29APR26 44.00 C 0.00 0.00 0.00 0.03 0.00 37 0 823 0
29APR26 45.00 C 0.12 0.12 0.11 0.02 0.00 37 62 1,184 +60
29APR26 46.00 C 0.10 0.11 0.10 0.01 0.00 36 3 1,530 -3
29APR26 47.00 C 0.08 0.08 0.07 0.01 0.00 38 15 896 0
29APR26 48.00 C 0.07 0.08 0.07 0.01 0.00 39 63 1,408 +60
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 41 0 359 0
29APR26 50.00 C 0.05 0.05 0.05 0.01 0.00 43 13 2,196 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 47 0 2,522 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 51 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 58 0 164 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 61 0 161 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 65 0 333 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 68 0 112 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 73 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 23.00 C 0.00 0.00 0.00 9.34 - 47 0 0 -
28MAY26 24.00 C 0.00 0.00 0.00 8.41 +0.28 46 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.53 +0.31 45 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.65 +0.50 43 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.67 +0.32 38 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 4.99 +0.40 40 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 4.26 +0.36 40 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 3.60 +0.31 39 0 0 0
28MAY26 31.00 C 3.16 3.30 2.95 3.05 +0.28 39 148 430 +120
28MAY26 32.00 C 2.53 2.53 2.40 2.43 +0.15 38 42 789 +2
28MAY26 33.00 C 2.18 2.19 1.99 2.04 +0.20 38 210 464 +157
28MAY26 34.00 C 1.78 1.86 1.68 1.68 +0.17 39 438 836 +35
28MAY26 35.00 C 1.44 1.55 1.32 1.36 +0.16 39 253 2,313 -81
28MAY26 36.00 C 1.17 1.24 1.10 1.10 +0.15 39 163 691 +45
28MAY26 37.00 C 0.96 0.96 0.88 0.89 +0.14 39 39 651 +19
28MAY26 38.00 C 0.82 0.83 0.73 0.71 +0.13 39 78 479 +28
28MAY26 39.00 C 0.58 0.69 0.58 0.57 +0.12 39 62 1,633 0
28MAY26 40.00 C 0.60 0.60 0.51 0.45 +0.11 40 32 4,856 0
28MAY26 41.00 C 0.47 0.47 0.45 0.36 +0.10 40 601 1,145 +159
28MAY26 42.00 C 0.00 0.00 0.00 0.29 +0.09 40 0 1,020 0
28MAY26 43.00 C 0.34 0.34 0.34 0.23 +0.08 40 18 423 -18
28MAY26 44.00 C 0.00 0.00 0.00 0.18 +0.07 40 1 603 0
28MAY26 45.00 C 0.22 0.22 0.22 0.14 +0.06 41 9 1,271 +7
28MAY26 46.00 C 0.00 0.00 0.00 0.11 +0.05 41 0 42 0
28MAY26 47.00 C 0.00 0.00 0.00 0.09 +0.04 41 0 50 0
28MAY26 48.00 C 0.00 0.00 0.00 0.07 +0.03 41 0 70 0
28MAY26 49.00 C 0.00 0.00 0.00 0.06 +0.03 42 0 60 0
28MAY26 50.00 C 0.13 0.14 0.13 0.05 +0.03 42 132 190 +31
28MAY26 52.50 C 0.10 0.11 0.10 0.03 +0.02 43 3 69 +3
28MAY26 55.00 C 0.08 0.08 0.08 0.02 +0.01 44 36 118 +36
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 44 0 124 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 47 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 52 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 57 0 123 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 59 0 123 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 61 0 53 0
29JUN26 20.00 C 0.00 0.00 0.00 12.33 +0.32 52 0 60 0
29JUN26 21.00 C 0.00 0.00 0.00 11.27 +0.29 42 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.33 +0.29 42 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.50 +0.31 45 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 8.43 +0.21 38 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.56 +0.15 38 0 158 0
29JUN26 26.00 C 0.00 0.00 0.00 6.72 +0.15 37 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 5.92 +0.29 37 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 5.26 +0.35 38 0 15 0
29JUN26 29.00 C 0.00 0.00 0.00 4.56 +0.19 38 0 24 0
29JUN26 30.00 C 3.86 3.86 3.86 4.02 +0.44 39 2 77 +2
29JUN26 31.00 C 3.66 3.66 3.64 3.40 +0.31 38 2 335 0
29JUN26 32.00 C 3.05 3.05 2.81 2.85 +0.20 37 221 734 +120
29JUN26 33.00 C 2.59 2.60 2.39 2.42 +0.21 37 147 651 +11
29JUN26 34.00 C 2.11 2.30 1.92 2.02 +0.16 37 1,347 2,315 +643
29JUN26 35.00 C 1.87 1.87 1.70 1.72 +0.14 38 66 1,190 +66
29JUN26 36.00 C 1.42 1.62 1.42 1.43 +0.11 38 3,507 3,541 -1,188
29JUN26 37.00 C 1.36 1.36 1.23 1.21 +0.11 38 2,738 3,830 -958
29JUN26 38.00 C 1.03 1.10 1.00 1.00 +0.09 38 12 6,131 +10
29JUN26 39.00 C 0.98 0.99 0.92 0.83 +0.08 38 12 1,674 +10
29JUN26 40.00 C 0.80 0.85 0.75 0.68 +0.06 38 61 4,695 -22
29JUN26 41.00 C 0.72 0.72 0.68 0.56 +0.05 38 38 1,016 +2
29JUN26 42.00 C 0.58 0.58 0.58 0.46 +0.04 39 5 5,345 +5
29JUN26 43.00 C 0.48 0.48 0.48 0.38 +0.03 39 40 2,847 +25
29JUN26 44.00 C 0.44 0.48 0.44 0.31 +0.02 39 98 4,248 +94
29JUN26 45.00 C 0.40 0.40 0.37 0.25 +0.01 39 167 12,718 0
29JUN26 46.00 C 0.00 0.00 0.00 0.21 +0.01 39 0 1,736 0
29JUN26 47.00 C 0.33 0.33 0.33 0.17 +0.01 39 3 1,947 0
29JUN26 48.00 C 0.00 0.00 0.00 0.14 +0.01 39 0 4,924 0
29JUN26 49.00 C 0.00 0.00 0.00 0.11 0.00 39 0 3,604 0
29JUN26 50.00 C 0.21 0.24 0.21 0.09 0.00 39 1,004 28,266 +1,000
29JUN26 52.50 C 0.00 0.00 0.00 0.06 0.00 40 0 4,260 0
29JUN26 55.00 C 0.19 0.19 0.19 0.04 0.00 41 1 10,635 -1
29JUN26 57.50 C 0.00 0.00 0.00 0.03 0.00 42 0 3,528 0
29JUN26 60.00 C 0.09 0.09 0.09 0.02 0.00 43 6 25,104 -6
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 42 0 4,401 0
29JUN26 65.00 C 0.07 0.07 0.07 0.01 0.00 44 3 14,073 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 46 0 3,122 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15,252 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1,516 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,722 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 54 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 57 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 60 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 63 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 66 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 67 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 71 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,226 0
29SEP26 20.00 C 12.41 12.96 12.41 12.67 +0.32 47 95 125 +90
29SEP26 21.00 C 0.00 0.00 0.00 11.76 +0.32 46 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 10.78 +0.22 42 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 9.92 +0.25 41 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 9.06 +0.20 40 0 0 0
29SEP26 25.00 C 8.06 8.06 8.06 8.22 +0.16 39 20 5 -20
29SEP26 26.00 C 0.00 0.00 0.00 7.60 +0.30 40 0 30 0
29SEP26 27.00 C 0.00 0.00 0.00 6.86 +0.28 40 0 11 0
29SEP26 28.00 C 0.00 0.00 0.00 6.12 +0.27 38 0 8 0
29SEP26 29.00 C 0.00 0.00 0.00 5.42 +0.19 37 0 6 0
29SEP26 30.00 C 0.00 0.00 0.00 4.75 -0.04 36 0 102 0
29SEP26 31.00 C 0.00 0.00 0.00 4.32 +0.21 37 0 97 0
29SEP26 32.00 C 4.11 4.11 3.95 3.89 +0.21 38 61 71 +42
29SEP26 33.00 C 3.51 3.51 3.32 3.43 +0.18 37 228 307 +159
29SEP26 34.00 C 3.18 3.18 3.18 3.07 +0.18 38 1 138 0
29SEP26 35.00 C 3.00 3.00 2.73 2.71 +0.18 38 25 765 -1
29SEP26 36.00 C 0.00 0.00 0.00 2.41 +0.20 38 0 5,374 0
29SEP26 37.00 C 0.00 0.00 0.00 2.14 +0.22 38 0 1,463 0
29SEP26 38.00 C 2.07 2.07 2.07 1.89 +0.23 38 1 7,426 +1
29SEP26 39.00 C 1.71 1.77 1.71 1.66 +0.22 38 12 6,151 +11
29SEP26 40.00 C 1.63 1.64 1.55 1.46 +0.22 38 27 2,842 +4
29SEP26 41.00 C 0.00 0.00 0.00 1.28 +0.22 38 0 964 0
29SEP26 42.00 C 1.29 1.31 1.23 1.12 +0.21 38 421 1,359 +382
29SEP26 43.00 C 0.00 0.00 0.00 0.98 +0.20 38 0 1,519 0
29SEP26 44.00 C 0.00 0.00 0.00 0.86 +0.20 38 0 2,740 0
29SEP26 45.00 C 0.94 0.94 0.91 0.75 +0.19 39 10 2,952 -7
29SEP26 46.00 C 0.00 0.00 0.00 0.66 +0.18 39 0 1,586 0
29SEP26 47.00 C 0.00 0.00 0.00 0.58 +0.18 39 0 1,418 0
29SEP26 48.00 C 0.00 0.00 0.00 0.51 +0.17 39 0 1,971 0
29SEP26 49.00 C 0.69 0.69 0.69 0.44 +0.15 39 2 2,454 -2
29SEP26 50.00 C 0.00 0.00 0.00 0.39 +0.15 39 0 17,269 0
29SEP26 52.50 C 0.00 0.00 0.00 0.28 +0.13 39 0 3,005 0
29SEP26 55.00 C 0.40 0.40 0.40 0.20 +0.10 39 8 7,624 -8
29SEP26 57.50 C 0.00 0.00 0.00 0.15 +0.09 40 0 659 0
29SEP26 60.00 C 0.00 0.00 0.00 0.11 +0.07 40 0 6,972 0
29SEP26 62.50 C 0.00 0.00 0.00 0.08 +0.05 40 0 965 0
29SEP26 65.00 C 0.00 0.00 0.00 0.06 +0.04 40 0 2,670 0
29SEP26 67.50 C 0.00 0.00 0.00 0.05 +0.04 41 0 400 0
29SEP26 70.00 C 0.00 0.00 0.00 0.03 +0.02 40 0 429 0
29SEP26 72.50 C 0.16 0.16 0.16 0.02 +0.01 40 80 348 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 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 41 0 585 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 42 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 12.76 +0.04 39 0 78 0
30DEC26 21.00 C 0.00 0.00 0.00 12.10 +0.24 43 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.33 +0.31 43 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.46 +0.25 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.60 +0.17 40 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.00 +0.36 41 0 129 0
30DEC26 26.00 C 0.00 0.00 0.00 8.21 +0.28 40 0 42 0
30DEC26 27.00 C 0.00 0.00 0.00 7.53 +0.24 39 0 124 0
30DEC26 28.00 C 0.00 0.00 0.00 6.93 +0.28 39 0 19 0
30DEC26 29.00 C 0.00 0.00 0.00 6.28 +0.23 38 0 62 0
30DEC26 30.00 C 0.00 0.00 0.00 5.72 +0.14 38 0 128 0
30DEC26 31.00 C 0.00 0.00 0.00 5.14 +0.24 37 0 15 0
30DEC26 32.00 C 4.98 4.98 4.79 4.75 +0.23 38 31 110 +31
30DEC26 33.00 C 4.47 4.47 4.36 4.33 +0.23 38 41 970 +10
30DEC26 34.00 C 4.00 4.00 3.93 3.93 +0.20 38 13 450 -7
30DEC26 35.00 C 3.60 3.70 3.55 3.57 +0.18 38 24 780 +2
30DEC26 36.00 C 3.26 3.26 3.26 3.25 +0.15 38 11 7,412 -11
30DEC26 37.00 C 2.97 2.97 2.92 2.96 +0.13 38 504 3,433 -3
30DEC26 38.00 C 0.00 0.00 0.00 2.70 +0.15 39 0 4,963 0
30DEC26 39.00 C 2.58 2.69 2.41 2.46 +0.12 39 9 1,319 +8
30DEC26 40.00 C 0.00 0.00 0.00 2.23 +0.11 39 0 825 0
30DEC26 41.00 C 2.07 2.07 2.07 2.02 +0.08 39 2 433 0
30DEC26 42.00 C 0.00 0.00 0.00 1.84 +0.07 39 0 702 0
30DEC26 43.00 C 0.00 0.00 0.00 1.67 +0.06 39 0 211 0
30DEC26 44.00 C 0.00 0.00 0.00 1.51 +0.04 39 0 452 0
30DEC26 45.00 C 1.60 1.60 1.45 1.37 +0.03 39 46 2,972 0
30DEC26 46.00 C 1.42 1.42 1.32 1.25 +0.03 39 21 100 +5
30DEC26 47.00 C 0.00 0.00 0.00 1.13 +0.01 39 0 171 0
30DEC26 48.00 C 0.00 0.00 0.00 1.03 +0.01 39 0 140 0
30DEC26 49.00 C 0.00 0.00 0.00 0.94 0.00 40 0 152 0
30DEC26 50.00 C 1.08 1.10 1.01 0.85 -0.01 40 15 1,063 +14
30DEC26 52.50 C 0.93 0.93 0.93 0.67 -0.03 40 22 1,502 +22
30DEC26 55.00 C 0.78 0.78 0.74 0.54 -0.03 40 38 1,553 0
30DEC26 57.50 C 0.00 0.00 0.00 0.43 -0.03 40 0 297 0
30DEC26 60.00 C 0.59 0.59 0.59 0.34 -0.04 40 24 704 +8
30DEC26 62.50 C 0.49 0.49 0.49 0.28 -0.04 41 50 331 +50
30DEC26 65.00 C 0.00 0.00 0.00 0.23 -0.04 41 0 103 0
30DEC26 67.50 C 0.00 0.00 0.00 0.18 -0.04 41 0 154 0
30DEC26 70.00 C 0.40 0.40 0.40 0.15 -0.04 41 3 121 0
30DEC26 72.50 C 0.00 0.00 0.00 0.13 -0.03 42 0 74 0
30DEC26 75.00 C 0.00 0.00 0.00 0.11 -0.03 42 0 476 0
30DEC26 77.50 C 0.00 0.00 0.00 0.09 -0.03 43 0 26 0
30DEC26 80.00 C 0.00 0.00 0.00 0.08 -0.03 43 0 298 0
30MAR27 23.00 C 0.00 0.00 0.00 11.01 - 42 0 0 -
30MAR27 24.00 C 0.00 0.00 0.00 10.33 +0.38 42 0 1 0
30MAR27 25.00 C 9.43 9.43 9.43 9.40 +0.55 39 10 10 +10
30MAR27 26.00 C 0.00 0.00 0.00 8.72 +0.16 39 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.15 +0.24 39 0 1 0
30MAR27 28.00 C 7.60 7.60 7.60 7.53 +0.23 39 5 6 +5
30MAR27 29.00 C 0.00 0.00 0.00 6.95 +0.22 39 0 0 0
30MAR27 30.00 C 6.52 6.52 6.52 6.46 +0.16 39 20 57 +20
30MAR27 31.00 C 0.00 0.00 0.00 5.95 +0.16 39 0 12 0
30MAR27 32.00 C 5.68 5.68 5.68 5.46 +0.17 38 40 68 +40
30MAR27 33.00 C 5.05 5.05 5.05 5.05 +0.27 38 1 3,821 0
30MAR27 34.00 C 0.00 0.00 0.00 4.70 +0.27 39 0 4,807 0
30MAR27 35.00 C 4.37 4.37 4.29 4.29 +0.21 38 375 1,155 +155
30MAR27 36.00 C 0.00 0.00 0.00 4.00 +0.26 39 0 8 0
30MAR27 37.00 C 0.00 0.00 0.00 3.64 +0.22 38 0 43 0
30MAR27 38.00 C 0.00 0.00 0.00 3.36 +0.24 38 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 3.11 +0.26 39 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.91 +0.32 39 0 16 0
30MAR27 41.00 C 0.00 0.00 0.00 2.68 +0.32 39 0 0 0
30MAR27 42.00 C 2.55 2.55 2.55 2.48 +0.33 39 62 66 +62
30MAR27 43.00 C 2.45 2.45 2.32 2.29 +0.34 39 32 34 +32
30MAR27 44.00 C 2.20 2.20 2.18 2.14 +0.37 39 4 16 +4
TOTAL CALL 36,807 728,968 +1,909
06MAR26 23.00 P 0.00 0.00 0.00 0.01 - 186 0 0 -
06MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
06MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
06MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
06MAR26 27.00 P 0.00 0.00 0.00 0.02 +0.01 114 0 0 0
06MAR26 28.00 P 0.00 0.00 0.00 0.03 +0.01 99 0 131 0
06MAR26 29.00 P 0.06 0.06 0.03 0.05 -0.01 85 169 280 +169
06MAR26 30.00 P 0.10 0.10 0.05 0.11 -0.04 76 71 401 -6
06MAR26 31.00 P 0.34 0.50 0.15 0.22 -0.13 63 612 246 -68
06MAR26 32.00 P 1.00 1.00 0.34 0.49 -0.29 52 796 458 -47
06MAR26 33.00 P 1.39 1.39 0.80 1.12 -0.42 47 198 457 -81
06MAR26 34.00 P 1.78 2.06 1.73 2.02 -0.52 48 495 364 -54
06MAR26 35.00 P 3.50 3.50 2.80 3.00 -0.56 0 20 415 -10
06MAR26 36.00 P 4.05 4.19 3.56 4.01 -0.47 76 35 290 -35
06MAR26 37.00 P 5.00 5.00 5.00 5.00 -0.43 0 208 148 -208
06MAR26 38.00 P 0.00 0.00 0.00 6.00 -0.43 0 0 89 0
06MAR26 39.00 P 0.00 0.00 0.00 7.00 -0.42 0 0 0 0
06MAR26 40.00 P 0.00 0.00 0.00 8.00 -0.42 0 0 0 0
06MAR26 41.00 P 0.00 0.00 0.00 9.00 -0.42 0 0 0 0
06MAR26 42.00 P 0.00 0.00 0.00 10.00 -0.42 0 0 0 0
06MAR26 43.00 P 0.00 0.00 0.00 11.00 -0.42 0 0 0 0
06MAR26 44.00 P 0.00 0.00 0.00 12.00 -0.42 0 0 0 0
06MAR26 45.00 P 0.00 0.00 0.00 13.00 -0.42 0 0 0 0
06MAR26 46.00 P 0.00 0.00 0.00 14.00 -0.42 0 0 0 0
13MAR26 23.00 P 0.00 0.00 0.00 0.01 - 88 0 0 -
13MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
13MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
13MAR26 26.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 10 0
13MAR26 27.00 P 0.00 0.00 0.00 0.02 -0.02 54 0 10 0
13MAR26 28.00 P 0.00 0.00 0.00 0.05 -0.04 51 0 30 0
13MAR26 29.00 P 0.16 0.16 0.12 0.12 -0.06 50 183 347 +104
13MAR26 30.00 P 0.35 0.35 0.21 0.24 -0.11 47 204 410 +129
13MAR26 31.00 P 0.62 0.62 0.37 0.47 -0.17 44 841 388 +341
13MAR26 32.00 P 0.76 0.99 0.68 0.88 -0.20 44 687 276 +192
13MAR26 33.00 P 1.50 1.62 1.50 1.50 -0.28 45 121 179 +121
13MAR26 34.00 P 1.98 2.26 1.98 2.17 -0.38 39 196 155 +62
13MAR26 35.00 P 0.00 0.00 0.00 3.10 -0.46 44 0 60 0
13MAR26 36.00 P 0.00 0.00 0.00 4.03 -0.45 44 0 0 0
13MAR26 37.00 P 0.00 0.00 0.00 5.01 -0.42 46 0 0 0
13MAR26 38.00 P 0.00 0.00 0.00 6.10 -0.33 72 0 0 0
13MAR26 39.00 P 0.00 0.00 0.00 7.10 -0.32 80 0 0 0
13MAR26 40.00 P 0.00 0.00 0.00 8.10 -0.32 89 0 0 0
13MAR26 41.00 P 0.00 0.00 0.00 9.02 -0.40 77 0 0 0
13MAR26 42.00 P 0.00 0.00 0.00 10.02 -0.40 83 0 0 0
13MAR26 43.00 P 0.00 0.00 0.00 11.03 -0.39 93 0 0 0
13MAR26 44.00 P 0.00 0.00 0.00 12.10 -0.32 117 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 71 0 50 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 64 0 340 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 58 0 366 0
30MAR26 23.00 P 0.04 0.04 0.04 0.02 +0.01 56 70 618 -70
30MAR26 24.00 P 0.04 0.06 0.04 0.03 +0.01 53 55 311 +40
30MAR26 25.00 P 0.05 0.09 0.05 0.06 +0.02 52 125 16,706 +5
30MAR26 26.00 P 0.10 0.15 0.10 0.10 +0.01 50 38 748 0
30MAR26 27.00 P 0.14 0.22 0.14 0.17 +0.01 48 372 1,109 -113
30MAR26 28.00 P 0.30 0.33 0.23 0.26 -0.02 46 775 2,093 +102
30MAR26 29.00 P 0.36 0.48 0.34 0.41 -0.06 44 1,258 4,171 +335
30MAR26 30.00 P 0.76 0.76 0.53 0.64 -0.07 43 3,861 6,057 +623
30MAR26 31.00 P 1.10 1.10 0.81 0.94 -0.14 41 1,238 3,781 -63
30MAR26 32.00 P 1.56 1.56 1.16 1.38 -0.18 41 1,387 4,703 -152
30MAR26 33.00 P 2.40 2.40 1.70 1.91 -0.24 39 7,271 9,204 -2,489
30MAR26 34.00 P 3.20 3.20 2.43 2.58 -0.35 39 677 9,704 -6
30MAR26 35.00 P 3.72 3.72 3.03 3.43 -0.45 42 415 27,611 -65
30MAR26 36.00 P 4.07 4.43 4.07 4.25 -0.41 42 819 9,040 -305
30MAR26 37.00 P 5.07 5.30 4.80 5.31 -0.24 51 375 8,321 +37
30MAR26 38.00 P 5.81 6.29 5.81 6.24 -0.22 54 61 6,100 -30
30MAR26 39.00 P 0.00 0.00 0.00 7.10 -0.33 49 1 8,898 -1
30MAR26 40.00 P 7.89 8.10 7.50 8.10 -0.44 54 117 25,214 -2
30MAR26 41.00 P 0.00 0.00 0.00 9.02 -0.40 48 0 5,935 0
30MAR26 42.00 P 10.00 10.53 10.00 10.02 -0.40 52 21 17,815 -10
30MAR26 43.00 P 0.00 0.00 0.00 11.03 -0.39 58 0 4,119 0
30MAR26 44.00 P 0.00 0.00 0.00 12.10 -0.32 71 0 1,308 -1,271
30MAR26 45.00 P 12.50 12.50 12.50 13.03 -0.39 65 3 2,230 0
30MAR26 46.00 P 14.42 14.42 14.42 14.12 -0.30 81 14 1,080 -128
30MAR26 47.00 P 0.00 0.00 0.00 15.03 -0.39 72 0 856 -103
30MAR26 48.00 P 15.55 16.40 15.55 16.19 -0.23 96 23 6,370 0
30MAR26 49.00 P 0.00 0.00 0.00 17.03 -0.39 79 0 462 0
30MAR26 50.00 P 18.02 18.02 17.99 18.00 -0.42 0 93 4,421 +85
30MAR26 52.50 P 0.00 0.00 0.00 20.50 -0.42 0 0 3,241 0
30MAR26 55.00 P 0.00 0.00 0.00 23.00 -0.42 0 0 2,382 0
30MAR26 57.50 P 0.00 0.00 0.00 25.53 -0.39 103 0 492 0
30MAR26 60.00 P 0.00 0.00 0.00 28.00 -0.42 0 0 2,100 0
30MAR26 62.50 P 0.00 0.00 0.00 30.50 -0.42 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 33.00 -0.42 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 35.53 -0.39 127 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 38.02 -0.40 129 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 40.53 -0.39 137 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 43.02 -0.40 138 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 45.53 -0.39 147 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 48.00 -0.42 0 0 1,230 0
30MAR26 82.50 P 0.00 0.00 0.00 50.53 -0.39 156 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 53.02 -0.40 156 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 55.52 -0.40 160 0 101 0
30MAR26 90.00 P 0.00 0.00 0.00 58.02 -0.40 164 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 60.52 -0.40 168 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 63.01 -0.41 167 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 65.52 -0.40 176 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 68.02 -0.40 179 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 70.52 -0.40 183 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 73.02 -0.40 186 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 75.52 -0.40 190 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 78.02 -0.40 193 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 92 0
29APR26 21.00 P 0.00 0.00 0.00 0.03 +0.01 50 0 5 0
29APR26 22.00 P 0.08 0.08 0.08 0.04 0.00 48 120 132 +99
29APR26 23.00 P 0.00 0.00 0.00 0.07 +0.01 47 0 134 0
29APR26 24.00 P 0.13 0.15 0.13 0.11 +0.01 46 155 367 +70
29APR26 25.00 P 0.22 0.22 0.22 0.17 0.00 44 2 342 +2
29APR26 26.00 P 0.32 0.32 0.27 0.27 0.00 44 101 245 +100
29APR26 27.00 P 0.44 0.45 0.36 0.40 -0.01 43 562 535 +331
29APR26 28.00 P 0.68 0.68 0.49 0.54 -0.04 41 352 604 -105
29APR26 29.00 P 0.83 0.85 0.71 0.76 -0.07 40 1,192 1,570 +639
29APR26 30.00 P 1.15 1.16 0.93 1.04 -0.11 39 651 3,997 +44
29APR26 31.00 P 1.56 1.58 1.28 1.39 -0.15 38 774 2,032 +384
29APR26 32.00 P 2.00 2.00 1.67 1.84 -0.19 38 466 2,822 -85
29APR26 33.00 P 2.80 2.80 2.17 2.39 -0.20 37 685 2,276 +35
29APR26 34.00 P 3.40 3.60 2.85 3.01 -0.25 37 407 3,997 -69
29APR26 35.00 P 4.20 4.20 3.53 3.71 -0.30 36 366 8,041 -192
29APR26 36.00 P 4.27 4.69 4.27 4.50 -0.38 37 87 4,058 -86
29APR26 37.00 P 5.60 5.60 5.12 5.31 -0.45 36 83 3,536 -81
29APR26 38.00 P 6.25 6.28 6.25 6.28 -0.45 39 63 1,990 0
29APR26 39.00 P 0.00 0.00 0.00 7.23 -0.22 41 0 1,994 0
29APR26 40.00 P 0.00 0.00 0.00 8.17 -0.37 42 0 293 0
29APR26 41.00 P 0.00 0.00 0.00 9.06 -0.38 39 0 51 -6
29APR26 42.00 P 0.00 0.00 0.00 10.03 -0.40 40 0 93 0
29APR26 43.00 P 10.67 10.75 10.67 11.03 -0.39 43 38 75 +30
29APR26 44.00 P 0.00 0.00 0.00 12.10 -0.32 51 0 15 0
29APR26 45.00 P 0.00 0.00 0.00 13.03 -0.39 48 0 1 0
29APR26 46.00 P 0.00 0.00 0.00 14.12 -0.30 58 0 12 0
29APR26 47.00 P 0.00 0.00 0.00 15.03 -0.39 53 0 1 -1
29APR26 48.00 P 0.00 0.00 0.00 16.19 -0.23 68 0 8 0
29APR26 49.00 P 0.00 0.00 0.00 17.03 -0.39 57 0 0 -22
29APR26 50.00 P 0.00 0.00 0.00 18.02 -0.40 58 0 0 -7
29APR26 52.50 P 0.00 0.00 0.00 20.52 -0.40 64 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 23.02 -0.40 69 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 25.53 -0.39 75 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 28.02 -0.40 78 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 30.52 -0.40 82 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 33.02 -0.40 86 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 35.53 -0.39 92 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 38.02 -0.40 94 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 40.53 -0.39 100 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 43.02 -0.40 101 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 45.53 -0.39 107 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 48.02 -0.40 108 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.15 - 44 0 0 -
28MAY26 24.00 P 0.28 0.28 0.26 0.22 +0.04 43 60 35 +30
28MAY26 25.00 P 0.37 0.37 0.35 0.32 +0.04 43 162 491 -33
28MAY26 26.00 P 0.42 0.51 0.41 0.44 +0.01 42 521 851 +514
28MAY26 27.00 P 0.62 0.65 0.62 0.60 -0.02 41 190 1,135 +130
28MAY26 28.00 P 0.95 0.95 0.87 0.80 -0.05 40 210 1,303 -30
28MAY26 29.00 P 1.13 1.14 1.08 1.07 -0.06 39 302 578 +44
28MAY26 30.00 P 1.32 1.48 1.32 1.37 -0.11 38 110 1,475 +19
28MAY26 31.00 P 1.74 1.87 1.72 1.78 -0.13 38 211 2,478 -30
28MAY26 32.00 P 2.18 2.35 2.09 2.22 -0.20 37 303 2,069 +23
28MAY26 33.00 P 2.84 2.92 2.84 2.78 -0.22 37 158 3,124 +35
28MAY26 34.00 P 3.28 3.28 3.28 3.38 -0.30 37 30 1,578 0
28MAY26 35.00 P 3.80 4.10 3.80 4.05 -0.30 36 12 1,910 +10
28MAY26 36.00 P 0.00 0.00 0.00 4.89 -0.28 38 0 527 0
28MAY26 37.00 P 0.00 0.00 0.00 5.69 -0.28 39 0 584 0
28MAY26 38.00 P 0.00 0.00 0.00 6.57 -0.21 40 0 870 0
28MAY26 39.00 P 0.00 0.00 0.00 7.43 -0.19 40 0 314 0
28MAY26 40.00 P 0.00 0.00 0.00 8.26 -0.28 39 0 75 0
28MAY26 41.00 P 0.00 0.00 0.00 9.16 -0.28 38 0 23 0
28MAY26 42.00 P 0.00 0.00 0.00 10.09 -0.39 38 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 11.12 -0.33 42 0 5 0
28MAY26 44.00 P 0.00 0.00 0.00 12.10 -0.33 43 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 13.03 -0.39 41 0 4 0
28MAY26 46.00 P 0.00 0.00 0.00 14.12 -0.31 49 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 15.03 -0.39 45 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 16.19 -0.23 57 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 17.03 -0.39 49 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 18.02 -0.40 50 0 4 0
28MAY26 52.50 P 0.00 0.00 0.00 20.52 -0.40 54 0 0 -1
28MAY26 55.00 P 0.00 0.00 0.00 23.02 -0.40 58 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 25.53 -0.39 64 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 28.02 -0.40 66 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 30.52 -0.40 70 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 33.02 -0.40 74 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 35.53 -0.39 78 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 38.03 -0.39 82 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 40.53 -0.39 85 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 43.02 -0.40 86 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.05 0.00 42 0 190 0
29JUN26 21.00 P 0.00 0.00 0.00 0.08 0.00 41 0 240 0
29JUN26 22.00 P 0.00 0.00 0.00 0.13 0.00 41 0 109 0
29JUN26 23.00 P 0.30 0.30 0.30 0.20 0.00 41 2 25 0
29JUN26 24.00 P 0.00 0.00 0.00 0.30 0.00 40 0 127 0
29JUN26 25.00 P 0.46 0.53 0.46 0.43 -0.01 40 310 796 -98
29JUN26 26.00 P 0.58 0.69 0.58 0.60 -0.03 40 102 1,259 +100
29JUN26 27.00 P 0.75 0.86 0.75 0.79 -0.05 39 250 1,261 +100
29JUN26 28.00 P 0.97 1.11 0.97 1.02 -0.08 38 311 2,912 +129
29JUN26 29.00 P 1.37 1.39 1.37 1.31 -0.09 38 173 3,450 +97
29JUN26 30.00 P 1.57 1.76 1.56 1.65 -0.11 37 1,403 3,358 +210
29JUN26 31.00 P 1.98 1.98 1.98 2.05 -0.15 36 3 2,962 +3
29JUN26 32.00 P 2.72 2.72 2.37 2.54 -0.17 36 93 4,329 +17
29JUN26 33.00 P 2.92 3.25 2.92 3.10 -0.22 36 676 8,539 +594
29JUN26 34.00 P 3.59 3.86 3.59 3.72 -0.28 36 110 11,157 +80
29JUN26 35.00 P 0.00 0.00 0.00 4.33 -0.31 36 0 11,316 0
29JUN26 36.00 P 5.37 5.37 5.10 5.10 -0.34 36 166 5,344 -8
29JUN26 37.00 P 6.20 6.20 6.20 6.11 -0.14 41 5 12,032 -1
29JUN26 38.00 P 7.00 7.00 7.00 6.93 -0.35 41 10 10,619 0
29JUN26 39.00 P 7.27 7.60 7.20 7.80 0.00 42 7 5,847 -5
29JUN26 40.00 P 8.54 8.61 8.12 8.56 +0.02 41 89 10,976 -89
29JUN26 41.00 P 9.14 9.25 9.00 9.31 -0.25 38 36 9,186 -5
29JUN26 42.00 P 10.07 10.07 10.07 10.54 +0.06 46 1 2,370 -1
29JUN26 43.00 P 0.00 0.00 0.00 11.13 -0.78 37 0 857 0
29JUN26 44.00 P 11.88 12.24 11.88 12.10 -0.41 38 14 3,090 -8
29JUN26 45.00 P 12.90 13.13 12.90 13.06 -0.82 38 35 17,837 -9
29JUN26 46.00 P 14.38 14.38 13.70 14.12 -0.33 43 60 895 -30
29JUN26 47.00 P 14.80 15.08 14.80 15.03 -0.40 40 3 1,740 0
29JUN26 48.00 P 15.87 16.01 15.87 16.19 -0.23 50 2 2,119 0
29JUN26 49.00 P 17.09 17.09 17.09 17.11 -0.31 48 10 890 0
29JUN26 50.00 P 17.76 17.76 17.76 18.12 -0.30 51 1 5,255 0
29JUN26 52.50 P 0.00 0.00 0.00 20.62 -0.93 55 0 3,106 0
29JUN26 55.00 P 0.00 0.00 0.00 23.11 -0.31 59 0 60 -306
29JUN26 57.50 P 0.00 0.00 0.00 25.61 -0.31 62 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 28.11 -0.31 66 0 20 0
29JUN26 62.50 P 0.00 0.00 0.00 30.62 -0.30 70 0 20 0
29JUN26 65.00 P 0.00 0.00 0.00 33.12 -0.30 73 0 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 35.62 -0.30 76 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 38.12 -0.30 79 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 40.62 -0.30 82 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 43.11 -0.31 84 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 45.61 -0.31 87 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 48.12 -0.30 90 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 50.62 -0.30 93 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 53.11 -0.31 95 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 55.61 -0.31 97 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 58.12 -0.30 100 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 60.61 -0.31 101 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 63.12 -0.30 104 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 65.62 -0.30 106 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 68.12 -0.30 108 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 70.62 -0.30 110 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 73.12 -0.30 112 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 75.62 -0.30 114 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 78.12 -0.30 116 0 0 0
29SEP26 20.00 P 0.33 0.33 0.33 0.15 -0.11 38 2 1,006 0
29SEP26 21.00 P 0.00 0.00 0.00 0.22 -0.14 38 0 237 0
29SEP26 22.00 P 0.45 0.51 0.45 0.33 -0.16 38 31 332 +31
29SEP26 23.00 P 0.63 0.63 0.63 0.46 -0.16 38 130 398 +100
29SEP26 24.00 P 0.00 0.00 0.00 0.62 -0.16 38 0 49 0
29SEP26 25.00 P 0.99 0.99 0.99 0.83 -0.16 38 100 438 +100
29SEP26 26.00 P 1.11 1.21 1.11 1.08 -0.15 38 33 1,191 +1
29SEP26 27.00 P 1.34 1.34 1.34 1.36 -0.15 38 2 1,159 -2
29SEP26 28.00 P 1.63 1.76 1.63 1.68 -0.14 38 232 4,831 -2
29SEP26 29.00 P 2.09 2.11 2.07 2.02 -0.17 37 316 1,325 -121
29SEP26 30.00 P 2.30 2.52 2.30 2.41 -0.17 37 406 7,537 +234
29SEP26 31.00 P 2.94 2.99 2.94 2.86 -0.16 37 260 1,375 +180
29SEP26 32.00 P 3.30 3.44 3.28 3.36 -0.19 37 77 1,807 +30
29SEP26 33.00 P 0.00 0.00 0.00 3.91 -0.22 36 0 3,991 0
29SEP26 34.00 P 4.50 4.53 4.50 4.54 -0.24 37 2 1,993 0
29SEP26 35.00 P 5.32 5.38 5.22 5.19 -0.23 37 93 9,540 -93
29SEP26 36.00 P 0.00 0.00 0.00 5.90 -0.04 37 0 22,072 0
29SEP26 37.00 P 6.64 6.64 6.64 6.71 +0.07 38 2 5,144 -2
29SEP26 38.00 P 7.13 7.13 7.13 7.53 +0.16 39 1 7,008 +1
29SEP26 39.00 P 7.88 8.38 7.80 8.18 -0.20 38 8 9,129 +6
29SEP26 40.00 P 9.47 9.47 8.70 8.99 -0.48 38 3 4,488 0
29SEP26 41.00 P 0.00 0.00 0.00 9.83 -0.22 38 0 2,104 0
29SEP26 42.00 P 11.09 11.09 11.09 10.93 -0.16 42 4 938 -4
29SEP26 43.00 P 11.60 11.60 11.60 11.62 -0.29 39 1 2,576 -1
29SEP26 44.00 P 12.16 12.16 12.16 12.50 -0.18 39 30 1,769 +28
29SEP26 45.00 P 0.00 0.00 0.00 13.39 -0.49 39 0 5,233 0
29SEP26 46.00 P 0.00 0.00 0.00 14.60 +0.10 45 0 343 0
29SEP26 47.00 P 0.00 0.00 0.00 15.57 +0.14 46 0 460 0
29SEP26 48.00 P 0.00 0.00 0.00 16.19 -0.41 40 0 600 0
29SEP26 49.00 P 0.00 0.00 0.00 17.11 -0.32 39 0 892 0
29SEP26 50.00 P 0.00 0.00 0.00 18.12 -0.30 41 0 7,666 0
29SEP26 52.50 P 21.45 21.45 21.45 20.62 -0.93 44 4 539 0
29SEP26 55.00 P 0.00 0.00 0.00 23.12 -0.30 47 0 192 0
29SEP26 57.50 P 0.00 0.00 0.00 25.62 -0.30 50 0 50 0
29SEP26 60.00 P 28.10 28.10 28.10 28.12 -0.30 53 10 134 -10
29SEP26 62.50 P 0.00 0.00 0.00 30.62 -0.30 56 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 33.12 -0.30 59 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 35.62 -0.30 61 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 38.12 -0.30 64 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 40.62 -0.30 66 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 43.11 -0.31 68 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 45.61 -0.31 70 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 48.12 -0.30 72 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 50.62 -0.30 74 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 53.12 -0.30 76 0 0 0
30DEC26 20.00 P 0.50 0.50 0.50 0.35 -0.12 39 5 566 0
30DEC26 21.00 P 0.00 0.00 0.00 0.47 -0.16 39 0 96 0
30DEC26 22.00 P 0.82 0.82 0.82 0.63 -0.16 39 130 166 +130
30DEC26 23.00 P 0.00 0.00 0.00 0.82 -0.14 39 0 8 0
30DEC26 24.00 P 1.19 1.19 1.19 1.04 -0.12 39 100 439 +100
30DEC26 25.00 P 1.42 1.42 1.42 1.30 -0.11 39 60 1,359 +30
30DEC26 26.00 P 0.00 0.00 0.00 1.59 -0.10 39 0 403 0
30DEC26 27.00 P 0.00 0.00 0.00 1.92 -0.08 38 0 698 0
30DEC26 28.00 P 2.36 2.36 2.28 2.24 -0.12 38 132 926 +30
30DEC26 29.00 P 2.64 2.71 2.64 2.63 -0.11 38 96 880 +90
30DEC26 30.00 P 3.16 3.16 3.01 3.04 -0.12 37 145 4,186 +126
30DEC26 31.00 P 3.40 3.61 3.40 3.51 -0.10 37 126 1,125 +125
30DEC26 32.00 P 4.08 4.13 4.08 4.00 -0.14 37 44 2,995 +30
30DEC26 33.00 P 0.00 0.00 0.00 4.56 -0.21 37 0 2,122 0
30DEC26 34.00 P 5.35 5.35 4.96 5.16 -0.19 37 7 1,309 +1
30DEC26 35.00 P 6.02 6.02 5.94 5.77 -0.25 37 7 3,689 -7
30DEC26 36.00 P 6.71 6.71 6.51 6.49 -0.22 37 412 7,235 +371
30DEC26 37.00 P 0.00 0.00 0.00 7.20 -0.18 37 0 3,225 0
30DEC26 38.00 P 8.07 8.07 7.71 7.95 -0.12 38 4 4,571 -2
30DEC26 39.00 P 8.41 8.41 8.41 8.70 -0.24 38 2 2,146 +2
30DEC26 40.00 P 9.25 9.25 9.25 9.63 -0.10 39 1 1,985 +1
30DEC26 41.00 P 10.10 10.10 10.10 10.30 -0.25 38 1 463 0
30DEC26 42.00 P 0.00 0.00 0.00 11.26 -0.07 40 0 186 0
30DEC26 43.00 P 0.00 0.00 0.00 12.04 -0.13 39 0 619 0
30DEC26 44.00 P 0.00 0.00 0.00 13.21 +0.18 43 0 90 0
30DEC26 45.00 P 0.00 0.00 0.00 13.81 -0.10 40 0 60 0
30DEC26 46.00 P 14.34 14.34 14.34 14.69 -0.10 40 1 221 +1
30DEC26 47.00 P 0.00 0.00 0.00 15.71 -0.06 42 0 274 0
30DEC26 48.00 P 16.22 16.22 16.20 16.73 +0.13 44 31 47 +31
30DEC26 49.00 P 0.00 0.00 0.00 17.39 -0.13 40 0 0 0
30DEC26 50.00 P 18.00 18.50 18.00 18.42 -0.27 42 3 71 0
30DEC26 52.50 P 0.00 0.00 0.00 20.62 -0.93 39 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 23.12 -0.37 42 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 25.62 -0.32 45 0 0 0
30DEC26 60.00 P 28.20 28.20 28.20 28.12 -0.30 47 20 1,070 +20
30DEC26 62.50 P 0.00 0.00 0.00 30.62 -0.30 49 0 1 0
30DEC26 65.00 P 0.00 0.00 0.00 33.12 -0.30 52 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 35.62 -0.30 54 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 38.12 -0.30 56 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 40.62 -0.30 58 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 43.11 -0.31 60 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 45.61 -0.31 62 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 48.12 -0.30 64 0 0 0
30MAR27 23.00 P 1.20 1.20 1.20 1.17 - 39 21 21 -
30MAR27 24.00 P 0.00 0.00 0.00 1.44 -0.07 39 0 28 0
30MAR27 25.00 P 0.00 0.00 0.00 1.69 -0.10 39 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 2.03 -0.08 39 0 296 0
30MAR27 27.00 P 2.37 2.37 2.37 2.33 -0.12 38 75 471 +75
30MAR27 28.00 P 2.72 2.72 2.72 2.69 -0.14 38 30 152 +30
30MAR27 29.00 P 3.01 3.20 3.01 3.09 -0.14 38 39 227 +37
30MAR27 30.00 P 3.40 3.63 3.40 3.53 -0.15 37 110 200 +58
30MAR27 31.00 P 3.96 3.96 3.96 4.02 -0.13 37 30 30 +30
30MAR27 32.00 P 0.00 0.00 0.00 4.51 -0.16 37 0 32 0
30MAR27 33.00 P 0.00 0.00 0.00 5.07 -0.18 37 0 3,800 0
30MAR27 34.00 P 0.00 0.00 0.00 5.67 -0.20 37 0 4,801 0
30MAR27 35.00 P 0.00 0.00 0.00 6.27 -0.20 37 0 1,000 0
30MAR27 36.00 P 7.06 7.06 6.94 6.97 -0.26 37 90 90 +90
30MAR27 37.00 P 0.00 0.00 0.00 7.76 -0.16 38 0 5 0
30MAR27 38.00 P 0.00 0.00 0.00 8.49 -0.10 38 0 30 0
30MAR27 39.00 P 0.00 0.00 0.00 9.24 -0.10 38 0 0 0
30MAR27 40.00 P 9.70 9.70 9.70 10.00 -0.12 38 10 10 +10
30MAR27 41.00 P 0.00 0.00 0.00 10.78 -0.13 39 0 1 0
30MAR27 42.00 P 0.00 0.00 0.00 11.65 -0.06 39 0 10 0
30MAR27 43.00 P 0.00 0.00 0.00 12.46 -0.08 39 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.30 -0.08 40 0 0 0
TOTAL PUT 39,629 572,172 +1,474
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$ 23.02
30MAR26 3.90 C 0.00 0.00 0.00 19.13 -0.06 228 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 19.03 -0.11 223 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 18.93 -0.20 219 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 18.83 -0.19 214 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 18.73 -0.17 210 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 18.63 -0.06 205 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 18.54 -0.05 242 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 18.43 -0.10 196 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 18.33 -0.11 192 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 18.23 -0.06 187 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 18.13 -0.07 182 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 18.03 -0.05 177 0 13 0
30MAR26 5.25 C 0.00 0.00 0.00 17.78 -0.06 161 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 17.53 -0.25 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 17.31 -0.23 231 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 17.03 -0.13 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 16.78 -0.06 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 16.53 -0.06 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 16.28 -0.13 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 16.04 -0.04 169 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 15.90 -0.11 241 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 15.53 -0.11 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 15.28 -0.06 0 0 11 0
30MAR26 8.00 C 0.00 0.00 0.00 15.03 -0.07 0 0 103 0
30MAR26 8.25 C 0.00 0.00 0.00 14.79 -0.06 140 0 11 0
30MAR26 8.50 C 0.00 0.00 0.00 14.54 -0.13 135 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 14.29 -0.23 130 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 14.04 -0.25 125 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 13.80 -0.12 140 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 13.54 -0.06 115 0 4 0
30MAR26 9.75 C 0.00 0.00 0.00 13.29 -0.07 109 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 13.04 -0.06 104 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 12.54 -0.06 92 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 12.04 -0.05 0 0 1 0
30MAR26 11.50 C 0.00 0.00 0.00 11.54 -0.06 0 0 2 0
30MAR26 12.00 C 0.00 0.00 0.00 11.04 -0.06 0 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 10.68 +0.08 140 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 10.04 -0.09 0 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 9.54 -0.07 0 0 18 0
30MAR26 14.00 C 0.00 0.00 0.00 9.05 -0.28 70 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 8.55 -0.24 64 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 8.02 -0.07 0 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 7.55 -0.14 51 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 7.02 -0.10 0 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 6.67 +0.08 82 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 6.07 -0.01 54 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.59 -0.06 55 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 5.08 -0.09 48 0 5 0
30MAR26 18.50 C 0.00 0.00 0.00 4.69 +0.10 61 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 4.12 -0.13 46 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 3.76 -0.05 55 0 3 0
30MAR26 20.00 C 0.00 0.00 0.00 3.25 -0.04 48 0 7 0
30MAR26 21.00 C 2.67 2.67 2.28 2.58 +0.04 55 5 46 +5
30MAR26 22.00 C 1.72 1.73 1.72 1.93 -0.03 55 8 116 +8
30MAR26 23.00 C 1.16 1.33 1.13 1.37 -0.06 54 425 360 +333
30MAR26 24.00 C 0.85 0.91 0.80 1.01 -0.01 57 105 117 +55
30MAR26 25.00 C 0.69 0.69 0.69 0.69 0.00 57 4 117 0
30MAR26 26.00 C 0.45 0.46 0.41 0.45 0.00 56 5 38 +2
30MAR26 27.00 C 0.00 0.00 0.00 0.29 0.00 56 0 15 0
30MAR26 28.00 C 0.23 0.23 0.23 0.18 0.00 56 5 56 -1
30MAR26 29.00 C 0.00 0.00 0.00 0.11 0.00 56 3 3 0
30MAR26 30.00 C 0.00 0.00 0.00 0.07 0.00 57 0 43 0
30MAR26 31.00 C 0.00 0.00 0.00 0.04 0.00 57 0 25 0
30MAR26 32.00 C 0.00 0.00 0.00 0.03 +0.01 59 0 10 0
30MAR26 33.00 C 0.00 0.00 0.00 0.02 +0.01 60 0 53 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 59 0 6 0
29APR26 14.50 C 0.00 0.00 0.00 8.64 -0.15 65 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 8.02 -0.20 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 7.60 -0.09 47 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 7.16 -0.13 55 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 6.67 -0.03 52 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 6.07 -0.20 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 5.84 +0.13 58 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 5.31 +0.09 52 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 4.83 +0.02 48 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 4.67 +0.23 60 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 4.05 +0.01 50 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 3.70 +0.03 51 20 26 +6
29APR26 21.00 C 0.00 0.00 0.00 3.24 +0.23 58 0 1 0
29APR26 22.00 C 2.30 2.30 2.30 2.55 +0.05 55 6 35 0
29APR26 23.00 C 0.00 0.00 0.00 2.03 +0.02 55 20 184 +20
29APR26 24.00 C 0.00 0.00 0.00 1.65 +0.04 56 0 21 0
29APR26 25.00 C 0.00 0.00 0.00 1.32 +0.07 57 0 154 0
29APR26 26.00 C 0.89 0.91 0.89 1.02 +0.07 56 45 49 +26
29APR26 27.00 C 0.00 0.00 0.00 0.78 +0.06 56 0 3 0
29APR26 28.00 C 0.64 0.64 0.64 0.60 +0.06 56 6 13 0
29APR26 29.00 C 0.00 0.00 0.00 0.45 +0.05 56 0 1 0
29APR26 30.00 C 0.43 0.43 0.43 0.34 +0.05 56 6 7 0
29APR26 31.00 C 0.00 0.00 0.00 0.25 +0.04 56 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 0.18 +0.03 56 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.14 +0.03 56 0 2 0
29APR26 34.00 C 0.00 0.00 0.00 0.10 +0.02 56 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 7.16 -0.13 40 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 6.94 +0.16 59 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 6.48 +0.12 57 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 6.02 +0.08 54 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 5.55 -0.04 52 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 5.13 +0.08 51 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 4.78 +0.10 52 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 4.59 +0.26 57 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 4.19 +0.20 55 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 3.46 +0.09 52 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 2.94 +0.11 53 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 2.45 +0.02 53 0 0 0
28MAY26 24.00 C 1.85 1.85 1.85 2.06 +0.07 54 1 1 +1
28MAY26 25.00 C 0.00 0.00 0.00 1.63 -0.03 53 0 1 0
28MAY26 26.00 C 0.00 0.00 0.00 1.35 0.00 53 0 11 0
28MAY26 27.00 C 0.00 0.00 0.00 1.10 +0.02 53 0 1 0
28MAY26 28.00 C 0.00 0.00 0.00 0.90 +0.03 54 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.72 +0.03 54 0 2 0
28MAY26 30.00 C 0.66 0.66 0.66 0.57 +0.03 53 1 1 +1
28MAY26 31.00 C 0.00 0.00 0.00 0.45 +0.02 53 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.36 +0.02 53 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.28 +0.02 53 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.22 +0.02 53 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 18.45 -0.08 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 18.35 -0.09 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 18.26 -0.06 107 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 18.16 -0.06 104 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 18.06 -0.06 100 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 17.81 -0.06 89 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 17.56 -0.22 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 17.31 -0.23 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 17.06 -0.10 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 16.82 -0.06 87 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 16.57 -0.06 79 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 16.32 -0.09 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 16.07 -0.06 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 15.90 -0.11 112 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 15.53 -0.11 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 15.33 -0.06 71 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 15.08 -0.06 62 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 14.83 -0.06 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 14.58 -0.09 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 14.34 -0.18 67 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 14.18 -0.11 95 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 13.84 -0.08 56 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 13.55 -0.10 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 13.34 -0.06 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 13.10 -0.06 59 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 12.60 -0.06 51 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 12.16 -0.11 71 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 11.68 -0.01 70 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 11.28 +0.10 77 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 10.68 +0.01 61 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 10.18 +0.01 57 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 9.76 +0.09 62 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 9.25 -0.08 57 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 8.77 -0.02 56 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 8.39 +0.17 60 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 7.85 +0.03 54 0 3 0
29JUN26 16.00 C 0.00 0.00 0.00 7.42 +0.12 54 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 7.05 +0.08 57 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.55 +0.03 53 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.31 +0.32 58 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 5.92 +0.31 57 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.40 +0.15 53 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.05 +0.02 53 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.73 -0.02 53 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.43 +0.01 54 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 3.82 +0.17 54 0 40 0
29JUN26 22.00 C 3.19 3.19 3.19 3.29 +0.10 54 1 1 +1
29JUN26 23.00 C 0.00 0.00 0.00 2.80 +0.02 54 0 16 0
29JUN26 24.00 C 0.00 0.00 0.00 2.42 +0.04 54 0 15 0
29JUN26 25.00 C 0.00 0.00 0.00 2.08 +0.07 55 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 1.75 +0.07 55 0 62 0
29JUN26 27.00 C 0.00 0.00 0.00 1.47 +0.08 54 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.23 +0.07 54 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 1.02 +0.06 54 0 17 0
29JUN26 30.00 C 0.00 0.00 0.00 0.86 +0.06 54 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 0.71 +0.06 54 0 2 0
29JUN26 32.00 C 0.00 0.00 0.00 0.59 +0.05 54 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.49 +0.05 54 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.40 +0.04 54 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 14.58 -0.09 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 14.34 -0.18 57 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 14.18 -0.11 77 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 13.84 -0.08 49 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 13.60 -0.05 55 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 13.35 -0.06 53 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 13.10 -0.06 50 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 12.62 -0.05 54 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 12.23 -0.04 65 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 11.69 -0.07 57 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 11.28 +0.10 61 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 10.78 +0.11 58 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 10.22 -0.05 50 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 9.88 +0.13 57 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 9.31 -0.02 50 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 8.88 +0.01 50 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 8.48 0.00 51 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 8.01 -0.01 49 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.65 +0.10 50 0 24 0
29SEP26 16.50 C 0.00 0.00 0.00 7.25 -0.10 50 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.91 +0.07 51 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 6.49 +0.02 49 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 6.30 +0.23 53 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.83 +0.08 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.50 0.00 49 0 2 0
29SEP26 19.50 C 0.00 0.00 0.00 5.24 +0.10 50 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 4.97 -0.05 51 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 4.42 -0.04 51 0 2 0
29SEP26 22.00 C 0.00 0.00 0.00 3.98 +0.01 51 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 3.56 +0.05 52 0 14 0
29SEP26 24.00 C 2.94 2.94 2.94 3.28 +0.11 53 6 9 0
29SEP26 25.00 C 0.00 0.00 0.00 2.93 +0.13 53 0 43 0
29SEP26 26.00 C 0.00 0.00 0.00 2.62 +0.11 53 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 2.32 +0.09 53 0 4 0
29SEP26 28.00 C 0.00 0.00 0.00 2.07 +0.10 53 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.82 +0.09 53 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.62 +0.09 53 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 1.42 +0.09 53 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.26 +0.08 53 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 1.12 +0.08 53 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.95 +0.07 52 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 11.69 -0.09 48 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 11.28 -0.04 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 10.78 -0.10 48 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 10.37 -0.08 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 9.88 -0.16 47 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 9.51 -0.18 48 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 9.12 -0.11 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 8.70 -0.21 48 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 8.32 -0.15 48 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.97 -0.18 48 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.62 -0.13 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.29 -0.14 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.02 -0.09 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.66 -0.12 49 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 6.40 -0.09 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.13 -0.09 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.85 -0.05 50 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.54 -0.14 49 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.09 -0.09 50 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 4.62 -0.08 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.27 +0.04 51 0 1 0
30DEC26 24.00 C 0.00 0.00 0.00 3.90 +0.02 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.57 +0.04 52 0 11 0
30DEC26 26.00 C 0.00 0.00 0.00 3.27 +0.02 52 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.06 +0.08 53 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.78 +0.08 53 0 1,000 0
30DEC26 29.00 C 0.00 0.00 0.00 2.54 +0.09 53 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 2.29 +0.08 53 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 2.09 +0.08 53 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 1.85 +0.03 52 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 1.72 +0.13 52 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 1.57 +0.07 52 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.80 - 50 0 0 -
30MAR27 17.50 C 0.00 0.00 0.00 7.51 -0.09 50 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.19 -0.12 49 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.90 -0.11 50 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.64 -0.11 50 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.38 -0.11 50 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.10 -0.13 49 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.68 -0.07 50 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.26 -0.01 50 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.84 -0.01 50 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.55 +0.03 51 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 4.21 +0.01 51 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.87 -0.01 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.58 -0.03 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.33 -0.01 52 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.10 +0.01 52 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.89 +0.03 52 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.70 +0.08 52 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.50 +0.08 52 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.32 +0.08 52 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.14 +0.08 52 0 0 0
TOTAL CALL 672 3,186 +457
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 249 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 239 0 3 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 223 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 210 0 3 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 203 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 197 0 6 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 191 0 6 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 186 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 175 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 170 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 166 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 161 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 156 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 144 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 140 0 18 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 125 0 31 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 112 0 1 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 105 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 94 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 88 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 83 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 78 0 25 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 73 0 3 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 68 0 114 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 63 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 0.02 +0.01 59 0 16 0
30MAR26 17.00 P 0.00 0.00 0.00 0.03 +0.01 58 0 24 0
30MAR26 17.50 P 0.08 0.08 0.08 0.04 +0.01 56 15 47 +13
30MAR26 18.00 P 0.06 0.06 0.06 0.07 +0.02 57 1 9 -1
30MAR26 18.50 P 0.00 0.00 0.00 0.10 +0.02 56 0 5 0
30MAR26 19.00 P 0.14 0.14 0.12 0.15 +0.02 56 2 57 +2
30MAR26 19.50 P 0.18 0.30 0.18 0.21 +0.02 56 13 117 +1
30MAR26 20.00 P 0.44 0.44 0.40 0.30 +0.03 56 2 176 +2
30MAR26 21.00 P 0.60 0.78 0.54 0.54 +0.05 56 117 138 +13
30MAR26 22.00 P 0.89 1.23 0.89 0.88 +0.06 55 100 108 +25
30MAR26 23.00 P 1.55 1.68 1.55 1.38 +0.09 57 25 80 -5
30MAR26 24.00 P 0.00 0.00 0.00 1.98 +0.09 58 0 51 0
30MAR26 25.00 P 0.00 0.00 0.00 2.68 +0.05 59 0 54 0
30MAR26 26.00 P 0.00 0.00 0.00 3.39 +0.10 56 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 4.24 -0.05 57 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 5.22 +0.08 64 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 6.23 +0.06 72 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.11 -0.05 69 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 8.18 +0.11 82 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.03 -0.02 70 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 10.14 +0.20 90 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 11.17 +0.22 98 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.02 0.00 54 0 1 0
29APR26 15.00 P 0.00 0.00 0.00 0.04 +0.01 56 0 4 0
29APR26 15.50 P 0.00 0.00 0.00 0.06 +0.02 56 0 2 0
29APR26 16.00 P 0.00 0.00 0.00 0.08 +0.02 55 0 1 0
29APR26 16.50 P 0.00 0.00 0.00 0.12 +0.04 56 0 1 0
29APR26 17.00 P 0.17 0.17 0.17 0.16 +0.04 56 1 1 0
29APR26 17.50 P 0.00 0.00 0.00 0.22 +0.05 56 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.29 +0.07 56 0 5 0
29APR26 18.50 P 0.00 0.00 0.00 0.37 +0.07 56 0 2 0
29APR26 19.00 P 0.00 0.00 0.00 0.45 +0.07 55 0 15 0
29APR26 19.50 P 0.00 0.00 0.00 0.59 +0.10 56 0 1 0
29APR26 20.00 P 0.76 0.80 0.76 0.71 +0.10 55 48 33 +15
29APR26 21.00 P 1.31 1.31 1.31 1.05 +0.13 56 16 8 -13
29APR26 22.00 P 1.52 1.52 1.45 1.46 +0.13 56 2 51 +1
29APR26 23.00 P 0.00 0.00 0.00 1.97 +0.15 56 0 13 0
29APR26 24.00 P 2.80 2.80 2.80 2.57 +0.12 57 12 2 -12
29APR26 25.00 P 0.00 0.00 0.00 3.27 +0.18 58 0 1 0
29APR26 26.00 P 0.00 0.00 0.00 3.99 +0.15 58 0 10 0
29APR26 27.00 P 0.00 0.00 0.00 4.77 +0.10 59 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 5.59 +0.14 60 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 6.52 +0.11 63 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 7.36 +0.03 62 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 8.35 +0.06 66 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 9.10 -0.17 57 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 10.14 -0.12 64 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 11.25 +0.03 74 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.17 +0.02 53 0 19 0
28MAY26 16.50 P 0.00 0.00 0.00 0.23 +0.04 53 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.29 +0.04 53 0 0 0
28MAY26 17.50 P 0.33 0.33 0.33 0.37 +0.05 53 1 3 +1
28MAY26 18.00 P 0.00 0.00 0.00 0.47 +0.07 54 0 15 0
28MAY26 18.50 P 0.00 0.00 0.00 0.58 +0.08 54 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.71 +0.10 54 0 27 0
28MAY26 19.50 P 0.00 0.00 0.00 0.85 +0.10 54 0 15 0
28MAY26 20.00 P 0.00 0.00 0.00 0.99 +0.10 53 0 17 0
28MAY26 21.00 P 0.00 0.00 0.00 1.37 +0.14 54 0 30 0
28MAY26 22.00 P 0.00 0.00 0.00 1.76 +0.09 52 0 1 0
28MAY26 23.00 P 0.00 0.00 0.00 2.26 +0.07 52 0 16 0
28MAY26 24.00 P 0.00 0.00 0.00 2.87 +0.08 53 0 1 0
28MAY26 25.00 P 0.00 0.00 0.00 3.60 +0.15 55 0 1 0
28MAY26 26.00 P 0.00 0.00 0.00 4.17 -0.02 52 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 5.00 +0.02 55 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 5.89 +0.12 57 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 6.75 +0.10 59 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 7.63 +0.09 60 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 8.43 +0.11 58 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 9.47 +0.14 63 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 10.21 -0.05 57 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 11.25 +0.03 62 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 0.00 109 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 0.00 105 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 101 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 95 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 87 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 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 80 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 0.02 +0.01 54 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.04 +0.02 56 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.05 +0.02 54 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.07 +0.01 54 0 1 0
29JUN26 13.50 P 0.00 0.00 0.00 0.10 +0.02 55 0 1 0
29JUN26 14.00 P 0.00 0.00 0.00 0.13 +0.02 54 0 2 0
29JUN26 14.50 P 0.00 0.00 0.00 0.17 +0.03 54 0 72 0
29JUN26 15.00 P 0.00 0.00 0.00 0.22 +0.04 54 0 46 0
29JUN26 15.50 P 0.00 0.00 0.00 0.28 +0.05 54 0 41 0
29JUN26 16.00 P 0.37 0.37 0.37 0.35 +0.06 54 1 11 +1
29JUN26 16.50 P 0.00 0.00 0.00 0.44 +0.07 54 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.54 +0.09 54 0 1 0
29JUN26 17.50 P 0.00 0.00 0.00 0.65 +0.10 54 0 28 0
29JUN26 18.00 P 0.00 0.00 0.00 0.78 +0.12 54 0 47 0
29JUN26 18.50 P 0.00 0.00 0.00 0.92 +0.13 54 0 1 0
29JUN26 19.00 P 0.00 0.00 0.00 1.07 +0.14 54 0 19 0
29JUN26 19.50 P 1.29 1.29 1.29 1.19 +0.10 53 6 30 -6
29JUN26 20.00 P 0.00 0.00 0.00 1.37 +0.11 53 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 1.79 +0.13 53 0 53 0
29JUN26 22.00 P 0.00 0.00 0.00 2.27 +0.13 53 0 509 0
29JUN26 23.00 P 0.00 0.00 0.00 2.82 +0.16 53 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 3.43 +0.16 54 0 1 0
29JUN26 25.00 P 0.00 0.00 0.00 4.10 +0.16 54 0 16 0
29JUN26 26.00 P 0.00 0.00 0.00 4.85 +0.10 55 0 24 0
29JUN26 27.00 P 0.00 0.00 0.00 5.59 +0.15 56 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 6.24 +0.02 53 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 7.06 -0.08 54 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 7.95 +0.06 55 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 8.81 +0.02 55 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.67 +0.03 55 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.73 +0.16 60 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.51 -0.01 56 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 0.00 50 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 0.00 52 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 0.00 53 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.06 +0.01 53 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.08 +0.01 53 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.11 +0.02 53 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.14 +0.02 52 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 0.19 +0.03 53 0 2 0
29SEP26 13.00 P 0.00 0.00 0.00 0.24 +0.04 53 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.30 +0.04 53 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.37 +0.05 53 0 11 0
29SEP26 14.50 P 0.00 0.00 0.00 0.45 +0.06 53 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.53 +0.07 52 0 15 0
29SEP26 15.50 P 0.00 0.00 0.00 0.63 +0.08 52 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.74 +0.09 52 0 1 0
29SEP26 16.50 P 0.00 0.00 0.00 0.86 +0.09 52 0 11 0
29SEP26 17.00 P 0.00 0.00 0.00 0.99 +0.10 52 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 1.15 +0.12 52 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.31 +0.13 52 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.49 +0.14 52 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.63 +0.09 51 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.83 +0.09 52 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 2.06 +0.11 52 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 2.59 +0.18 53 0 6 0
29SEP26 22.00 P 0.00 0.00 0.00 3.10 +0.17 53 0 4 0
29SEP26 23.00 P 0.00 0.00 0.00 3.66 +0.16 53 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.27 +0.16 53 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.92 +0.15 53 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.61 +0.14 54 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.35 +0.14 54 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 7.12 +0.19 55 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 7.96 +0.25 56 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.78 +0.26 57 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.50 +0.13 55 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.35 +0.17 56 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.28 +0.19 57 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.12 +0.16 57 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.24 +0.03 52 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.30 +0.04 52 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.37 +0.04 52 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.44 +0.04 52 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.53 +0.07 52 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.61 +0.06 52 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.72 +0.08 52 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.83 +0.08 52 0 1 0
30DEC26 15.50 P 0.00 0.00 0.00 0.95 +0.08 52 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 1.11 +0.11 52 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 1.23 +0.09 51 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.39 +0.10 51 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.57 +0.11 51 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.75 +0.11 51 0 5 0
30DEC26 18.50 P 0.00 0.00 0.00 1.91 +0.09 51 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.15 +0.13 51 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.37 +0.14 51 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.55 +0.08 51 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 3.06 +0.11 51 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 3.69 +0.20 52 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.25 +0.18 52 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.86 +0.18 52 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.50 +0.18 53 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.15 +0.10 52 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.99 +0.22 54 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.75 +0.28 55 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.52 +0.22 55 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.27 +0.18 55 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.10 +0.22 55 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.92 +0.25 55 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.78 +0.28 56 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.66 +0.30 57 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.74 - 51 0 0 -
30MAR27 17.50 P 0.00 0.00 0.00 1.92 +0.03 51 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.11 +0.09 51 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.34 +0.13 51 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.54 +0.10 51 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.76 +0.10 51 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.99 +0.10 51 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.50 +0.13 51 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.11 +0.20 51 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.72 +0.16 52 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.35 +0.17 52 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.01 +0.17 52 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.69 +0.17 52 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.37 +0.12 52 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.11 +0.19 53 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.87 +0.17 53 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.65 +0.20 53 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.44 +0.17 53 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.26 +0.18 54 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.13 +0.18 54 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.98 +0.19 55 0 0 0
TOTAL PUT 362 2,822 +37
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$ 3.87
30MAR26 2.40 C 0.00 0.00 0.00 1.49 -0.10 105 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.39 -0.10 97 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.28 -0.11 74 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.19 -0.10 82 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.09 -0.10 75 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.99 -0.10 68 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.89 -0.10 61 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.79 -0.11 55 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.69 -0.11 48 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.59 -0.10 42 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.49 -0.11 36 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.39 -0.11 29 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.28 -0.11 16 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.21 -0.10 24 0 3 0
30MAR26 3.80 C 0.14 0.14 0.14 0.15 -0.07 26 300 300 +300
30MAR26 3.90 C 0.08 0.10 0.08 0.10 -0.05 26 18 122 +12
30MAR26 4.00 C 0.00 0.00 0.00 0.06 -0.03 26 0 0 0
30MAR26 4.10 C 0.03 0.03 0.02 0.04 -0.01 28 162 70 -102
30MAR26 4.20 C 0.00 0.00 0.00 0.02 -0.01 27 0 344 0
30MAR26 4.30 C 0.00 0.00 0.00 0.01 -0.01 27 0 47 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 0.00 31 0 124 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 35 0 47 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 39 0 350 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 43 0 377 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 47 0 200 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 50 0 6 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 62 0 4 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 76 0 100 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 116 0 150 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 1.10 -0.10 54 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.00 -0.09 49 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.91 -0.10 49 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.80 -0.10 39 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.71 -0.09 39 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.61 -0.10 34 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.51 -0.10 29 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.42 -0.10 27 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.34 -0.10 27 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.27 -0.08 27 0 250 0
29APR26 3.80 C 0.00 0.00 0.00 0.19 -0.08 24 0 250 0
29APR26 3.90 C 0.00 0.00 0.00 0.15 -0.06 25 0 100 0
29APR26 4.00 C 0.10 0.10 0.10 0.11 -0.04 26 12 152 +12
29APR26 4.10 C 0.00 0.00 0.00 0.08 -0.02 26 0 30 0
29APR26 4.20 C 0.00 0.00 0.00 0.05 -0.02 25 0 4 0
29APR26 4.30 C 0.03 0.03 0.03 0.04 -0.01 27 10 20 -4
29APR26 4.40 C 0.00 0.00 0.00 0.03 -0.01 28 0 20 0
29APR26 4.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 1.02 -0.08 46 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.92 -0.09 41 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.82 -0.09 37 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.72 -0.11 33 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.63 -0.09 32 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.54 -0.09 30 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.45 -0.09 27 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.38 -0.08 28 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.31 -0.07 27 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.25 -0.06 27 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.19 -0.06 25 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.15 -0.04 26 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.12 -0.02 27 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.08 -0.03 25 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.04 -0.02 24 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.12 -0.10 41 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.02 -0.10 37 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.93 -0.09 36 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.83 -0.09 33 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.74 -0.11 31 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.65 -0.11 30 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.56 -0.10 28 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.48 -0.09 27 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.40 -0.10 26 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.34 -0.08 26 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.28 -0.06 26 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.21 -0.07 23 0 300 0
29JUN26 4.00 C 0.00 0.00 0.00 0.18 -0.05 25 0 300 0
29JUN26 4.10 C 0.00 0.00 0.00 0.14 -0.05 25 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.11 -0.04 25 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.08 -0.04 24 0 6 0
29JUN26 4.40 C 0.00 0.00 0.00 0.07 -0.02 25 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.05 -0.02 25 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.04 -0.02 25 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 28 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 32 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 44 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.12 -0.12 35 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.02 -0.13 31 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.93 -0.12 31 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.84 -0.12 30 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.76 -0.11 30 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.67 -0.11 28 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.60 -0.09 28 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.53 -0.09 28 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.45 -0.09 26 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.39 -0.08 26 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.34 -0.05 26 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.29 -0.05 26 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.25 -0.04 26 0 250 0
29SEP26 4.10 C 0.00 0.00 0.00 0.21 -0.04 26 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.18 -0.03 26 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.15 -0.03 26 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.13 -0.02 26 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.11 -0.02 27 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.07 -0.02 26 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.12 -0.13 29 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.05 -0.10 32 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.95 -0.11 29 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.87 -0.10 29 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.79 -0.09 28 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.71 -0.09 27 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.62 -0.10 25 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.57 -0.08 26 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.50 -0.07 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.45 -0.06 26 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.40 -0.06 26 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.36 -0.05 26 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.32 -0.04 26 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.28 -0.04 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.25 -0.03 27 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.22 -0.03 26 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 0.19 -0.03 26 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.17 -0.02 27 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.15 -0.02 27 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.13 -0.01 27 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.09 -0.02 26 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.08 -0.01 26 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.90 -0.09 27 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.81 -0.10 25 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.73 -0.11 24 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.67 -0.08 25 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.61 -0.07 25 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.55 -0.08 25 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.50 -0.07 25 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.45 -0.07 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.41 -0.06 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.37 -0.06 26 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.33 -0.05 25 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.30 -0.05 26 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.26 -0.05 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.24 -0.04 26 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.21 -0.04 26 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.19 -0.03 26 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.17 -0.03 26 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.15 -0.03 26 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.13 -0.03 26 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.11 -0.03 25 0 0 0
TOTAL CALL 502 4,650 +218
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 45 0 40 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 39 0 50 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 33 0 322 0
30MAR26 3.50 P 0.02 0.02 0.02 0.01 0.00 27 60 80 0
30MAR26 3.60 P 0.00 0.00 0.00 0.02 +0.01 26 0 48 0
30MAR26 3.70 P 0.05 0.05 0.05 0.04 +0.02 26 300 305 +300
30MAR26 3.80 P 0.00 0.00 0.00 0.07 +0.04 25 0 18 0
30MAR26 3.90 P 0.10 0.10 0.10 0.11 +0.05 23 8 51 0
30MAR26 4.00 P 0.17 0.19 0.17 0.18 +0.08 25 14 88 +6
30MAR26 4.10 P 0.00 0.00 0.00 0.26 +0.10 27 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.33 +0.09 0 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.43 +0.10 0 0 1 0
30MAR26 4.40 P 0.00 0.00 0.00 0.53 +0.11 0 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.63 +0.10 0 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.73 +0.10 0 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.83 +0.11 0 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.93 +0.11 0 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.03 +0.11 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.13 +0.10 0 0 4 0
30MAR26 5.25 P 0.00 0.00 0.00 1.38 +0.11 0 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.63 +0.11 0 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.88 +0.11 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 2.13 +0.11 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.38 +0.11 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.63 +0.11 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.88 +0.11 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.13 +0.11 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.38 +0.11 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.63 +0.11 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.88 +0.11 0 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 31 0 3 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29APR26 3.50 P 0.05 0.05 0.05 0.03 +0.01 26 30 30 +30
29APR26 3.60 P 0.05 0.05 0.05 0.05 +0.02 25 10 10 +10
29APR26 3.70 P 0.00 0.00 0.00 0.08 +0.04 26 0 250 0
29APR26 3.80 P 0.00 0.00 0.00 0.12 +0.05 26 0 260 0
29APR26 3.90 P 0.00 0.00 0.00 0.16 +0.05 24 0 134 0
29APR26 4.00 P 0.00 0.00 0.00 0.22 +0.07 25 0 100 0
29APR26 4.10 P 0.00 0.00 0.00 0.28 +0.08 23 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.36 +0.09 23 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.45 +0.09 25 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.54 +0.10 25 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.64 +0.11 28 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.73 +0.10 0 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.83 +0.10 0 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.93 +0.11 0 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.03 +0.11 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.13 +0.10 0 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 1.38 +0.11 0 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 1.63 +0.11 0 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.04 +0.02 27 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.06 +0.03 27 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.07 +0.02 25 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.10 +0.03 24 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.14 +0.04 24 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.20 +0.06 26 0 12 0
28MAY26 4.00 P 0.00 0.00 0.00 0.25 +0.07 25 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.31 +0.07 24 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.38 +0.08 23 0 14 0
28MAY26 4.30 P 0.00 0.00 0.00 0.46 +0.09 23 0 3 0
28MAY26 4.40 P 0.00 0.00 0.00 0.55 +0.09 24 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.64 +0.10 24 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.73 +0.09 0 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.83 +0.10 0 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.93 +0.10 0 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.03 +0.11 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 1.13 +0.10 0 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 1.38 +0.11 0 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.63 +0.10 0 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 24 0 8 0
29JUN26 3.20 P 0.00 0.00 0.00 0.02 0.00 25 0 2 0
29JUN26 3.30 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.05 +0.01 25 0 40 0
29JUN26 3.50 P 0.00 0.00 0.00 0.07 +0.02 25 0 10 0
29JUN26 3.60 P 0.00 0.00 0.00 0.10 +0.03 25 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.13 +0.03 25 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.18 +0.04 26 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.23 +0.05 26 0 307 0
29JUN26 4.00 P 0.31 0.31 0.31 0.28 +0.05 25 4 321 -4
29JUN26 4.10 P 0.00 0.00 0.00 0.35 +0.07 26 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.42 +0.07 26 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.50 +0.08 26 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.59 +0.10 28 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.67 +0.09 27 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.77 +0.11 30 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.86 +0.11 30 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.96 +0.11 33 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.06 +0.12 35 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.16 +0.12 37 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.40 +0.11 39 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.65 +0.11 44 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.88 +0.10 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.13 +0.11 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.38 +0.11 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.63 +0.11 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.88 +0.11 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.13 +0.11 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.38 +0.11 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.63 +0.11 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.88 +0.11 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 +0.01 28 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.03 +0.02 28 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.04 +0.02 27 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.06 +0.02 28 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.08 +0.03 28 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.10 +0.03 27 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.13 +0.04 27 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.16 +0.04 27 0 0 0
29SEP26 3.60 P 0.23 0.23 0.23 0.20 +0.05 27 4 16 0
29SEP26 3.70 P 0.00 0.00 0.00 0.25 +0.07 28 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.29 +0.06 27 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.35 +0.07 28 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.41 +0.08 28 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.47 +0.08 27 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.54 +0.09 28 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.62 +0.10 28 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.69 +0.09 28 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.78 +0.10 29 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.87 +0.11 30 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.95 +0.11 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.04 +0.11 31 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.13 +0.11 31 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.23 +0.12 33 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.46 +0.12 34 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.70 +0.12 36 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.94 +0.12 37 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.19 +0.13 40 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.04 +0.01 28 0 8 0
30DEC26 2.90 P 0.00 0.00 0.00 0.05 +0.01 27 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.07 +0.02 28 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.09 +0.03 28 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.11 +0.03 27 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.14 +0.04 27 0 3 0
30DEC26 3.40 P 0.00 0.00 0.00 0.17 +0.04 27 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.21 +0.05 27 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.25 +0.05 27 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.30 +0.06 28 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.35 +0.07 28 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.41 +0.08 28 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 0.47 +0.08 28 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.53 +0.09 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.60 +0.09 28 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.67 +0.10 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.74 +0.09 28 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.82 +0.10 29 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.90 +0.10 29 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.99 +0.11 30 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.07 +0.11 30 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.16 +0.11 30 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.25 +0.11 31 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.49 +0.12 33 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.73 +0.13 35 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.97 +0.12 37 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.11 +0.02 26 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.14 +0.03 27 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.17 +0.03 27 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.20 +0.03 27 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.24 +0.04 27 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.28 +0.04 27 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.33 +0.05 27 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.38 +0.05 27 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.44 +0.06 27 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.50 +0.07 27 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.56 +0.07 27 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.63 +0.08 28 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.70 +0.08 28 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.77 +0.08 28 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.85 +0.09 28 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.93 +0.09 28 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.01 +0.10 29 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.09 +0.09 29 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.18 +0.10 29 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.25 +0.11 28 0 0 0
TOTAL PUT 430 3,160 +342
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$ 35.28
30MAR26 17.50 C 0.00 0.00 0.00 17.81 -1.26 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 17.31 -1.33 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 16.86 -1.22 113 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 16.49 -1.09 137 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 15.82 -1.26 79 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 15.32 -1.26 74 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 14.32 -1.26 63 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 13.32 -1.26 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 12.46 -1.12 95 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 11.32 -1.27 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 10.41 -1.18 72 0 3 0
30MAR26 26.00 C 9.48 9.48 9.48 9.31 -1.58 0 1 61 -1
30MAR26 27.00 C 0.00 0.00 0.00 8.43 -1.32 60 0 82 0
30MAR26 28.00 C 0.00 0.00 0.00 7.45 -1.17 55 0 15 0
30MAR26 29.00 C 0.00 0.00 0.00 6.45 -1.31 48 0 79 0
30MAR26 30.00 C 6.00 6.10 5.70 5.34 -1.46 24 14 1,397 -6
30MAR26 31.00 C 0.00 0.00 0.00 4.35 -1.42 23 0 245 0
30MAR26 32.00 C 0.00 0.00 0.00 3.29 -1.32 0 0 127 0
30MAR26 33.00 C 0.00 0.00 0.00 2.39 -1.25 17 0 78 0
30MAR26 34.00 C 1.89 1.98 1.54 1.61 -1.05 20 61 166 -15
30MAR26 35.00 C 0.88 0.96 0.88 0.98 -0.87 21 17 279 -13
30MAR26 36.00 C 0.72 0.78 0.48 0.54 -0.63 21 132 225 +59
30MAR26 37.00 C 0.41 0.43 0.28 0.28 -0.41 22 65 321 +51
30MAR26 38.00 C 0.14 0.15 0.14 0.12 -0.25 22 135 245 -105
30MAR26 39.00 C 0.09 0.09 0.09 0.05 -0.12 22 5 223 +5
30MAR26 40.00 C 0.00 0.00 0.00 0.02 -0.05 23 0 136 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 133 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 27 0 40 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 31 0 100 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 14.36 -1.26 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 13.37 -1.26 42 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 12.46 -1.17 60 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 11.37 -1.27 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 10.41 -1.23 42 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 9.38 -1.51 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 8.43 -1.32 35 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 7.45 -1.20 33 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 6.58 -1.18 37 0 130 0
29APR26 30.00 C 0.00 0.00 0.00 5.57 -1.23 31 0 130 0
29APR26 31.00 C 0.00 0.00 0.00 4.58 -1.19 27 0 200 0
29APR26 32.00 C 0.00 0.00 0.00 3.52 -1.26 19 0 201 0
29APR26 33.00 C 0.00 0.00 0.00 2.67 -1.13 19 0 24 0
29APR26 34.00 C 1.80 1.88 1.80 1.87 -1.08 18 34 64 +34
29APR26 35.00 C 1.27 1.27 1.23 1.27 -0.87 19 90 212 +60
29APR26 36.00 C 0.85 0.85 0.80 0.81 -0.70 19 120 377 +100
29APR26 37.00 C 0.56 0.56 0.56 0.52 -0.50 20 100 258 +48
29APR26 38.00 C 0.34 0.34 0.34 0.29 -0.39 20 15 377 +15
29APR26 39.00 C 0.00 0.00 0.00 0.15 -0.26 19 0 141 0
29APR26 40.00 C 0.23 0.23 0.17 0.08 -0.16 20 11 101 0
29APR26 41.00 C 0.00 0.00 0.00 0.04 -0.09 20 0 20 0
29APR26 42.00 C 0.00 0.00 0.00 0.02 -0.05 20 0 4 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 -0.03 21 0 26 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 9.42 -1.47 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 8.43 -1.32 20 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 7.45 -1.25 23 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 6.65 -1.11 33 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 5.57 -1.23 25 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 4.58 -1.24 21 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 3.74 -1.04 22 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 2.89 -1.06 21 0 6 0
28MAY26 34.00 C 2.35 2.35 2.07 2.06 -1.10 19 45 741 +30
28MAY26 35.00 C 1.69 1.69 1.62 1.49 -0.87 19 45 729 0
28MAY26 36.00 C 1.19 1.19 0.96 1.04 -0.69 19 240 181 +120
28MAY26 37.00 C 0.65 0.65 0.65 0.71 -0.53 20 120 254 +74
28MAY26 38.00 C 0.46 0.46 0.46 0.45 -0.41 20 120 463 0
28MAY26 39.00 C 0.34 0.38 0.34 0.28 -0.28 20 240 691 0
28MAY26 40.00 C 0.34 0.34 0.27 0.16 -0.19 20 125 248 -75
28MAY26 41.00 C 0.19 0.19 0.19 0.09 -0.12 20 180 208 -42
28MAY26 42.00 C 0.00 0.00 0.00 0.05 -0.07 20 0 30 0
28MAY26 43.00 C 0.00 0.00 0.00 0.03 -0.04 20 0 30 0
28MAY26 44.00 C 0.00 0.00 0.00 0.02 -0.02 21 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 16.88 -1.26 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 16.49 -1.16 68 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 15.89 -1.26 42 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.39 -1.26 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 14.40 -1.26 39 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 13.40 -1.26 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.46 -1.21 44 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 11.44 -1.26 37 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 10.51 -1.35 40 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 9.42 -1.53 0 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 8.57 -1.18 36 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.45 -1.46 22 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 6.65 -1.11 31 0 66 0
29JUN26 30.00 C 0.00 0.00 0.00 5.57 -1.23 24 0 8 0
29JUN26 31.00 C 0.00 0.00 0.00 4.58 -1.26 20 0 6 0
29JUN26 32.00 C 0.00 0.00 0.00 3.74 -1.08 21 0 4 0
29JUN26 33.00 C 0.00 0.00 0.00 2.90 -1.15 20 0 11 0
29JUN26 34.00 C 2.45 2.45 2.45 2.14 -1.02 19 6 41 +6
29JUN26 35.00 C 0.00 0.00 0.00 1.57 -0.83 19 0 25 0
29JUN26 36.00 C 1.09 1.09 1.09 1.12 -0.67 19 21 426 +20
29JUN26 37.00 C 0.79 0.79 0.79 0.79 -0.52 19 30 430 +30
29JUN26 38.00 C 0.00 0.00 0.00 0.55 -0.40 20 0 55 0
29JUN26 39.00 C 0.00 0.00 0.00 0.36 -0.28 20 0 65 0
29JUN26 40.00 C 0.00 0.00 0.00 0.23 -0.20 20 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.14 -0.14 20 0 5 0
29JUN26 42.00 C 0.00 0.00 0.00 0.09 -0.09 20 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.05 -0.06 20 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.03 -0.04 20 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.02 -0.02 20 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 -0.02 20 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 16.88 -1.26 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 16.49 -1.16 56 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.89 -1.26 38 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 15.39 -1.26 33 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 14.40 -1.26 35 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 13.40 -1.26 24 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 12.60 -1.07 45 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 11.56 -1.14 39 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 10.51 -1.35 33 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.42 -1.53 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.57 -1.26 29 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 7.45 -1.46 19 0 12 0
29SEP26 29.00 C 0.00 0.00 0.00 6.65 -1.11 25 0 7 0
29SEP26 30.00 C 0.00 0.00 0.00 5.60 -1.32 20 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 4.79 -1.11 21 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.95 -1.01 20 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 3.03 -1.13 17 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 2.48 -0.87 18 0 73 0
29SEP26 35.00 C 0.00 0.00 0.00 1.90 -0.90 18 0 33 0
29SEP26 36.00 C 0.00 0.00 0.00 1.47 -0.71 18 0 66 0
29SEP26 37.00 C 0.00 0.00 0.00 1.12 -0.62 18 0 4 0
29SEP26 38.00 C 0.00 0.00 0.00 0.89 -0.47 19 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.67 -0.38 19 0 40 0
29SEP26 40.00 C 0.00 0.00 0.00 0.49 -0.32 19 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.35 -0.28 18 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.25 -0.24 18 0 3 0
29SEP26 43.00 C 0.00 0.00 0.00 0.18 -0.18 19 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.13 -0.13 19 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.09 -0.10 19 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.06 -0.08 19 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.04 -0.06 19 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 14.40 -1.26 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 13.40 -1.26 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.60 -1.07 38 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.56 -1.14 33 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.51 -1.35 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.43 -1.52 19 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.57 -1.26 24 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.47 -1.44 18 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 6.65 -1.11 21 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.60 -1.32 17 0 42 0
30DEC26 31.00 C 0.00 0.00 0.00 4.83 -1.13 18 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.09 -1.07 18 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 3.43 -0.99 18 0 2 0
30DEC26 34.00 C 0.00 0.00 0.00 2.77 -1.00 17 0 11 0
30DEC26 35.00 C 0.00 0.00 0.00 2.28 -0.90 17 0 19 0
30DEC26 36.00 C 0.00 0.00 0.00 1.85 -0.73 17 0 9 0
30DEC26 37.00 C 0.00 0.00 0.00 1.51 -0.63 18 0 25 0
30DEC26 38.00 C 0.00 0.00 0.00 1.23 -0.53 18 0 7 0
30DEC26 39.00 C 0.00 0.00 0.00 1.00 -0.44 18 0 10 0
30DEC26 40.00 C 0.00 0.00 0.00 0.78 -0.38 18 0 6 0
30DEC26 41.00 C 0.00 0.00 0.00 0.60 -0.35 18 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.46 -0.32 18 0 40 0
30DEC26 43.00 C 0.00 0.00 0.00 0.35 -0.27 18 0 264 0
30DEC26 44.00 C 0.00 0.00 0.00 0.27 -0.21 18 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.20 -0.17 18 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.15 -0.14 18 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.11 -0.11 18 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.57 -1.26 21 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.60 -1.31 19 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.76 -1.08 19 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.97 -1.00 19 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 5.24 -0.92 19 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 4.57 -0.84 19 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.92 -0.79 19 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 3.31 -0.78 18 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 2.83 -0.69 18 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 2.40 -0.55 18 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 2.03 -0.47 18 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 1.70 -0.42 18 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.41 -0.39 19 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.17 -0.35 19 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.99 -0.27 19 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.83 -0.20 19 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.69 -0.14 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.54 -0.14 19 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 0.44 -0.09 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.35 -0.07 19 0 0 0
TOTAL CALL 1,972 11,861 +395
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 102 0 2 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 98 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 94 0 4 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 90 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 87 0 5 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 83 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 77 0 16 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 70 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 64 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 58 0 64 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 53 0 358 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 47 0 207 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 42 0 346 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 37 0 310 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 369 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 27 0 498 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 22 0 203 0
30MAR26 32.00 P 0.12 0.12 0.12 0.04 +0.03 22 23 293 +1
30MAR26 33.00 P 0.15 0.23 0.15 0.13 +0.09 22 17 659 +2
30MAR26 34.00 P 0.41 0.45 0.41 0.33 +0.22 22 23 533 +17
30MAR26 35.00 P 0.46 0.85 0.46 0.69 +0.40 22 255 596 +206
30MAR26 36.00 P 1.00 1.44 1.00 1.25 +0.64 23 79 457 -47
30MAR26 37.00 P 0.00 0.00 0.00 1.99 +0.89 24 0 234 0
30MAR26 38.00 P 0.00 0.00 0.00 2.79 +0.98 22 0 118 0
30MAR26 39.00 P 0.00 0.00 0.00 3.73 +1.08 21 0 11 0
30MAR26 40.00 P 0.00 0.00 0.00 4.84 +1.35 36 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 5.72 +1.26 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 6.72 +1.26 0 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 7.85 +1.29 51 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 8.77 +1.19 48 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 9.77 +1.31 52 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 10.85 +1.28 64 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 11.72 +1.14 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 25 0 60 0
29APR26 29.00 P 0.08 0.08 0.08 0.01 0.00 22 8 125 0
29APR26 30.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 245 0
29APR26 31.00 P 0.00 0.00 0.00 0.05 +0.03 20 0 315 0
29APR26 32.00 P 0.18 0.20 0.18 0.12 +0.06 19 36 358 +16
29APR26 33.00 P 0.32 0.32 0.31 0.27 +0.14 20 120 232 +90
29APR26 34.00 P 0.67 0.67 0.67 0.53 +0.25 20 1 404 +1
29APR26 35.00 P 0.71 1.09 0.71 0.93 +0.40 20 33 258 +2
29APR26 36.00 P 1.53 1.55 1.53 1.48 +0.64 20 200 517 -60
29APR26 37.00 P 0.00 0.00 0.00 2.16 +0.77 21 0 334 0
29APR26 38.00 P 0.00 0.00 0.00 2.89 +0.83 19 0 184 0
29APR26 39.00 P 0.00 0.00 0.00 3.89 +1.15 23 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 4.84 +1.15 26 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 5.72 +1.23 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 6.72 +1.26 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 7.85 +1.29 36 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 8.88 +1.30 41 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 9.77 +1.31 38 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 10.85 +1.28 45 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 11.72 +1.14 0 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 60 0
28MAY26 29.00 P 0.00 0.00 0.00 0.05 +0.03 20 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.10 +0.05 20 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.21 +0.11 20 0 0 0
28MAY26 32.00 P 0.42 0.42 0.42 0.40 +0.20 20 15 50 0
28MAY26 33.00 P 0.61 0.76 0.61 0.68 +0.31 20 243 243 +173
28MAY26 34.00 P 1.10 1.10 1.07 1.07 +0.46 20 95 760 +95
28MAY26 35.00 P 1.70 1.75 1.60 1.60 +0.63 20 150 836 -89
28MAY26 36.00 P 2.30 2.36 2.25 2.25 +0.82 21 80 238 +70
28MAY26 37.00 P 0.00 0.00 0.00 2.99 +0.93 21 0 282 0
28MAY26 38.00 P 0.00 0.00 0.00 3.70 +0.95 20 0 550 0
28MAY26 39.00 P 0.00 0.00 0.00 4.71 +1.20 23 0 200 0
28MAY26 40.00 P 0.00 0.00 0.00 5.60 +1.19 24 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 6.63 +1.36 28 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 7.53 +1.29 27 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 8.24 +1.14 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 9.33 +1.14 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 10.42 +1.37 29 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 11.59 +1.57 40 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 12.66 +1.58 45 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 32 0 21 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 29 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 26 0 120 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 23 0 627 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 21 0 70 0
29JUN26 27.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 59 0
29JUN26 28.00 P 0.16 0.16 0.16 0.04 +0.02 20 15 41 -15
29JUN26 29.00 P 0.00 0.00 0.00 0.09 +0.05 20 0 7 0
29JUN26 30.00 P 0.28 0.28 0.28 0.18 +0.09 20 4 200 -4
29JUN26 31.00 P 0.36 0.36 0.36 0.32 +0.15 20 25 47 +25
29JUN26 32.00 P 0.00 0.00 0.00 0.54 +0.24 20 0 20 0
29JUN26 33.00 P 0.00 0.00 0.00 0.86 +0.38 20 0 103 0
29JUN26 34.00 P 1.10 1.10 1.10 1.27 +0.52 20 1 5 +1
29JUN26 35.00 P 1.51 1.79 1.51 1.80 +0.68 20 2 38 +2
29JUN26 36.00 P 0.00 0.00 0.00 2.42 +0.82 20 0 600 0
29JUN26 37.00 P 0.00 0.00 0.00 3.14 +0.92 21 0 700 0
29JUN26 38.00 P 0.00 0.00 0.00 3.73 +0.81 18 0 60 0
29JUN26 39.00 P 0.00 0.00 0.00 4.71 +1.03 20 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 5.60 +1.07 21 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 6.68 +1.19 25 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 7.58 +1.34 25 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 8.24 +1.04 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 9.33 +1.10 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 10.60 +1.44 33 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 11.59 +1.45 35 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.71 +1.61 40 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 26 0 40 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 24 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 22 0 55 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 20 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 122 0
29SEP26 26.00 P 0.00 0.00 0.00 0.03 0.00 18 0 239 0
29SEP26 27.00 P 0.24 0.24 0.24 0.07 +0.02 19 15 4 -15
29SEP26 28.00 P 0.00 0.00 0.00 0.12 +0.03 18 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 0.21 +0.06 18 0 22 0
29SEP26 30.00 P 0.00 0.00 0.00 0.35 +0.10 18 0 119 0
29SEP26 31.00 P 0.00 0.00 0.00 0.55 +0.15 19 0 82 0
29SEP26 32.00 P 0.00 0.00 0.00 0.82 +0.22 19 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 1.17 +0.30 19 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.60 +0.38 19 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 2.12 +0.48 19 0 34 0
29SEP26 36.00 P 0.00 0.00 0.00 2.65 +0.51 18 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 3.31 +0.59 18 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 4.17 +0.90 20 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 4.99 +1.02 20 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 5.86 +1.12 21 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 6.77 +1.16 22 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 7.72 +1.13 23 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 8.70 +1.17 25 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.69 +1.22 26 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.69 +1.42 28 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.70 +1.26 30 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.72 +1.40 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 18 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.02 0.00 18 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.04 +0.01 18 0 27 0
30DEC26 26.00 P 0.00 0.00 0.00 0.07 +0.01 18 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 0.13 +0.04 18 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 0.21 +0.05 18 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 0.33 +0.08 18 0 6 0
30DEC26 30.00 P 0.00 0.00 0.00 0.51 +0.13 18 0 22 0
30DEC26 31.00 P 0.00 0.00 0.00 0.74 +0.18 18 0 5 0
30DEC26 32.00 P 0.00 0.00 0.00 1.03 +0.23 18 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.40 +0.30 18 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.84 +0.38 18 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.36 +0.47 18 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 2.95 +0.56 18 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 3.51 +0.56 18 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.34 +0.85 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.13 +0.96 19 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 5.97 +1.06 20 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 6.86 +1.17 20 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.78 +1.06 21 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.70 +1.17 22 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.69 +1.22 23 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.69 +1.42 25 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.70 +1.26 27 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.72 +1.40 28 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.25 +0.12 19 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.39 +0.18 19 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.56 +0.23 19 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.79 +0.31 19 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 1.06 +0.38 19 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 1.39 +0.46 19 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 1.78 +0.55 19 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 2.24 +0.63 19 0 0 0
30MAR27 35.00 P 2.92 2.92 2.92 2.76 +0.72 19 1 1 +1
30MAR27 36.00 P 3.10 3.10 3.10 3.33 +0.79 20 1 22 +1
30MAR27 37.00 P 0.00 0.00 0.00 3.98 +0.89 20 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 4.54 +0.92 19 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 5.27 +0.99 19 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.05 +1.05 19 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 6.87 +1.10 19 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 7.78 +1.06 20 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 8.70 +1.17 20 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 9.69 +1.22 21 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.69 +1.42 23 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.70 +1.26 24 0 0 0
TOTAL PUT 1,442 15,888 +473
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$ 6.06
30MAR26 2.60 C 0.00 0.00 0.00 3.48 -0.28 160 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 3.36 -0.29 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.27 -0.28 125 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.17 -0.28 119 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.07 -0.28 114 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.97 -0.29 108 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.87 -0.28 103 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.77 -0.28 98 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.67 -0.29 93 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.58 -0.27 107 0 17 0
30MAR26 3.60 C 0.00 0.00 0.00 2.48 -0.26 102 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 2.39 -0.25 107 0 15 0
30MAR26 3.80 C 0.00 0.00 0.00 2.29 -0.26 102 0 15 0
30MAR26 3.90 C 0.00 0.00 0.00 2.18 -0.26 87 0 58 0
30MAR26 4.00 C 0.00 0.00 0.00 2.11 -0.23 105 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 2.01 -0.26 100 0 15 0
30MAR26 4.20 C 0.00 0.00 0.00 1.92 -0.28 100 0 17 0
30MAR26 4.30 C 0.00 0.00 0.00 1.83 -0.27 99 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 1.73 -0.25 94 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.63 -0.23 89 0 15 0
30MAR26 4.60 C 0.00 0.00 0.00 1.53 -0.23 84 0 11 0
30MAR26 4.70 C 0.00 0.00 0.00 1.44 -0.25 82 0 110 0
30MAR26 4.80 C 0.00 0.00 0.00 1.35 -0.22 80 0 24 0
30MAR26 4.90 C 0.00 0.00 0.00 1.24 -0.22 72 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.17 -0.22 76 0 751 0
30MAR26 5.25 C 0.00 0.00 0.00 0.96 -0.17 72 0 509 0
30MAR26 5.50 C 0.00 0.00 0.00 0.77 -0.15 69 0 132 0
30MAR26 5.75 C 0.52 0.52 0.52 0.61 -0.11 68 2 75 0
30MAR26 6.00 C 0.41 0.41 0.41 0.45 -0.10 64 12 93 -10
30MAR26 6.25 C 0.38 0.40 0.33 0.34 -0.08 64 165 226 +131
30MAR26 6.50 C 0.30 0.31 0.23 0.26 -0.06 66 86 1,184 -6
30MAR26 6.75 C 0.23 0.23 0.22 0.19 -0.04 66 50 448 +31
30MAR26 7.00 C 0.17 0.17 0.13 0.14 -0.02 66 75 412 +75
30MAR26 7.25 C 0.13 0.13 0.11 0.10 -0.01 67 112 848 +98
30MAR26 7.50 C 0.10 0.10 0.08 0.07 -0.01 67 103 837 0
30MAR26 7.75 C 0.00 0.00 0.00 0.05 0.00 67 0 32 0
30MAR26 8.00 C 0.00 0.00 0.00 0.03 0.00 65 0 73 0
30MAR26 8.25 C 0.00 0.00 0.00 0.02 0.00 65 0 23 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 62 0 135 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 67 0 178 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 71 0 20 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 75 0 98 0
29APR26 3.90 C 0.00 0.00 0.00 2.19 -0.30 61 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 2.11 -0.26 68 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 2.03 -0.24 72 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.92 -0.28 65 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.83 -0.27 65 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.73 -0.25 61 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.63 -0.25 58 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.53 -0.28 55 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.44 -0.25 54 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.40 -0.20 63 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.31 -0.19 61 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.19 -0.22 53 0 15 0
29APR26 5.25 C 0.00 0.00 0.00 1.01 -0.20 55 0 35 0
29APR26 5.50 C 0.00 0.00 0.00 0.84 -0.16 55 0 5 0
29APR26 5.75 C 0.00 0.00 0.00 0.71 -0.11 57 0 15 0
29APR26 6.00 C 0.00 0.00 0.00 0.55 -0.11 54 0 95 0
29APR26 6.25 C 0.45 0.45 0.45 0.44 -0.09 54 4 33 +4
29APR26 6.50 C 0.00 0.00 0.00 0.35 -0.07 54 0 160 0
29APR26 6.75 C 0.00 0.00 0.00 0.29 -0.05 56 0 1 0
29APR26 7.00 C 0.25 0.25 0.21 0.22 -0.05 55 25 52 -19
29APR26 7.25 C 0.00 0.00 0.00 0.17 -0.04 55 0 21 0
29APR26 7.50 C 0.00 0.00 0.00 0.13 -0.03 55 0 15 0
29APR26 7.75 C 0.00 0.00 0.00 0.10 -0.02 55 0 10 0
29APR26 8.00 C 0.00 0.00 0.00 0.08 -0.01 56 0 41 0
29APR26 8.25 C 0.00 0.00 0.00 0.06 -0.01 56 0 28 0
29APR26 8.50 C 0.00 0.00 0.00 0.05 0.00 57 0 110 0
29APR26 8.75 C 0.00 0.00 0.00 0.03 -0.01 55 0 22 0
29APR26 9.00 C 0.00 0.00 0.00 0.02 -0.01 54 0 40 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 -0.01 51 0 52 0
28MAY26 4.10 C 0.00 0.00 0.00 2.04 -0.28 74 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.92 -0.28 64 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.83 -0.29 64 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.75 -0.24 66 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.63 -0.26 57 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.54 -0.27 56 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.47 -0.23 59 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.40 -0.21 61 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.31 -0.23 59 0 170 0
28MAY26 5.00 C 0.00 0.00 0.00 1.22 -0.23 57 0 170 0
28MAY26 5.25 C 0.00 0.00 0.00 1.02 -0.21 54 0 15 0
28MAY26 5.50 C 0.00 0.00 0.00 0.85 -0.18 54 0 75 0
28MAY26 5.75 C 0.00 0.00 0.00 0.71 -0.14 54 0 65 0
28MAY26 6.00 C 0.74 0.74 0.60 0.57 -0.12 53 20 20 +19
28MAY26 6.25 C 0.00 0.00 0.00 0.46 -0.10 52 0 25 0
28MAY26 6.50 C 0.00 0.00 0.00 0.36 -0.08 51 0 71 0
28MAY26 6.75 C 0.00 0.00 0.00 0.29 -0.06 52 0 30 0
28MAY26 7.00 C 0.00 0.00 0.00 0.23 -0.04 52 0 11 0
28MAY26 7.25 C 0.00 0.00 0.00 0.18 -0.03 52 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.14 -0.02 52 0 20 0
28MAY26 7.75 C 0.00 0.00 0.00 0.11 -0.01 52 0 15 0
28MAY26 8.00 C 0.00 0.00 0.00 0.09 0.00 52 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.07 0.00 53 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.05 -0.01 51 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.04 0.00 52 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.03 0.00 52 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.02 0.00 50 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 3.48 -0.31 97 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 3.37 -0.28 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 3.28 -0.28 88 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 3.17 -0.28 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 3.07 -0.29 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.99 -0.27 84 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.87 -0.30 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.80 -0.25 83 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.69 -0.29 73 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 2.59 -0.30 70 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 2.50 -0.26 72 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.39 -0.29 63 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.33 -0.24 75 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.19 -0.30 57 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.12 -0.25 66 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 2.04 -0.28 68 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 1.95 -0.26 67 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 1.85 -0.27 63 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 1.75 -0.27 60 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 1.66 -0.27 59 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 1.57 -0.24 57 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 1.48 -0.25 56 0 59 0
29JUN26 4.80 C 0.00 0.00 0.00 1.40 -0.23 56 0 55 0
29JUN26 4.90 C 0.00 0.00 0.00 1.31 -0.24 54 0 60 0
29JUN26 5.00 C 0.00 0.00 0.00 1.23 -0.22 53 0 46 0
29JUN26 5.25 C 0.00 0.00 0.00 1.04 -0.21 51 0 65 0
29JUN26 5.50 C 0.00 0.00 0.00 0.88 -0.17 51 0 90 0
29JUN26 5.75 C 0.00 0.00 0.00 0.73 -0.15 50 0 137 0
29JUN26 6.00 C 0.00 0.00 0.00 0.61 -0.12 50 0 175 0
29JUN26 6.25 C 0.00 0.00 0.00 0.50 -0.10 49 0 241 0
29JUN26 6.50 C 0.00 0.00 0.00 0.41 -0.09 49 0 72 0
29JUN26 6.75 C 0.40 0.40 0.40 0.34 -0.06 49 5 267 0
29JUN26 7.00 C 0.31 0.31 0.31 0.28 -0.05 49 10 531 +10
29JUN26 7.25 C 0.00 0.00 0.00 0.22 -0.04 49 0 300 0
29JUN26 7.50 C 0.00 0.00 0.00 0.18 -0.03 49 0 51 0
29JUN26 7.75 C 0.00 0.00 0.00 0.15 -0.02 49 0 53 0
29JUN26 8.00 C 0.00 0.00 0.00 0.12 -0.02 49 0 62 0
29JUN26 8.25 C 0.00 0.00 0.00 0.10 -0.01 49 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.08 -0.01 49 0 24 0
29JUN26 8.75 C 0.00 0.00 0.00 0.07 0.00 50 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.04 -0.01 49 0 5 0
29SEP26 3.80 C 0.00 0.00 0.00 2.34 -0.23 63 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 2.23 -0.26 58 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 2.13 -0.25 55 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 2.04 -0.28 55 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 1.96 -0.25 55 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.87 -0.25 54 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.78 -0.24 52 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 1.70 -0.24 52 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.61 -0.24 50 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.53 -0.24 50 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.45 -0.23 49 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.38 -0.22 49 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 1.31 -0.21 48 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 1.15 -0.18 48 0 3 0
29SEP26 5.50 C 0.00 0.00 0.00 1.00 -0.16 47 0 35 0
29SEP26 5.75 C 0.91 0.91 0.91 0.87 -0.15 47 15 72 -15
29SEP26 6.00 C 0.81 0.81 0.81 0.76 -0.12 46 15 105 +15
29SEP26 6.25 C 0.00 0.00 0.00 0.66 -0.11 46 0 43 0
29SEP26 6.50 C 0.00 0.00 0.00 0.58 -0.09 46 0 65 0
29SEP26 6.75 C 0.00 0.00 0.00 0.50 -0.08 46 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.43 -0.07 46 0 55 0
29SEP26 7.25 C 0.00 0.00 0.00 0.37 -0.06 46 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.32 -0.05 46 0 4 0
29SEP26 7.75 C 0.00 0.00 0.00 0.28 -0.04 46 0 3 0
29SEP26 8.00 C 0.00 0.00 0.00 0.24 -0.04 46 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.20 -0.04 45 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.18 -0.02 46 0 21 0
29SEP26 8.75 C 0.00 0.00 0.00 0.15 -0.02 46 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.13 -0.02 46 0 5 0
29SEP26 9.25 C 0.00 0.00 0.00 0.11 -0.02 45 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 2.34 -0.25 54 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 2.26 -0.24 54 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 2.17 -0.24 53 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 2.08 -0.25 51 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.99 -0.25 50 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.91 -0.25 49 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.83 -0.24 49 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.75 -0.23 48 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.68 -0.22 48 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.61 -0.21 47 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 1.54 -0.20 47 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.47 -0.20 47 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.41 -0.19 46 0 1 0
30DEC26 5.25 C 0.00 0.00 0.00 1.26 -0.17 46 0 32 0
30DEC26 5.50 C 0.00 0.00 0.00 1.13 -0.16 45 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 1.01 -0.14 45 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.91 -0.12 45 0 55 0
30DEC26 6.25 C 0.00 0.00 0.00 0.81 -0.11 45 0 35 0
30DEC26 6.50 C 0.00 0.00 0.00 0.72 -0.10 45 0 60 0
30DEC26 6.75 C 0.71 0.71 0.71 0.64 -0.09 45 1 133 0
30DEC26 7.00 C 0.00 0.00 0.00 0.57 -0.08 44 0 15 0
30DEC26 7.25 C 0.57 0.57 0.57 0.51 -0.07 45 1 6 +1
30DEC26 7.50 C 0.00 0.00 0.00 0.45 -0.06 44 0 111 0
30DEC26 7.75 C 0.00 0.00 0.00 0.40 -0.06 44 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.35 -0.06 44 0 15 0
30DEC26 8.25 C 0.00 0.00 0.00 0.32 -0.04 45 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.28 -0.04 44 0 15 0
30DEC26 8.75 C 0.00 0.00 0.00 0.25 -0.03 44 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.22 -0.03 44 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.19 -0.03 44 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.77 - 47 0 0 -
30MAR27 4.70 C 0.00 0.00 0.00 1.70 - 46 0 0 -
30MAR27 4.80 C 0.00 0.00 0.00 1.64 -0.19 46 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.58 -0.19 46 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.53 -0.17 46 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.39 -0.16 46 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.27 -0.14 45 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.15 -0.14 45 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.05 -0.12 45 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.95 -0.11 45 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.86 -0.10 44 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.78 -0.09 44 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.71 -0.08 45 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.64 -0.08 44 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.58 -0.07 44 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.53 -0.06 44 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.48 -0.05 44 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.43 -0.05 44 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.39 -0.04 44 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.36 -0.03 44 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.32 -0.04 44 0 110 0
30MAR27 9.25 C 0.00 0.00 0.00 0.29 -0.03 44 0 0 0
TOTAL CALL 701 11,563 +334
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 133 0 2 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 127 0 22 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 117 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 107 0 43 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 102 0 10 0
30MAR26 3.60 P 0.02 0.02 0.02 0.01 0.00 97 20 35 +20
30MAR26 3.70 P 0.02 0.02 0.02 0.01 0.00 93 20 27 +20
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 88 0 103 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 84 0 5 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 80 0 125 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 75 0 18 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 71 0 55 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 67 0 45 0
30MAR26 4.40 P 0.06 0.06 0.06 0.01 0.00 63 11 456 +11
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 60 0 94 0
30MAR26 4.60 P 0.08 0.08 0.08 0.02 +0.01 64 5 320 0
30MAR26 4.70 P 0.08 0.10 0.08 0.03 +0.02 65 640 572 -323
30MAR26 4.80 P 0.06 0.10 0.06 0.04 +0.03 65 75 328 +10
30MAR26 4.90 P 0.07 0.11 0.07 0.05 +0.04 65 456 569 -258
30MAR26 5.00 P 0.05 0.12 0.05 0.07 +0.05 67 370 951 +134
30MAR26 5.25 P 0.08 0.15 0.08 0.12 +0.07 67 32 295 +32
30MAR26 5.50 P 0.00 0.00 0.00 0.18 +0.09 65 0 405 0
30MAR26 5.75 P 0.26 0.30 0.26 0.28 +0.14 66 3 278 +2
30MAR26 6.00 P 0.35 0.38 0.35 0.39 +0.18 66 12 329 +2
30MAR26 6.25 P 0.00 0.00 0.00 0.53 +0.19 66 0 561 0
30MAR26 6.50 P 0.58 0.58 0.58 0.69 +0.21 66 5 195 0
30MAR26 6.75 P 0.00 0.00 0.00 0.87 +0.23 66 0 189 0
30MAR26 7.00 P 1.10 1.10 1.09 1.09 +0.26 70 6 31 0
30MAR26 7.25 P 0.00 0.00 0.00 1.30 +0.26 71 0 10 0
30MAR26 7.50 P 0.00 0.00 0.00 1.54 +0.28 77 0 31 0
30MAR26 7.75 P 0.00 0.00 0.00 1.70 +0.21 53 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.99 +0.29 77 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.20 +0.24 64 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.45 +0.25 69 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.69 +0.27 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.03 +0.35 113 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.19 +0.26 0 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.02 +0.01 55 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.03 +0.02 57 0 10 0
29APR26 4.40 P 0.00 0.00 0.00 0.04 +0.03 58 0 2 0
29APR26 4.50 P 0.10 0.10 0.10 0.05 +0.04 57 25 75 +25
29APR26 4.60 P 0.08 0.08 0.08 0.06 +0.04 57 65 110 +65
29APR26 4.70 P 0.00 0.00 0.00 0.07 +0.04 56 0 205 0
29APR26 4.80 P 0.00 0.00 0.00 0.09 +0.05 57 0 208 0
29APR26 4.90 P 0.00 0.00 0.00 0.10 +0.05 55 0 151 0
29APR26 5.00 P 0.10 0.15 0.10 0.12 +0.06 55 9 421 +9
29APR26 5.25 P 0.00 0.00 0.00 0.18 +0.08 55 0 77 0
29APR26 5.50 P 0.21 0.21 0.21 0.27 +0.11 56 30 49 +30
29APR26 5.75 P 0.00 0.00 0.00 0.37 +0.14 56 0 45 0
29APR26 6.00 P 0.47 0.47 0.47 0.49 +0.16 56 2 32 +2
29APR26 6.25 P 0.00 0.00 0.00 0.64 +0.19 57 0 80 0
29APR26 6.50 P 0.00 0.00 0.00 0.79 +0.20 56 0 9 0
29APR26 6.75 P 0.00 0.00 0.00 0.98 +0.23 58 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.17 +0.24 59 0 13 0
29APR26 7.25 P 0.00 0.00 0.00 1.33 +0.21 54 0 30 0
29APR26 7.50 P 0.00 0.00 0.00 1.55 +0.22 55 0 15 0
29APR26 7.75 P 0.00 0.00 0.00 1.79 +0.24 59 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.02 +0.25 60 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.27 +0.26 65 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.54 +0.30 73 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.78 +0.31 75 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.03 +0.32 79 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.26 +0.33 79 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.05 +0.04 53 0 2 0
28MAY26 4.20 P 0.00 0.00 0.00 0.06 +0.04 52 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.07 +0.04 51 0 18 0
28MAY26 4.40 P 0.00 0.00 0.00 0.09 +0.05 52 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.10 +0.05 51 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.12 +0.06 51 0 165 0
28MAY26 4.70 P 0.00 0.00 0.00 0.15 +0.07 52 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.17 +0.08 51 0 61 0
28MAY26 4.90 P 0.00 0.00 0.00 0.20 +0.09 52 0 170 0
28MAY26 5.00 P 0.00 0.00 0.00 0.22 +0.10 51 0 195 0
28MAY26 5.25 P 0.00 0.00 0.00 0.30 +0.11 50 0 7 0
28MAY26 5.50 P 0.00 0.00 0.00 0.40 +0.13 49 0 140 0
28MAY26 5.75 P 0.00 0.00 0.00 0.52 +0.15 49 0 99 0
28MAY26 6.00 P 0.00 0.00 0.00 0.66 +0.18 49 0 105 0
28MAY26 6.25 P 0.00 0.00 0.00 0.82 +0.20 49 0 55 0
28MAY26 6.50 P 0.00 0.00 0.00 0.98 +0.21 48 0 54 0
28MAY26 6.75 P 0.00 0.00 0.00 1.16 +0.22 47 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.35 +0.24 45 0 45 0
28MAY26 7.25 P 0.00 0.00 0.00 1.56 +0.25 45 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.76 +0.25 42 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.98 +0.26 39 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.20 +0.27 30 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.43 +0.27 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.65 +0.27 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.89 +0.28 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.12 +0.24 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 3.36 +0.28 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 57 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 49 0 8 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.02 +0.01 48 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.03 +0.02 50 0 13 0
29JUN26 3.80 P 0.00 0.00 0.00 0.04 +0.03 50 0 17 0
29JUN26 3.90 P 0.00 0.00 0.00 0.05 +0.04 50 0 91 0
29JUN26 4.00 P 0.00 0.00 0.00 0.06 +0.04 50 0 48 0
29JUN26 4.10 P 0.00 0.00 0.00 0.07 +0.04 49 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.08 +0.04 48 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.10 +0.04 49 0 15 0
29JUN26 4.40 P 0.00 0.00 0.00 0.12 +0.05 49 0 112 0
29JUN26 4.50 P 0.14 0.16 0.14 0.14 +0.06 49 3 393 -1
29JUN26 4.60 P 0.00 0.00 0.00 0.16 +0.06 49 0 338 0
29JUN26 4.70 P 0.00 0.00 0.00 0.19 +0.08 49 0 45 0
29JUN26 4.80 P 0.00 0.00 0.00 0.21 +0.09 48 0 109 0
29JUN26 4.90 P 0.00 0.00 0.00 0.24 +0.10 49 0 130 0
29JUN26 5.00 P 0.00 0.00 0.00 0.27 +0.10 48 0 140 0
29JUN26 5.25 P 0.00 0.00 0.00 0.35 +0.11 47 0 82 0
29JUN26 5.50 P 0.00 0.00 0.00 0.46 +0.14 47 0 50 0
29JUN26 5.75 P 0.00 0.00 0.00 0.58 +0.15 47 0 130 0
29JUN26 6.00 P 0.65 0.67 0.65 0.72 +0.17 47 40 55 0
29JUN26 6.25 P 0.81 0.83 0.81 0.87 +0.19 46 12 18 +3
29JUN26 6.50 P 0.00 0.00 0.00 1.04 +0.21 46 0 29 0
29JUN26 6.75 P 0.00 0.00 0.00 1.21 +0.22 45 0 130 0
29JUN26 7.00 P 0.00 0.00 0.00 1.40 +0.23 44 0 435 0
29JUN26 7.25 P 0.00 0.00 0.00 1.60 +0.24 44 0 330 0
29JUN26 7.50 P 0.00 0.00 0.00 1.82 +0.27 44 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.03 +0.27 43 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.26 +0.29 43 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.49 +0.29 42 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.72 +0.30 40 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.94 +0.29 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.17 +0.28 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.42 +0.30 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.09 +0.04 47 0 4 0
29SEP26 3.90 P 0.00 0.00 0.00 0.10 +0.04 46 0 3 0
29SEP26 4.00 P 0.11 0.11 0.11 0.12 +0.04 46 1 9 +1
29SEP26 4.10 P 0.11 0.16 0.11 0.14 +0.05 46 4 42 +4
29SEP26 4.20 P 0.00 0.00 0.00 0.16 +0.05 46 0 109 0
29SEP26 4.30 P 0.00 0.00 0.00 0.18 +0.06 46 0 9 0
29SEP26 4.40 P 0.00 0.00 0.00 0.20 +0.06 45 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.23 +0.08 46 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 0.26 +0.09 46 0 7 0
29SEP26 4.70 P 0.00 0.00 0.00 0.29 +0.09 46 0 16 0
29SEP26 4.80 P 0.00 0.00 0.00 0.31 +0.09 45 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.34 +0.09 44 0 11 0
29SEP26 5.00 P 0.00 0.00 0.00 0.38 +0.10 45 0 56 0
29SEP26 5.25 P 0.00 0.00 0.00 0.48 +0.12 44 0 37 0
29SEP26 5.50 P 0.00 0.00 0.00 0.59 +0.13 44 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.72 +0.15 44 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.86 +0.16 44 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 1.01 +0.18 44 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.17 +0.19 43 0 0 0
29SEP26 6.75 P 1.32 1.32 1.32 1.34 +0.20 43 15 20 +15
29SEP26 7.00 P 0.00 0.00 0.00 1.52 +0.21 43 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 1.71 +0.22 42 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.92 +0.25 43 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.13 +0.26 43 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.34 +0.27 42 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 2.54 +0.26 40 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.76 +0.27 39 0 60 0
29SEP26 8.75 P 0.00 0.00 0.00 2.99 +0.28 38 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.22 +0.28 37 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.45 +0.29 33 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.13 +0.04 44 0 14 0
30DEC26 3.90 P 0.00 0.00 0.00 0.15 +0.04 44 0 3 0
30DEC26 4.00 P 0.00 0.00 0.00 0.18 +0.06 45 0 18 0
30DEC26 4.10 P 0.00 0.00 0.00 0.20 +0.06 44 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.22 +0.06 44 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.25 +0.07 44 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.28 +0.08 44 0 0 0
30DEC26 4.50 P 0.24 0.24 0.24 0.31 +0.09 44 8 42 +8
30DEC26 4.60 P 0.00 0.00 0.00 0.35 +0.10 45 0 30 0
30DEC26 4.70 P 0.00 0.00 0.00 0.36 +0.09 43 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.40 +0.10 43 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.43 +0.09 43 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 0.47 +0.10 43 0 35 0
30DEC26 5.25 P 0.00 0.00 0.00 0.58 +0.12 43 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.70 +0.13 43 0 15 0
30DEC26 5.75 P 0.00 0.00 0.00 0.82 +0.14 42 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.97 +0.16 43 0 15 0
30DEC26 6.25 P 0.00 0.00 0.00 1.11 +0.16 42 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.27 +0.18 42 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.44 +0.19 42 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.62 +0.21 42 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 1.80 +0.21 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.00 +0.23 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.18 +0.22 40 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.41 +0.26 41 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.62 +0.26 41 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.84 +0.27 41 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.05 +0.27 40 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.28 +0.29 40 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.49 +0.27 37 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.41 - 43 0 0 -
30MAR27 4.70 P 0.00 0.00 0.00 0.44 - 43 0 0 -
30MAR27 4.80 P 0.00 0.00 0.00 0.48 +0.10 43 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.52 +0.10 43 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.56 +0.11 43 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.67 +0.12 42 0 5 0
30MAR27 5.50 P 0.00 0.00 0.00 0.79 +0.13 42 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.92 +0.14 42 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.07 +0.16 42 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.21 +0.16 42 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.37 +0.18 42 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.54 +0.19 42 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.71 +0.20 41 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.89 +0.21 41 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.08 +0.22 41 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.28 +0.24 41 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.47 +0.24 40 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.69 +0.26 41 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.90 +0.26 41 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.10 +0.26 40 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.31 +0.25 39 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.53 +0.26 38 0 0 0
TOTAL PUT 1,869 12,466 -189
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$ 52.40
30MAR26 18.00 C 0.00 0.00 0.00 34.43 -1.40 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 33.93 -1.41 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 33.43 -1.41 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 32.94 -1.40 124 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 32.44 -1.40 118 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 31.44 -1.40 105 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 30.44 -1.40 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 29.44 -1.40 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 28.44 -1.41 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 27.45 -1.40 94 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 26.45 -1.40 85 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 25.45 -1.40 71 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 24.45 -1.40 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 23.45 -1.41 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 22.46 -1.40 73 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 21.46 -1.40 66 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 20.46 -1.40 58 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 19.50 -1.40 78 0 0 0
30MAR26 34.00 C 16.80 16.80 16.80 18.46 -1.40 0 1 601 0
30MAR26 35.00 C 0.00 0.00 0.00 17.46 -1.41 0 0 632 0
30MAR26 36.00 C 0.00 0.00 0.00 16.47 -1.40 49 0 331 0
30MAR26 37.00 C 0.00 0.00 0.00 15.47 -1.63 43 0 8 0
30MAR26 38.00 C 0.00 0.00 0.00 14.48 -1.39 47 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 13.59 -1.29 63 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 12.50 -1.38 46 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 11.52 -1.42 45 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 10.82 -1.07 63 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 9.60 -1.31 45 0 237 0
30MAR26 44.00 C 0.00 0.00 0.00 8.67 -1.56 45 0 233 0
30MAR26 45.00 C 0.00 0.00 0.00 7.54 -1.71 31 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 6.70 -1.34 37 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 6.19 -0.72 48 0 130 0
30MAR26 48.00 C 0.00 0.00 0.00 5.14 -1.30 41 0 561 0
30MAR26 49.00 C 4.40 4.40 4.40 4.58 -0.68 45 1 411 +1
30MAR26 50.00 C 3.05 3.30 3.05 3.97 -0.59 46 4 190 -1
30MAR26 52.50 C 2.12 2.17 1.95 2.56 -0.45 45 3 185 +3
30MAR26 55.00 C 1.34 1.45 1.18 1.49 -0.32 44 102 196 +4
30MAR26 57.50 C 0.71 0.83 0.71 0.89 -0.10 45 60 59 -58
30MAR26 60.00 C 0.37 0.45 0.37 0.47 -0.02 45 83 173 +51
30MAR26 62.50 C 0.24 0.24 0.20 0.23 +0.01 45 4 117 0
30MAR26 65.00 C 0.17 0.17 0.17 0.12 +0.02 46 1 69 0
30MAR26 67.50 C 0.00 0.00 0.00 0.06 +0.02 46 0 62 0
30MAR26 70.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 21 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 50 0 85 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 54 0 72 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 54 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
29APR26 43.00 C 0.00 0.00 0.00 10.00 -1.44 42 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 8.87 -1.36 34 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 8.08 -1.17 36 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 7.41 -0.87 39 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 6.60 -0.88 39 0 2 0
29APR26 48.00 C 0.00 0.00 0.00 5.92 -0.81 39 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 5.43 -0.80 42 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 4.78 -0.58 41 0 20 0
29APR26 52.50 C 0.00 0.00 0.00 3.50 -0.46 42 0 26 0
29APR26 55.00 C 2.19 2.19 2.14 2.48 -0.34 42 4 20 +4
29APR26 57.50 C 0.00 0.00 0.00 1.73 -0.21 42 0 19 0
29APR26 60.00 C 1.03 1.03 1.02 1.17 -0.09 43 30 70 +28
29APR26 62.50 C 0.89 0.89 0.74 0.76 -0.03 42 3 80 -1
29APR26 65.00 C 0.00 0.00 0.00 0.48 0.00 42 0 20 0
29APR26 67.50 C 0.00 0.00 0.00 0.30 +0.01 42 0 61 0
29APR26 70.00 C 0.00 0.00 0.00 0.18 +0.02 42 0 75 0
29APR26 72.50 C 0.00 0.00 0.00 0.11 +0.02 42 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.07 +0.02 43 0 31 0
29APR26 77.50 C 0.00 0.00 0.00 0.04 +0.01 43 0 18 0
29APR26 80.00 C 0.00 0.00 0.00 0.03 +0.01 44 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.02 +0.01 45 0 15 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 10.29 -1.15 39 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 9.29 -1.54 35 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 8.52 -1.57 36 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 7.80 -1.47 37 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 7.56 -0.92 43 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 6.48 -0.80 38 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 6.07 -0.95 40 0 0 0
28MAY26 50.00 C 4.57 4.57 4.57 5.51 -0.55 40 1 1 +1
28MAY26 52.50 C 3.88 3.96 3.88 4.23 -0.45 41 40 40 +40
28MAY26 55.00 C 0.00 0.00 0.00 3.22 -0.37 41 0 0 0
28MAY26 57.50 C 2.20 2.20 2.20 2.37 -0.28 41 15 25 +15
28MAY26 60.00 C 0.00 0.00 0.00 1.71 -0.19 41 0 55 0
28MAY26 62.50 C 0.00 0.00 0.00 1.21 -0.12 40 0 33 0
28MAY26 65.00 C 0.00 0.00 0.00 0.85 -0.07 40 0 17 0
28MAY26 67.50 C 0.78 0.78 0.78 0.58 -0.04 40 15 30 0
28MAY26 70.00 C 0.00 0.00 0.00 0.40 -0.01 40 0 15 0
28MAY26 72.50 C 0.00 0.00 0.00 0.27 0.00 40 0 39 0
28MAY26 75.00 C 0.00 0.00 0.00 0.18 0.00 40 0 45 0
28MAY26 77.50 C 0.00 0.00 0.00 0.12 +0.01 40 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 30 0
28MAY26 87.50 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 29.59 -1.40 42 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 28.60 -1.40 44 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 27.61 -1.40 44 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 26.62 -1.40 43 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 25.63 -1.40 42 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 24.64 -1.40 41 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 23.65 -1.40 40 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 22.66 -1.40 38 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 21.94 -1.13 57 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 20.57 -1.52 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 19.73 -1.52 39 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 18.77 -1.49 39 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 17.48 -1.88 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 16.54 -1.79 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 15.47 -2.16 0 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 14.57 -2.14 0 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 13.71 -2.04 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 12.86 -1.40 28 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 12.03 -1.59 31 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 11.23 -1.35 33 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 10.46 -1.42 34 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 9.71 -1.55 35 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 9.00 -1.56 36 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 8.58 -1.23 39 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 7.73 -0.97 37 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 7.05 -1.35 37 0 2 0
29JUN26 49.00 C 0.00 0.00 0.00 6.72 -0.65 40 0 0 0
29JUN26 50.00 C 5.51 5.51 5.51 6.19 -0.55 40 13 38 0
29JUN26 52.50 C 4.36 4.80 4.19 4.80 -0.60 39 35 56 +25
29JUN26 55.00 C 3.46 3.82 3.46 3.82 -0.48 39 55 101 +37
29JUN26 57.50 C 3.01 3.03 3.01 3.00 -0.42 40 30 120 +30
29JUN26 60.00 C 0.00 0.00 0.00 2.29 -0.35 40 0 261 0
29JUN26 62.50 C 0.00 0.00 0.00 1.72 -0.27 40 0 395 0
29JUN26 65.00 C 0.00 0.00 0.00 1.29 -0.20 40 0 153 0
29JUN26 67.50 C 0.00 0.00 0.00 0.95 -0.15 39 0 39 0
29JUN26 70.00 C 0.00 0.00 0.00 0.70 -0.10 40 0 57 0
29JUN26 72.50 C 0.00 0.00 0.00 0.51 -0.07 39 0 43 0
29JUN26 75.00 C 0.00 0.00 0.00 0.37 -0.05 39 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.26 -0.04 39 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.19 -0.02 39 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.13 -0.02 39 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.10 -0.01 40 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 0.07 -0.01 40 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 19.86 -1.39 42 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 18.92 -1.34 42 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 17.99 -1.37 41 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 17.07 -1.27 41 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 15.73 -2.05 0 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 15.10 -1.61 36 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 14.43 -1.32 40 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 13.52 -1.41 39 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 12.75 -1.20 39 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.68 -1.43 36 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 11.27 -1.10 40 0 1 0
29SEP26 44.00 C 0.00 0.00 0.00 10.52 -1.14 39 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.84 -1.28 39 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 9.53 -0.95 42 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 8.42 -1.08 38 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.19 -1.02 41 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 7.34 -1.25 38 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.83 -0.73 39 0 15 0
29SEP26 52.50 C 5.54 5.54 5.54 5.85 -0.63 40 15 47 +3
29SEP26 55.00 C 4.20 4.20 4.20 4.91 -0.50 40 1 38 0
29SEP26 57.50 C 0.00 0.00 0.00 4.08 -0.45 41 0 23 0
29SEP26 60.00 C 0.00 0.00 0.00 3.40 -0.40 41 0 24 0
29SEP26 62.50 C 0.00 0.00 0.00 2.81 -0.29 41 0 83 0
29SEP26 65.00 C 0.00 0.00 0.00 2.28 -0.27 41 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 1.87 -0.21 41 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 1.52 -0.15 41 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 1.23 -0.14 40 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.97 -0.13 40 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.77 -0.12 40 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.64 -0.06 40 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.50 -0.06 40 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.41 -0.04 40 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.34 -0.02 40 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 16.46 -1.32 40 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 15.64 -1.18 40 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 14.87 -1.12 40 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 14.11 -1.10 40 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 13.38 -1.07 40 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 12.70 -0.99 40 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 12.02 -0.99 40 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.38 -0.94 40 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.78 -0.87 40 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 10.20 -0.85 40 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.62 -0.84 40 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.11 -0.77 40 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.62 -0.72 40 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 8.13 -0.71 40 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 7.05 -0.59 40 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 6.07 -0.54 40 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 5.24 -0.47 40 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 4.52 -0.37 40 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 3.86 -0.36 40 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 3.33 -0.28 40 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 2.83 -0.27 40 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 2.44 -0.20 40 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 2.07 -0.19 40 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 1.78 -0.14 40 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 1.51 -0.14 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 1.29 -0.09 40 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 1.11 -0.08 40 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.93 -0.07 40 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.80 -0.06 40 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 12.79 -0.93 40 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 12.22 -0.86 40 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 11.31 -1.19 38 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 10.77 -1.16 38 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 10.26 -1.11 38 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 9.80 -1.03 38 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 9.34 -1.00 38 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 8.88 -0.99 38 0 0 0
30MAR27 52.50 C 7.88 7.88 7.46 7.88 -0.58 38 40 44 +29
30MAR27 55.00 C 0.00 0.00 0.00 6.93 -0.56 39 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 6.16 -0.46 39 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 5.40 -0.47 39 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 4.88 -0.34 39 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 4.25 -0.41 39 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 3.86 -0.31 40 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 3.39 -0.33 40 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 2.95 -0.29 40 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 2.59 -0.19 40 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 2.26 -0.16 40 0 0 0
TOTAL CALL 556 7,170 +211
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 145 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 0.00 138 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 0.00 131 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 119 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 102 0 1 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 92 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 88 0 50 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 83 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 79 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 75 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 70 0 13 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 66 0 301 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 62 0 609 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 58 0 637 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 55 0 332 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 47 0 21 0
30MAR26 39.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.03 +0.02 46 0 75 0
30MAR26 41.00 P 0.00 0.00 0.00 0.05 +0.04 46 0 2 0
30MAR26 42.00 P 0.00 0.00 0.00 0.08 +0.06 46 0 129 0
30MAR26 43.00 P 0.22 0.22 0.22 0.12 +0.09 45 1 230 0
30MAR26 44.00 P 0.19 0.47 0.19 0.19 +0.13 45 11 223 0
30MAR26 45.00 P 0.67 0.68 0.67 0.30 +0.21 46 4 216 -2
30MAR26 46.00 P 0.50 0.75 0.50 0.43 +0.28 45 8 33 +8
30MAR26 47.00 P 0.84 1.17 0.84 0.61 +0.38 45 34 173 0
30MAR26 48.00 P 0.50 1.41 0.50 0.85 +0.50 46 123 667 +46
30MAR26 49.00 P 1.01 1.80 1.01 1.12 +0.60 46 110 467 +15
30MAR26 50.00 P 1.04 2.18 1.04 1.44 +0.70 45 37 376 +17
30MAR26 52.50 P 2.42 3.72 2.42 2.52 +0.90 45 45 456 -24
30MAR26 55.00 P 5.28 5.28 5.28 4.02 +1.10 45 30 260 -1
30MAR26 57.50 P 0.00 0.00 0.00 5.98 +1.28 47 0 113 0
30MAR26 60.00 P 8.80 9.70 8.80 7.75 +0.96 36 5 62 -5
30MAR26 62.50 P 0.00 0.00 0.00 10.34 +1.23 49 0 61 0
30MAR26 65.00 P 0.00 0.00 0.00 13.03 +1.48 64 0 33 0
30MAR26 67.50 P 0.00 0.00 0.00 15.11 +1.41 46 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 17.82 +1.33 69 0 6 -34
30MAR26 72.50 P 0.00 0.00 0.00 20.30 +1.60 75 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 22.80 +1.60 81 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 25.30 +1.60 86 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 27.80 +1.60 92 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 30.30 +1.60 97 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 32.80 +1.60 102 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 35.10 +1.40 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.44 +0.24 42 0 2 0
29APR26 44.00 P 0.67 0.67 0.67 0.59 +0.31 42 4 4 +4
29APR26 45.00 P 0.84 0.84 0.84 0.73 +0.34 41 15 25 +15
29APR26 46.00 P 0.00 0.00 0.00 0.94 +0.41 42 0 19 0
29APR26 47.00 P 1.05 1.44 1.05 1.19 +0.48 41 48 63 +33
29APR26 48.00 P 1.34 1.80 1.34 1.48 +0.56 41 45 66 +30
29APR26 49.00 P 1.69 1.69 1.69 1.80 +0.63 41 15 75 +15
29APR26 50.00 P 2.02 2.02 2.02 2.19 +0.72 41 50 94 +50
29APR26 52.50 P 3.09 3.45 3.09 3.45 +1.03 42 11 280 +11
29APR26 55.00 P 0.00 0.00 0.00 4.81 +1.04 41 0 10 0
29APR26 57.50 P 0.00 0.00 0.00 6.71 +1.17 43 0 26 0
29APR26 60.00 P 0.00 0.00 0.00 8.50 +1.05 41 0 25 0
29APR26 62.50 P 0.00 0.00 0.00 10.60 +1.04 41 0 31 0
29APR26 65.00 P 0.00 0.00 0.00 13.18 +1.47 48 0 30 0
29APR26 67.50 P 0.00 0.00 0.00 15.26 +1.30 43 0 69 0
29APR26 70.00 P 0.00 0.00 0.00 17.82 +1.33 50 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 20.71 +1.47 65 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 22.80 +1.60 58 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 25.30 +1.60 62 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 27.80 +1.60 66 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 30.30 +1.60 69 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 32.80 +1.60 73 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 35.10 +1.40 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.73 +0.31 40 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.91 +0.36 40 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 1.11 +0.40 40 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 1.36 +0.46 40 0 0 0
28MAY26 47.00 P 1.56 1.85 1.56 1.64 +0.52 40 8 3 -7
28MAY26 48.00 P 0.00 0.00 0.00 1.97 +0.59 40 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 2.33 +0.65 39 0 7 0
28MAY26 50.00 P 2.56 2.93 2.56 2.76 +0.76 40 25 56 +20
28MAY26 52.50 P 0.00 0.00 0.00 3.96 +0.89 40 0 10 0
28MAY26 55.00 P 0.00 0.00 0.00 5.46 +1.02 40 0 46 0
28MAY26 57.50 P 0.00 0.00 0.00 7.26 +1.11 42 0 50 0
28MAY26 60.00 P 0.00 0.00 0.00 9.24 +1.27 43 0 46 0
28MAY26 62.50 P 0.00 0.00 0.00 11.11 +1.12 42 0 60 0
28MAY26 65.00 P 0.00 0.00 0.00 13.37 +1.38 44 0 30 0
28MAY26 67.50 P 0.00 0.00 0.00 15.88 +1.56 48 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 18.29 +1.80 52 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 20.71 +1.47 54 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 22.80 +1.54 48 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 25.85 +2.04 65 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 27.80 +1.53 55 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 30.30 +1.60 58 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 32.80 +1.60 61 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 35.10 +1.40 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 39 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.06 +0.02 39 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.09 +0.03 39 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.13 +0.05 40 0 5 0
29JUN26 36.00 P 0.00 0.00 0.00 0.18 +0.07 39 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.24 +0.08 39 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.32 +0.11 39 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.42 +0.15 39 0 2 0
29JUN26 40.00 P 0.63 0.82 0.63 0.54 +0.19 39 2 17 +2
29JUN26 41.00 P 0.00 0.00 0.00 0.69 +0.23 39 0 100 0
29JUN26 42.00 P 0.00 0.00 0.00 0.86 +0.27 40 0 72 0
29JUN26 43.00 P 0.00 0.00 0.00 1.07 +0.34 40 0 11 0
29JUN26 44.00 P 0.00 0.00 0.00 1.29 +0.38 40 0 16 0
29JUN26 45.00 P 1.45 1.45 1.45 1.53 +0.42 39 1 42 +1
29JUN26 46.00 P 1.80 2.32 1.80 1.85 +0.50 40 22 43 +22
29JUN26 47.00 P 0.00 0.00 0.00 2.13 +0.52 39 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 2.47 +0.55 39 0 4 0
29JUN26 49.00 P 0.00 0.00 0.00 2.88 +0.64 39 0 4 0
29JUN26 50.00 P 3.69 3.69 3.67 3.31 +0.69 39 200 229 +200
29JUN26 52.50 P 5.35 5.54 5.35 4.56 +0.81 39 17 51 +13
29JUN26 55.00 P 7.12 7.25 6.18 6.15 +1.02 41 53 154 +31
29JUN26 57.50 P 0.00 0.00 0.00 7.83 +1.08 41 0 105 0
29JUN26 60.00 P 0.00 0.00 0.00 9.45 +0.85 40 0 223 0
29JUN26 62.50 P 0.00 0.00 0.00 11.58 +1.54 41 0 155 0
29JUN26 65.00 P 0.00 0.00 0.00 13.78 +1.17 43 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 16.13 +1.81 46 0 37 0
29JUN26 70.00 P 0.00 0.00 0.00 18.47 +1.80 47 0 36 0
29JUN26 72.50 P 0.00 0.00 0.00 20.89 +1.39 50 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 23.06 +1.65 48 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 25.85 +2.01 56 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 28.11 +1.82 55 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 30.30 +1.22 51 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 32.80 +1.60 54 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 35.10 +1.40 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.43 +0.11 40 0 12 0
29SEP26 34.00 P 0.00 0.00 0.00 0.55 +0.15 40 0 13 0
29SEP26 35.00 P 0.00 0.00 0.00 0.67 +0.16 40 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.81 +0.20 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.97 +0.21 40 0 8 0
29SEP26 38.00 P 1.15 1.15 1.15 1.21 +0.30 41 5 25 +5
29SEP26 39.00 P 0.00 0.00 0.00 1.43 +0.33 41 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.68 +0.37 41 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 1.90 +0.37 40 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 2.24 +0.50 41 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 2.50 +0.43 40 0 18 0
29SEP26 44.00 P 0.00 0.00 0.00 2.83 +0.52 40 0 21 0
29SEP26 45.00 P 2.80 3.10 2.80 3.21 +0.56 40 6 45 0
29SEP26 46.00 P 0.00 0.00 0.00 3.61 +0.63 40 0 76 0
29SEP26 47.00 P 4.75 4.75 4.75 4.06 +0.68 40 5 46 0
29SEP26 48.00 P 5.08 5.08 5.08 4.54 +0.75 40 12 24 +10
29SEP26 49.00 P 0.00 0.00 0.00 4.96 +0.73 40 0 13 0
29SEP26 50.00 P 5.82 5.88 5.60 5.56 +0.85 40 13 37 +12
29SEP26 52.50 P 7.55 7.82 7.55 6.98 +0.94 40 14 56 -11
29SEP26 55.00 P 8.69 9.18 8.69 8.55 +1.00 40 20 43 +15
29SEP26 57.50 P 0.00 0.00 0.00 10.15 +0.93 40 0 25 0
29SEP26 60.00 P 12.00 13.30 12.00 12.34 +1.29 43 4 65 +4
29SEP26 62.50 P 0.00 0.00 0.00 14.27 +1.29 43 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 16.37 +1.42 44 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 18.53 +1.52 45 0 34 0
29SEP26 70.00 P 0.00 0.00 0.00 20.55 +1.39 44 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 23.04 +1.58 47 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 24.95 +1.34 44 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 27.42 +1.34 46 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 29.72 +1.50 46 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 32.04 +1.48 46 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 34.42 +1.50 47 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 36.82 +1.52 48 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.56 +0.29 40 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 1.80 +0.31 40 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.08 +0.38 40 0 4 0
30DEC26 40.00 P 0.00 0.00 0.00 2.36 +0.38 40 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.67 +0.41 40 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.02 +0.47 40 0 7 0
30DEC26 43.00 P 0.00 0.00 0.00 3.37 +0.48 40 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.76 +0.52 40 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 4.18 +0.58 40 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 4.61 +0.59 40 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.05 +0.61 40 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.55 +0.68 40 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.06 +0.71 40 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 6.57 +0.72 40 0 7 0
30DEC26 52.50 P 0.00 0.00 0.00 8.00 +0.83 40 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.52 +0.89 40 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.18 +0.95 40 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.94 +1.04 40 0 0 0
30DEC26 62.50 P 16.00 16.00 16.00 14.78 +1.06 40 1 0 -1
30DEC26 65.00 P 0.00 0.00 0.00 16.74 +1.14 40 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 18.74 +1.16 40 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 20.85 +1.22 40 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 23.04 +1.30 40 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 25.19 +1.29 40 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 27.42 +1.29 40 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 29.72 +1.34 40 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 32.04 +1.36 40 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 34.42 +1.42 41 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 36.82 +1.47 41 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.20 +0.62 40 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 4.64 +0.59 40 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 5.09 +0.63 41 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 5.54 +0.64 41 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 6.00 +0.65 40 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 6.50 +0.68 40 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 7.04 +0.71 41 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 7.59 +0.82 41 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 9.01 +0.83 41 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 10.57 +0.91 41 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.36 +1.07 41 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.06 +1.06 41 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.01 +1.52 42 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 17.42 +1.08 40 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 19.42 +1.15 40 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 21.43 +1.16 40 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 23.55 +1.23 40 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 25.69 +1.24 40 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 27.87 +1.27 40 0 0 0
TOTAL PUT 1,004 8,844 +494
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$ 44.62
30MAR26 23.00 C 0.00 0.00 0.00 21.66 -0.32 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 20.66 -0.33 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 19.67 -0.32 75 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 18.67 -0.32 67 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 17.67 -0.32 55 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 16.67 -0.32 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 15.67 -0.33 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 14.68 -0.32 54 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 13.68 -0.32 48 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 12.68 -0.32 40 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 11.68 -0.32 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 10.69 -0.32 40 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 9.92 -0.06 64 0 3 0
30MAR26 36.00 C 0.00 0.00 0.00 8.66 -0.36 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 7.73 -0.31 36 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 6.68 -0.38 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 5.84 -0.26 36 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 4.81 -0.45 29 0 9 0
30MAR26 41.00 C 0.00 0.00 0.00 4.06 -0.21 34 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 3.36 -0.23 36 0 0 0
30MAR26 43.00 C 2.44 2.44 2.44 2.70 -0.19 36 15 30 +15
30MAR26 44.00 C 1.99 1.99 1.99 2.11 -0.18 36 15 16 -15
30MAR26 45.00 C 1.50 1.54 1.39 1.55 -0.24 35 83 76 +54
30MAR26 46.00 C 1.09 1.09 1.09 1.15 -0.18 35 30 97 +30
30MAR26 47.00 C 0.81 0.81 0.78 0.84 -0.14 36 117 173 +51
30MAR26 48.00 C 0.58 0.58 0.55 0.59 -0.12 35 40 157 +30
30MAR26 49.00 C 0.00 0.00 0.00 0.41 -0.09 36 0 182 0
30MAR26 50.00 C 0.30 0.30 0.24 0.28 -0.06 36 82 201 -21
30MAR26 52.50 C 0.00 0.00 0.00 0.10 -0.02 36 0 149 0
30MAR26 55.00 C 0.07 0.07 0.07 0.03 -0.01 36 1 71 0
30MAR26 57.50 C 0.04 0.04 0.04 0.01 0.00 37 20 37 0
30MAR26 60.00 C 0.03 0.03 0.03 0.01 0.00 43 31 149 -31
30MAR26 62.50 C 0.04 0.04 0.04 0.01 0.00 48 35 91 +25
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 53 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 57 0 31 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 62 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 9.04 - 41 0 0 -
29APR26 37.00 C 0.00 0.00 0.00 7.94 -0.29 33 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 6.83 -0.71 23 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 6.00 -0.26 28 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 5.21 -0.25 29 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 4.67 -0.20 34 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 3.81 -0.32 31 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 3.35 -0.18 34 0 0 0
29APR26 44.00 C 2.64 2.68 2.64 2.68 -0.28 32 55 26 +26
29APR26 45.00 C 0.00 0.00 0.00 2.18 -0.26 32 0 16 0
29APR26 46.00 C 1.76 1.76 1.76 1.77 -0.21 32 15 99 +15
29APR26 47.00 C 1.39 1.39 1.39 1.41 -0.18 32 30 73 0
29APR26 48.00 C 0.00 0.00 0.00 1.12 -0.15 33 0 30 0
29APR26 49.00 C 0.00 0.00 0.00 0.88 -0.12 33 0 109 0
29APR26 50.00 C 0.65 0.67 0.65 0.68 -0.09 33 21 113 +19
29APR26 52.50 C 0.36 0.36 0.36 0.36 -0.03 33 30 99 0
29APR26 55.00 C 0.18 0.18 0.18 0.17 -0.01 33 40 92 +40
29APR26 57.50 C 0.00 0.00 0.00 0.08 0.00 34 0 78 0
29APR26 60.00 C 0.00 0.00 0.00 0.04 0.00 34 0 15 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 9.04 - 34 0 0 -
28MAY26 37.00 C 0.00 0.00 0.00 8.01 -0.22 29 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 7.46 -0.29 37 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 6.61 +0.12 36 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 5.81 -0.27 35 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 4.77 -0.24 30 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 4.22 -0.29 32 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 3.76 -0.20 34 0 0 0
28MAY26 44.00 C 3.17 3.17 3.17 3.19 -0.19 33 6 6 +6
28MAY26 45.00 C 3.07 3.07 2.50 2.69 -0.17 33 102 81 +75
28MAY26 46.00 C 2.20 2.20 2.09 2.25 -0.16 33 36 24 +18
28MAY26 47.00 C 1.82 1.82 1.82 1.86 -0.14 33 15 26 -13
28MAY26 48.00 C 0.00 0.00 0.00 1.52 -0.13 33 0 25 0
28MAY26 49.00 C 1.24 1.24 1.24 1.25 -0.10 33 15 40 +15
28MAY26 50.00 C 0.00 0.00 0.00 1.01 -0.09 33 0 30 0
28MAY26 52.50 C 0.57 0.57 0.57 0.58 -0.05 33 15 16 -15
28MAY26 55.00 C 0.00 0.00 0.00 0.32 -0.03 33 0 24 0
28MAY26 57.50 C 0.00 0.00 0.00 0.17 -0.01 33 0 1 0
28MAY26 60.00 C 0.19 0.19 0.19 0.09 -0.01 33 1 0 -1
28MAY26 62.50 C 0.00 0.00 0.00 0.05 0.00 33 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 75 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.78 -0.33 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.80 -0.32 34 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 13.87 -0.26 39 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 12.98 -0.17 42 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.16 +0.15 45 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 10.95 -0.30 34 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 9.92 -0.14 29 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 9.36 -0.07 39 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 8.13 -0.43 30 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 7.57 -0.18 36 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 6.79 -0.27 35 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.03 -0.08 35 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 5.01 -0.53 30 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 4.66 -0.22 34 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 4.03 -0.20 33 0 0 0
29JUN26 44.00 C 3.39 3.43 3.26 3.48 -0.21 33 38 38 +38
29JUN26 45.00 C 3.00 3.00 2.94 3.02 -0.15 33 60 79 +30
29JUN26 46.00 C 2.60 2.60 2.53 2.60 -0.13 33 32 45 0
29JUN26 47.00 C 2.23 2.23 2.16 2.22 -0.12 33 37 46 +37
29JUN26 48.00 C 1.84 1.84 1.84 1.89 -0.11 33 15 89 0
29JUN26 49.00 C 0.00 0.00 0.00 1.59 -0.10 33 0 77 0
29JUN26 50.00 C 0.00 0.00 0.00 1.35 -0.08 33 0 18 0
29JUN26 52.50 C 0.00 0.00 0.00 0.85 -0.06 33 0 15 0
29JUN26 55.00 C 0.56 0.56 0.56 0.53 -0.04 33 13 30 +9
29JUN26 57.50 C 0.00 0.00 0.00 0.32 -0.03 32 0 11 0
29JUN26 60.00 C 0.00 0.00 0.00 0.19 -0.02 32 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.11 -0.01 32 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.07 0.00 33 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.43 -0.47 32 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.80 -0.10 33 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.10 -0.04 34 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.53 -0.12 35 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.86 -0.25 34 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.25 -0.09 34 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.67 +0.01 34 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 5.09 +0.05 33 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 4.60 -0.22 33 810 810 +810
29SEP26 45.00 C 0.00 0.00 0.00 4.13 -0.22 33 810 871 +810
29SEP26 46.00 C 0.00 0.00 0.00 3.74 -0.18 33 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 3.35 -0.18 33 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 2.99 -0.16 33 0 60 0
29SEP26 49.00 C 0.00 0.00 0.00 2.69 -0.15 33 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 2.39 -0.14 33 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 1.81 -0.11 33 0 45 0
29SEP26 55.00 C 0.00 0.00 0.00 1.34 -0.09 33 0 33 0
29SEP26 57.50 C 0.00 0.00 0.00 0.95 -0.07 32 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 0.69 -0.05 32 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 0.51 -0.02 33 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.36 -0.03 33 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.26 -0.02 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.18 -0.02 32 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.13 -0.01 33 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.09 -0.01 33 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.07 0.00 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.23 -0.32 34 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.52 -0.32 33 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.86 -0.31 33 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.22 -0.28 33 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.64 -0.21 33 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.11 -0.15 34 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.61 +0.13 34 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.06 -0.23 33 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.57 -0.20 33 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.14 -0.20 33 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 4.72 -0.18 33 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 4.30 -0.19 33 0 75 0
30DEC26 48.00 C 0.00 0.00 0.00 3.94 -0.17 33 0 60 0
30DEC26 49.00 C 0.00 0.00 0.00 3.61 -0.17 33 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 3.30 -0.15 33 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 2.62 -0.13 33 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 2.10 -0.09 33 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 1.62 -0.06 32 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.26 -0.05 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.97 -0.05 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.77 -0.03 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.59 -0.03 32 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.47 -0.02 32 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.37 -0.01 33 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.76 - 33 0 0 -
30MAR27 37.00 C 0.00 0.00 0.00 10.12 -0.25 33 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.48 -0.25 33 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.90 -0.24 33 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.48 -0.28 34 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.92 -0.27 33 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.37 -0.14 33 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.80 -0.22 33 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.48 -0.20 33 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.03 -0.23 33 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 5.63 -0.20 33 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 5.23 -0.19 33 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.82 -0.22 33 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 4.48 -0.20 33 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 4.16 -0.17 33 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 3.49 -0.13 33 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.86 -0.15 33 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 2.30 -0.11 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.91 -0.09 33 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.56 -0.07 33 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.28 -0.06 33 0 0 0
TOTAL CALL 2,665 5,473 +2,057
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 83 0 130 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 68 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 0.02 +0.01 37 0 112 0
30MAR26 37.00 P 0.00 0.00 0.00 0.04 0.00 36 0 34 0
30MAR26 38.00 P 0.15 0.15 0.15 0.08 +0.01 36 30 141 +7
30MAR26 39.00 P 0.00 0.00 0.00 0.15 +0.02 36 0 61 0
30MAR26 40.00 P 0.00 0.00 0.00 0.27 +0.04 36 0 73 0
30MAR26 41.00 P 0.00 0.00 0.00 0.44 +0.05 36 0 60 0
30MAR26 42.00 P 0.85 0.89 0.83 0.69 +0.08 37 22 29 -5
30MAR26 43.00 P 0.00 0.00 0.00 1.02 +0.11 37 0 93 0
30MAR26 44.00 P 1.60 1.74 1.60 1.44 +0.17 37 31 151 -15
30MAR26 45.00 P 2.01 2.01 2.01 1.96 +0.24 37 15 204 +15
30MAR26 46.00 P 2.78 2.78 2.57 2.55 +0.20 37 45 177 +30
30MAR26 47.00 P 0.00 0.00 0.00 3.17 +0.22 36 0 861 0
30MAR26 48.00 P 0.00 0.00 0.00 3.92 +0.22 36 0 105 0
30MAR26 49.00 P 0.00 0.00 0.00 4.88 +0.35 40 0 92 0
30MAR26 50.00 P 6.20 6.20 5.98 5.77 +0.40 42 2 155 0
30MAR26 52.50 P 0.00 0.00 0.00 7.95 +0.21 38 0 1 0
30MAR26 55.00 P 0.00 0.00 0.00 10.49 +0.13 50 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 12.88 +0.32 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 15.61 +0.55 73 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 17.88 +0.32 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 20.61 +0.55 88 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 22.88 +0.32 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 25.61 +0.55 101 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 28.11 +0.55 107 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 30.63 +0.57 114 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 32.88 +0.32 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 0.11 - 33 0 0 -
29APR26 37.00 P 0.00 0.00 0.00 0.18 +0.03 33 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.28 +0.04 33 0 25 0
29APR26 39.00 P 0.00 0.00 0.00 0.42 +0.05 33 0 39 0
29APR26 40.00 P 0.00 0.00 0.00 0.62 +0.07 34 0 52 0
29APR26 41.00 P 0.00 0.00 0.00 0.87 +0.10 34 0 1 0
29APR26 42.00 P 0.00 0.00 0.00 1.18 +0.11 34 0 45 0
29APR26 43.00 P 0.00 0.00 0.00 1.57 +0.15 34 0 27 0
29APR26 44.00 P 1.97 1.97 1.90 2.02 +0.20 34 4 29 +3
29APR26 45.00 P 0.00 0.00 0.00 2.54 +0.32 34 0 349 0
29APR26 46.00 P 0.00 0.00 0.00 3.02 +0.20 33 0 64 0
29APR26 47.00 P 0.00 0.00 0.00 3.70 +0.21 34 0 81 0
29APR26 48.00 P 0.00 0.00 0.00 4.45 +0.44 34 0 67 0
29APR26 49.00 P 0.00 0.00 0.00 5.28 +0.31 36 0 96 0
29APR26 50.00 P 0.00 0.00 0.00 5.91 +0.22 33 0 32 0
29APR26 52.50 P 0.00 0.00 0.00 7.96 +0.04 28 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 10.75 +0.32 44 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 12.88 -0.06 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 15.61 +0.43 52 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 17.88 +0.32 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 20.61 +0.55 62 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 22.88 +0.32 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 25.61 +0.55 72 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 28.11 +0.43 76 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.31 - 32 0 0 -
28MAY26 37.00 P 0.00 0.00 0.00 0.45 +0.04 32 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.64 +0.06 33 0 0 0
28MAY26 39.00 P 1.00 1.00 1.00 0.87 +0.08 33 1 1 +1
28MAY26 40.00 P 1.00 1.00 1.00 1.15 +0.11 33 1 4 +1
28MAY26 41.00 P 0.00 0.00 0.00 1.47 +0.13 33 0 1 0
28MAY26 42.00 P 0.00 0.00 0.00 1.80 +0.11 32 0 9 0
28MAY26 43.00 P 0.00 0.00 0.00 2.22 +0.13 31 0 30 0
28MAY26 44.00 P 2.92 2.96 2.92 2.70 +0.15 31 49 42 +23
28MAY26 45.00 P 0.00 0.00 0.00 3.23 +0.16 31 0 36 0
28MAY26 46.00 P 0.00 0.00 0.00 3.84 +0.19 31 0 81 0
28MAY26 47.00 P 0.00 0.00 0.00 4.63 +0.28 32 0 72 0
28MAY26 48.00 P 0.00 0.00 0.00 5.16 +0.12 30 0 9 0
28MAY26 49.00 P 0.00 0.00 0.00 6.08 +0.27 32 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 6.89 +0.32 32 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 9.02 +0.38 33 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 10.93 0.00 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 13.87 +0.30 40 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 16.06 +0.40 33 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 18.51 +0.10 34 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 20.97 +0.11 34 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 23.44 +0.11 33 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 25.92 +0.33 33 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 28.40 +0.33 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.03 0.00 33 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.12 +0.01 32 0 11 0
29JUN26 33.00 P 0.00 0.00 0.00 0.19 +0.03 33 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.27 +0.03 32 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.38 +0.03 32 0 6 0
29JUN26 36.00 P 0.71 0.71 0.71 0.53 +0.04 33 1 11 +1
29JUN26 37.00 P 0.87 0.87 0.87 0.72 +0.06 33 15 30 +15
29JUN26 38.00 P 1.08 1.08 1.08 0.94 +0.08 33 15 15 +6
29JUN26 39.00 P 1.34 1.34 1.34 1.20 +0.07 33 15 26 +15
29JUN26 40.00 P 1.66 1.66 1.65 1.51 +0.10 33 30 54 +30
29JUN26 41.00 P 0.00 0.00 0.00 1.85 +0.11 32 0 24 0
29JUN26 42.00 P 2.42 2.42 2.42 2.24 +0.12 32 15 51 +15
29JUN26 43.00 P 0.00 0.00 0.00 2.67 +0.13 32 0 37 0
29JUN26 44.00 P 3.50 3.50 3.37 3.17 +0.15 32 46 106 +46
29JUN26 45.00 P 3.81 3.92 3.74 3.71 +0.16 32 43 50 +20
29JUN26 46.00 P 4.53 4.53 4.34 4.31 +0.19 31 30 102 +30
29JUN26 47.00 P 0.00 0.00 0.00 4.88 +0.18 31 0 54 0
29JUN26 48.00 P 0.00 0.00 0.00 5.90 +0.42 34 0 70 0
29JUN26 49.00 P 0.00 0.00 0.00 6.33 +0.13 31 0 110 0
29JUN26 50.00 P 0.00 0.00 0.00 7.01 +0.24 30 0 21 0
29JUN26 52.50 P 0.00 0.00 0.00 9.02 +0.12 28 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 11.16 -0.34 25 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 13.87 +0.30 35 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 16.11 +0.28 32 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 18.51 +0.10 30 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 20.97 +0.11 30 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 23.88 +0.26 51 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 26.01 -0.02 41 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 28.49 +0.41 43 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 30.96 +0.40 44 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 33.44 +0.39 46 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 1.14 +0.05 33 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.41 +0.05 33 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.71 +0.08 33 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 2.05 +0.09 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.41 +0.11 33 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.81 +0.14 33 0 6 0
29SEP26 42.00 P 0.00 0.00 0.00 3.22 +0.15 33 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 3.66 +0.12 32 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 4.16 +0.15 32 810 810 +795
29SEP26 45.00 P 0.00 0.00 0.00 4.70 +0.17 32 810 825 +810
29SEP26 46.00 P 0.00 0.00 0.00 5.31 +0.21 32 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 5.93 +0.22 32 0 60 0
29SEP26 48.00 P 0.00 0.00 0.00 6.44 +0.08 31 0 110 0
29SEP26 49.00 P 0.00 0.00 0.00 7.15 +0.22 31 0 72 0
29SEP26 50.00 P 0.00 0.00 0.00 8.21 +0.17 34 0 28 0
29SEP26 52.50 P 0.00 0.00 0.00 9.88 +0.33 32 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 12.15 +0.04 34 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.08 -0.20 31 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.61 +0.37 35 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.86 +0.40 34 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.31 +0.45 36 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.88 +0.26 40 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 26.13 +0.10 37 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 28.58 +0.36 38 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 31.00 +0.41 38 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 33.44 +0.38 37 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.67 +0.08 33 0 40 0
30DEC26 37.00 P 0.00 0.00 0.00 1.98 +0.10 33 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.32 +0.10 33 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 2.68 +0.11 33 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.03 +0.09 32 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.42 +0.12 32 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 3.87 +0.11 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.32 +0.12 32 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 4.83 +0.13 32 0 9 0
30DEC26 45.00 P 0.00 0.00 0.00 5.39 +0.18 32 0 30 0
30DEC26 46.00 P 0.00 0.00 0.00 5.97 +0.20 32 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 6.58 +0.21 32 0 26 0
30DEC26 48.00 P 0.00 0.00 0.00 7.22 +0.19 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.74 -0.14 31 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 8.43 +0.06 31 0 54 0
30DEC26 52.50 P 0.00 0.00 0.00 10.54 +0.17 32 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 12.46 +0.26 32 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.64 +0.35 33 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.61 +0.37 31 0 4 0
30DEC26 62.50 P 0.00 0.00 0.00 19.01 +0.35 32 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.33 +0.33 32 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.88 +0.26 35 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.13 +0.10 33 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 28.58 +0.36 34 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 2.12 - 33 0 0 -
30MAR27 37.00 P 0.00 0.00 0.00 2.52 +0.10 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.88 +0.12 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 3.22 +0.11 33 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.65 +0.15 33 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 4.07 +0.16 33 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.52 +0.17 32 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.96 +0.11 32 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 5.47 +0.10 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 6.01 +0.11 32 0 20 0
30MAR27 46.00 P 0.00 0.00 0.00 6.58 +0.14 32 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 7.19 +0.15 32 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 7.82 +0.19 32 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.53 +0.20 32 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 9.29 +0.29 33 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 11.06 +0.28 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.01 +0.32 33 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 15.01 +0.33 33 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.14 +0.25 33 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.32 +0.26 33 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.58 +0.28 33 0 0 0
TOTAL PUT 2,030 6,924 +1,843
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$ 181.70
30MAR26 110.00 C 0.00 0.00 0.00 71.77 +1.89 73 0 45 0
30MAR26 112.50 C 0.00 0.00 0.00 69.27 +1.89 0 0 30 0
30MAR26 115.00 C 0.00 0.00 0.00 66.77 +1.89 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 65.40 +3.02 122 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 61.77 +1.89 0 0 46 0
30MAR26 122.50 C 0.00 0.00 0.00 59.28 +1.89 62 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 56.78 +1.89 57 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 55.62 +3.23 107 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 52.02 +2.13 77 0 189 0
30MAR26 132.50 C 0.00 0.00 0.00 49.65 +2.26 78 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 48.06 +3.16 92 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 44.29 +1.89 46 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 41.79 +1.89 42 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 39.29 +1.89 37 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 36.79 +1.88 0 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 34.30 +1.88 37 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 31.81 +1.87 37 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 29.33 +1.02 36 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 27.68 +1.87 54 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 24.41 +1.99 35 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 21.92 +1.76 32 0 30 0
30MAR26 162.50 C 0.00 0.00 0.00 20.07 +1.36 40 0 52 0
30MAR26 165.00 C 0.00 0.00 0.00 17.90 +2.00 40 0 41 0
30MAR26 167.50 C 0.00 0.00 0.00 15.82 +1.87 39 0 8 0
30MAR26 170.00 C 13.00 13.00 13.00 13.88 +1.77 39 1 16 0
30MAR26 172.50 C 0.00 0.00 0.00 12.04 +1.66 39 0 15 0
30MAR26 175.00 C 0.00 0.00 0.00 10.32 +1.51 38 0 134 0
30MAR26 177.50 C 8.39 8.99 8.39 8.70 +1.15 37 16 142 +5
30MAR26 180.00 C 6.56 7.00 6.56 7.49 +1.23 38 7 80 +5
30MAR26 182.50 C 6.64 6.64 5.40 6.18 +0.96 37 24 147 +9
30MAR26 185.00 C 5.70 5.70 5.11 5.11 +0.80 37 6 306 +2
30MAR26 187.50 C 3.74 4.30 3.65 4.22 +0.66 37 24 86 +2
30MAR26 190.00 C 3.80 3.80 3.04 3.44 +0.55 37 64 358 +54
30MAR26 192.50 C 2.88 2.88 2.49 2.76 +0.44 36 42 213 +25
30MAR26 195.00 C 2.20 2.50 1.85 2.22 +0.35 36 35 215 +22
30MAR26 197.50 C 1.70 2.01 1.55 1.76 +0.28 36 32 214 +30
30MAR26 200.00 C 1.50 1.60 1.24 1.41 +0.24 37 32 294 +17
30MAR26 205.00 C 0.90 1.01 0.77 0.88 +0.14 37 30 398 +14
30MAR26 210.00 C 0.60 0.65 0.60 0.52 +0.08 37 16 260 +16
30MAR26 215.00 C 0.00 0.00 0.00 0.29 +0.04 37 0 340 0
30MAR26 220.00 C 0.28 0.28 0.28 0.16 +0.02 37 18 169 0
30MAR26 225.00 C 0.00 0.00 0.00 0.09 +0.01 37 0 292 0
30MAR26 230.00 C 0.00 0.00 0.00 0.05 +0.01 37 0 116 0
30MAR26 235.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 314 0
30MAR26 240.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 1,915 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 39 0 115 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 41 0 317 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 43 0 121 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 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 29.95 +1.64 38 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 27.73 +1.78 38 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 25.56 +1.65 37 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 24.15 +1.58 41 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 22.18 +1.55 40 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 19.71 +1.52 37 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 18.51 +2.06 39 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 16.35 +1.48 37 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 15.06 +1.69 38 0 15 0
29APR26 175.00 C 0.00 0.00 0.00 13.51 +1.42 37 0 30 0
29APR26 177.50 C 0.00 0.00 0.00 12.13 +1.39 37 0 31 0
29APR26 180.00 C 0.00 0.00 0.00 11.07 +1.50 38 0 121 0
29APR26 182.50 C 10.00 10.00 10.00 9.73 +1.25 37 1 78 0
29APR26 185.00 C 0.00 0.00 0.00 8.64 +1.11 37 0 188 0
29APR26 187.50 C 0.00 0.00 0.00 7.66 +1.01 37 0 103 0
29APR26 190.00 C 7.00 7.00 6.10 6.77 +0.91 37 33 232 +28
29APR26 192.50 C 0.00 0.00 0.00 5.96 +0.81 37 0 63 0
29APR26 195.00 C 0.00 0.00 0.00 5.24 +0.71 37 0 649 0
29APR26 197.50 C 0.00 0.00 0.00 4.60 +0.64 37 0 86 0
29APR26 200.00 C 0.00 0.00 0.00 4.02 +0.55 37 0 578 0
29APR26 205.00 C 3.15 3.27 2.83 3.08 +0.42 37 3 99 0
29APR26 210.00 C 2.33 2.33 2.33 2.29 +0.34 37 20 109 +20
29APR26 215.00 C 0.00 0.00 0.00 1.67 +0.24 37 0 76 0
29APR26 220.00 C 0.00 0.00 0.00 1.21 +0.18 37 0 120 0
29APR26 225.00 C 0.00 0.00 0.00 0.88 +0.16 37 0 55 0
29APR26 230.00 C 0.00 0.00 0.00 0.62 +0.11 37 0 555 0
29APR26 235.00 C 0.00 0.00 0.00 0.42 +0.07 37 0 62 0
29APR26 240.00 C 0.00 0.00 0.00 0.29 +0.05 37 0 30 0
29APR26 245.00 C 0.00 0.00 0.00 0.20 +0.04 37 0 16 0
29APR26 250.00 C 0.00 0.00 0.00 0.14 +0.03 37 0 54 0
29APR26 255.00 C 0.00 0.00 0.00 0.09 +0.02 37 0 1 0
29APR26 260.00 C 0.00 0.00 0.00 0.06 +0.01 37 0 2 0
29APR26 265.00 C 0.00 0.00 0.00 0.04 0.00 37 0 17 0
29APR26 270.00 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 0.02 0.00 37 0 4 0
29APR26 280.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 0.01 0.00 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 40 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 0.01 0.00 41 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 46 0 33 0
28MAY26 152.50 C 0.00 0.00 0.00 32.33 +2.85 43 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 30.29 +2.49 42 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 27.82 +1.90 39 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 26.50 +2.34 41 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 24.74 +2.07 41 0 45 0
28MAY26 165.00 C 0.00 0.00 0.00 22.97 +2.20 41 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 21.36 +1.47 40 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 19.31 +1.10 39 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 18.06 +2.03 39 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 16.55 +0.85 39 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 15.28 +1.51 39 0 1 0
28MAY26 180.00 C 0.00 0.00 0.00 13.93 +1.30 39 0 78 0
28MAY26 182.50 C 0.00 0.00 0.00 12.89 +1.31 39 0 8 0
28MAY26 185.00 C 0.00 0.00 0.00 11.74 +1.15 38 0 66 0
28MAY26 187.50 C 0.00 0.00 0.00 10.69 +1.04 38 0 57 0
28MAY26 190.00 C 9.67 9.67 9.67 9.85 +1.03 39 6 67 +6
28MAY26 192.50 C 8.78 8.78 8.78 9.19 +1.15 39 1 31 +1
28MAY26 195.00 C 0.00 0.00 0.00 8.23 +0.90 39 0 63 0
28MAY26 197.50 C 0.00 0.00 0.00 7.42 +0.68 39 0 75 0
28MAY26 200.00 C 0.00 0.00 0.00 6.88 +0.74 39 0 40 0
28MAY26 205.00 C 0.00 0.00 0.00 5.65 +0.64 39 0 30 0
28MAY26 210.00 C 0.00 0.00 0.00 4.56 +0.50 39 0 28 0
28MAY26 215.00 C 3.69 3.69 3.69 3.70 +0.48 39 14 44 +14
28MAY26 220.00 C 0.00 0.00 0.00 2.97 +0.38 39 0 30 0
28MAY26 225.00 C 0.00 0.00 0.00 2.28 +0.29 38 0 50 0
28MAY26 230.00 C 0.00 0.00 0.00 1.83 +0.27 38 0 16 0
28MAY26 235.00 C 0.00 0.00 0.00 1.43 +0.20 38 0 1 0
28MAY26 240.00 C 1.50 1.50 1.50 1.14 +0.20 38 1 1 +1
28MAY26 245.00 C 0.00 0.00 0.00 0.88 +0.14 38 0 2 0
28MAY26 250.00 C 0.00 0.00 0.00 0.69 +0.13 38 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 0.53 +0.09 38 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.41 +0.08 38 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 0.32 +0.06 39 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 0.24 +0.05 38 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.18 +0.03 38 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.14 +0.03 38 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 0.11 +0.03 39 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 0.08 +0.02 38 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 0.05 +0.02 39 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 37 0 7 0
29JUN26 150.00 C 0.00 0.00 0.00 35.03 +1.80 39 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 33.54 +3.07 40 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 31.01 +2.40 37 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 29.81 +2.51 39 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 28.19 +1.32 40 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 25.96 +2.26 38 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 24.82 +2.60 39 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 22.81 +0.72 38 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 21.34 +0.76 38 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 19.96 +1.85 38 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 18.35 +1.48 37 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 17.11 +1.47 37 0 15 0
29JUN26 180.00 C 15.18 15.18 14.76 15.91 +1.35 37 26 41 +26
29JUN26 182.50 C 0.00 0.00 0.00 14.90 +1.38 37 0 75 0
29JUN26 185.00 C 0.00 0.00 0.00 13.62 +1.14 37 0 2 0
29JUN26 187.50 C 0.00 0.00 0.00 12.82 +1.21 38 0 0 0
29JUN26 190.00 C 12.00 12.02 11.15 11.70 +0.97 37 25 40 +25
29JUN26 192.50 C 0.00 0.00 0.00 10.85 +1.00 37 0 118 0
29JUN26 195.00 C 9.76 9.76 9.76 10.22 +1.12 38 10 72 0
29JUN26 197.50 C 9.58 9.58 9.50 9.46 +0.98 38 30 62 +24
29JUN26 200.00 C 8.65 8.65 8.65 8.68 +0.88 38 15 20 +1
29JUN26 205.00 C 0.00 0.00 0.00 7.42 +0.78 38 0 199 0
29JUN26 210.00 C 0.00 0.00 0.00 6.34 +0.66 38 0 142 0
29JUN26 215.00 C 0.00 0.00 0.00 5.41 +0.58 38 0 42 0
29JUN26 220.00 C 0.00 0.00 0.00 4.56 +0.58 38 0 46 0
29JUN26 225.00 C 0.00 0.00 0.00 3.67 +0.44 38 0 102 0
29JUN26 230.00 C 0.00 0.00 0.00 3.07 +0.44 38 0 104 0
29JUN26 235.00 C 0.00 0.00 0.00 2.52 +0.33 38 0 3 0
29JUN26 240.00 C 0.00 0.00 0.00 2.10 +0.33 38 0 46 0
29JUN26 245.00 C 0.00 0.00 0.00 1.71 +0.24 38 0 27 0
29JUN26 250.00 C 0.00 0.00 0.00 1.42 +0.24 38 0 95 0
29JUN26 255.00 C 0.00 0.00 0.00 1.14 +0.17 38 0 23 0
29JUN26 260.00 C 0.00 0.00 0.00 0.95 +0.17 38 0 21 0
29JUN26 265.00 C 0.00 0.00 0.00 0.76 +0.13 38 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 0.63 +0.12 38 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 0.51 +0.11 38 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 0.41 +0.08 38 0 31 0
29JUN26 285.00 C 0.00 0.00 0.00 0.33 +0.07 38 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 0.26 +0.05 38 0 33 0
29JUN26 295.00 C 0.00 0.00 0.00 0.21 +0.04 38 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 0.18 +0.04 38 0 80 0
29JUN26 310.00 C 0.00 0.00 0.00 0.11 +0.03 38 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 0.07 +0.02 38 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 37.31 +2.56 38 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 35.80 +2.58 38 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 33.53 +1.93 36 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 31.85 +1.72 36 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 30.87 +2.13 37 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 29.68 +1.60 38 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 28.46 +2.50 38 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 26.66 +1.94 38 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 25.02 +1.50 37 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 23.64 +1.32 37 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 22.45 +1.33 37 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 21.31 +1.24 37 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 20.22 +1.17 37 0 11 0
29SEP26 185.00 C 0.00 0.00 0.00 19.22 +1.18 37 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 18.20 +1.17 37 0 1 0
29SEP26 190.00 C 0.00 0.00 0.00 17.21 +1.09 37 0 50 0
29SEP26 192.50 C 0.00 0.00 0.00 16.31 +1.02 37 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 15.49 +1.03 37 0 1 0
29SEP26 197.50 C 0.00 0.00 0.00 14.58 +0.95 37 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 13.93 +1.07 37 0 4 0
29SEP26 205.00 C 0.00 0.00 0.00 12.50 +0.99 37 0 2 0
29SEP26 210.00 C 0.00 0.00 0.00 11.22 +0.88 38 0 12 0
29SEP26 215.00 C 0.00 0.00 0.00 9.98 +0.36 38 0 5 0
29SEP26 220.00 C 0.00 0.00 0.00 9.19 +0.92 38 0 32 0
29SEP26 225.00 C 0.00 0.00 0.00 7.67 +0.17 37 0 15 0
29SEP26 230.00 C 0.00 0.00 0.00 7.20 +0.52 38 0 451 0
29SEP26 235.00 C 0.00 0.00 0.00 6.39 +0.52 38 0 52 0
29SEP26 240.00 C 0.00 0.00 0.00 5.57 +0.40 38 0 20 0
29SEP26 245.00 C 0.00 0.00 0.00 4.83 +0.25 38 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 4.26 +0.39 38 0 10 0
29SEP26 255.00 C 0.00 0.00 0.00 3.70 +0.28 38 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 3.30 +0.29 38 0 20 0
29SEP26 265.00 C 0.00 0.00 0.00 2.90 +0.29 38 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 2.51 +0.21 38 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 2.23 +0.20 38 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 1.96 +0.21 38 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 1.69 +0.16 38 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 1.50 +0.15 38 0 15 0
30DEC26 152.50 C 0.00 0.00 0.00 40.17 +1.27 36 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 38.52 +1.74 36 0 6 0
30DEC26 157.50 C 0.00 0.00 0.00 37.97 +2.57 38 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 35.59 +1.56 36 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 34.20 +1.53 36 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 33.24 +1.94 37 0 0 0
30DEC26 167.50 C 30.97 30.97 30.97 31.47 +1.44 36 1 1 +1
30DEC26 170.00 C 0.00 0.00 0.00 31.46 +2.60 38 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 29.51 +1.83 37 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 28.21 +1.71 37 0 5 0
30DEC26 177.50 C 0.00 0.00 0.00 26.62 +1.30 36 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 25.53 +1.23 36 0 4 0
30DEC26 182.50 C 0.00 0.00 0.00 24.46 +1.15 36 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 23.47 +1.15 36 0 3 0
30DEC26 187.50 C 22.08 22.08 22.08 22.49 +1.16 36 1 2 0
30DEC26 190.00 C 0.00 0.00 0.00 21.51 +1.17 37 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 20.51 +1.03 37 0 180 0
30DEC26 195.00 C 0.00 0.00 0.00 19.68 +0.95 37 0 176 0
30DEC26 197.50 C 0.00 0.00 0.00 18.87 +1.01 37 0 60 0
30DEC26 200.00 C 0.00 0.00 0.00 18.07 +1.02 37 0 51 0
30DEC26 205.00 C 0.00 0.00 0.00 16.45 +0.96 37 0 52 0
30DEC26 210.00 C 0.00 0.00 0.00 15.22 +1.02 37 0 79 0
30DEC26 215.00 C 0.00 0.00 0.00 13.96 +1.00 37 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 12.89 +1.06 38 0 8 0
30DEC26 225.00 C 0.00 0.00 0.00 11.68 +0.88 37 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 10.61 +0.29 37 0 14 0
30DEC26 235.00 C 0.00 0.00 0.00 9.72 +0.68 37 0 0 0
30DEC26 240.00 C 8.79 8.79 8.79 8.99 +0.52 38 1 11 +1
30DEC26 245.00 C 0.00 0.00 0.00 8.10 +0.42 38 0 8 0
30DEC26 250.00 C 0.00 0.00 0.00 7.33 +0.39 38 0 265 0
30DEC26 255.00 C 0.00 0.00 0.00 6.61 +0.28 38 0 64 0
30DEC26 260.00 C 6.50 6.70 6.50 6.06 +0.47 38 4 11 -1
30DEC26 265.00 C 0.00 0.00 0.00 5.50 +0.46 38 0 7 0
30DEC26 270.00 C 0.00 0.00 0.00 4.95 +0.43 38 0 4 0
30DEC26 275.00 C 0.00 0.00 0.00 4.49 +0.35 38 0 1 0
30MAR27 152.50 C 0.00 0.00 0.00 44.42 +2.10 38 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 41.79 +1.66 36 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 40.36 +1.57 36 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 38.99 +1.54 36 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 38.29 +1.85 37 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 36.82 +2.03 37 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 34.96 +1.32 36 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 33.81 +1.33 36 0 1 0
30MAR27 172.50 C 0.00 0.00 0.00 32.94 +1.61 36 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 31.99 +1.45 37 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 30.34 +1.32 36 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 29.20 +1.19 36 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 28.23 +1.19 36 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 27.26 +1.19 36 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 26.30 +1.20 36 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 25.33 +1.20 36 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 24.36 +1.20 37 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 23.42 +1.05 37 0 0 0
30MAR27 197.50 C 22.00 22.00 22.00 22.63 +1.05 37 1 2 0
30MAR27 200.00 C 0.00 0.00 0.00 21.84 +1.05 37 0 0 0
30MAR27 205.00 C 19.80 19.80 19.08 20.26 +1.05 37 20 30 +20
TOTAL CALL 560 15,974 +368
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 62 0 198 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 59 0 40 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 52 0 19 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 47 0 58 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 45 0 44 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 42 0 47 0
30MAR26 132.50 P 0.00 0.00 0.00 0.01 0.00 40 0 19 0
30MAR26 135.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 16 0
30MAR26 137.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 31 0
30MAR26 140.00 P 0.00 0.00 0.00 0.03 -0.02 37 0 139 0
30MAR26 142.50 P 0.00 0.00 0.00 0.05 -0.02 37 0 25 0
30MAR26 145.00 P 0.44 0.44 0.44 0.08 -0.04 37 1 7 +1
30MAR26 147.50 P 0.00 0.00 0.00 0.13 -0.06 37 0 37 0
30MAR26 150.00 P 0.00 0.00 0.00 0.21 -0.09 37 0 55 0
30MAR26 152.50 P 0.95 0.95 0.95 0.32 -0.12 37 1 71 -1
30MAR26 155.00 P 1.20 1.20 1.20 0.48 -0.16 37 16 123 +4
30MAR26 157.50 P 0.00 0.00 0.00 0.69 -0.21 37 0 108 0
30MAR26 160.00 P 1.35 1.68 1.35 0.96 -0.30 37 22 214 0
30MAR26 162.50 P 1.65 1.65 1.65 1.33 -0.37 37 20 240 0
30MAR26 165.00 P 2.28 3.00 2.21 1.80 -0.45 37 82 138 +26
30MAR26 167.50 P 2.73 3.24 2.73 2.38 -0.52 37 53 179 -28
30MAR26 170.00 P 3.87 3.87 3.20 3.06 -0.66 37 63 284 +38
30MAR26 172.50 P 4.66 4.69 3.97 3.89 -0.77 37 38 240 -16
30MAR26 175.00 P 4.80 6.01 4.80 4.87 -0.85 37 76 276 +9
30MAR26 177.50 P 5.77 6.52 5.77 5.95 -0.99 37 16 665 +12
30MAR26 180.00 P 0.00 0.00 0.00 7.11 -1.21 37 0 241 0
30MAR26 182.50 P 8.08 8.09 8.08 8.33 -1.49 36 21 197 0
30MAR26 185.00 P 9.93 9.93 9.90 9.90 -1.55 37 18 248 +15
30MAR26 187.50 P 12.27 12.27 12.27 11.14 -2.07 35 1 329 0
30MAR26 190.00 P 0.00 0.00 0.00 13.30 -1.77 37 0 906 0
30MAR26 192.50 P 0.00 0.00 0.00 15.14 -1.92 37 0 263 0
30MAR26 195.00 P 0.00 0.00 0.00 17.23 -1.84 38 0 420 0
30MAR26 197.50 P 0.00 0.00 0.00 19.15 -2.06 37 0 115 0
30MAR26 200.00 P 25.16 25.16 21.80 21.26 -2.02 37 2 291 -1
30MAR26 205.00 P 0.00 0.00 0.00 25.70 -2.38 36 0 297 0
30MAR26 210.00 P 0.00 0.00 0.00 30.82 -2.04 43 0 1,220 0
30MAR26 215.00 P 35.90 35.90 35.90 35.23 -2.36 38 2 141 0
30MAR26 220.00 P 0.00 0.00 0.00 40.12 -2.36 39 0 81 0
30MAR26 225.00 P 0.00 0.00 0.00 45.23 -2.23 46 0 23 0
30MAR26 230.00 P 0.00 0.00 0.00 50.69 -2.72 59 0 76 0
30MAR26 235.00 P 0.00 0.00 0.00 55.33 -1.24 56 0 33 0
30MAR26 240.00 P 0.00 0.00 0.00 59.47 -2.95 0 0 31 0
30MAR26 245.00 P 0.00 0.00 0.00 65.44 -1.86 65 0 15 0
30MAR26 250.00 P 0.00 0.00 0.00 70.10 -2.10 58 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 75.10 -2.26 61 0 15 0
30MAR26 260.00 P 0.00 0.00 0.00 80.75 -1.63 82 0 30 0
30MAR26 265.00 P 0.00 0.00 0.00 84.48 -2.87 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 90.84 -1.36 90 0 15 0
30MAR26 275.00 P 0.00 0.00 0.00 95.34 -0.42 82 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 98.95 -2.70 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 105.58 -1.70 94 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 110.75 -3.09 101 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 115.35 -3.13 94 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 120.46 -3.20 99 0 1 0
29APR26 152.50 P 0.00 0.00 0.00 1.53 -0.21 37 0 54 0
29APR26 155.00 P 0.00 0.00 0.00 1.91 -0.27 37 0 24 0
29APR26 157.50 P 0.00 0.00 0.00 2.39 -0.30 37 0 56 0
29APR26 160.00 P 0.00 0.00 0.00 2.90 -0.39 37 0 22 0
29APR26 162.50 P 0.00 0.00 0.00 3.55 -0.40 37 0 15 0
29APR26 165.00 P 0.00 0.00 0.00 4.23 -0.52 37 0 28 0
29APR26 167.50 P 0.00 0.00 0.00 5.07 -0.52 37 0 20 0
29APR26 170.00 P 5.75 6.91 5.75 5.93 -0.66 37 23 57 +13
29APR26 172.50 P 0.00 0.00 0.00 6.84 -0.78 37 0 56 0
29APR26 175.00 P 7.52 7.52 7.52 7.89 -0.90 37 1 52 +1
29APR26 177.50 P 9.27 9.33 9.27 8.96 -1.05 37 16 139 +14
29APR26 180.00 P 9.98 10.90 9.98 10.13 -1.20 37 5 659 +1
29APR26 182.50 P 0.00 0.00 0.00 11.50 -1.23 37 0 182 0
29APR26 185.00 P 13.68 13.68 13.68 12.92 -1.39 37 1 196 0
29APR26 187.50 P 0.00 0.00 0.00 14.44 -1.67 36 0 206 0
29APR26 190.00 P 0.00 0.00 0.00 16.04 -1.03 36 0 69 0
29APR26 192.50 P 0.00 0.00 0.00 17.34 -1.19 35 0 23 0
29APR26 195.00 P 0.00 0.00 0.00 19.87 -1.48 38 0 723 0
29APR26 197.50 P 0.00 0.00 0.00 21.51 -1.80 37 0 45 0
29APR26 200.00 P 0.00 0.00 0.00 23.44 -2.12 37 0 55 0
29APR26 205.00 P 0.00 0.00 0.00 26.69 -2.84 33 0 60 0
29APR26 210.00 P 0.00 0.00 0.00 30.82 -3.29 31 0 20 0
29APR26 215.00 P 0.00 0.00 0.00 36.19 -2.24 37 0 609 0
29APR26 220.00 P 0.00 0.00 0.00 40.56 -2.57 35 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 45.48 -2.46 37 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 50.69 -2.75 42 0 11 0
29APR26 235.00 P 0.00 0.00 0.00 55.33 -2.27 40 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 60.69 -3.08 48 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 65.44 -1.86 47 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 70.32 -2.09 48 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 75.30 -2.06 50 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 81.76 -0.62 68 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 84.48 -2.87 0 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 90.84 -1.67 64 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 95.34 -1.92 59 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 100.46 -1.81 63 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 105.58 -1.70 67 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 110.75 -3.09 72 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 115.35 -3.13 67 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 120.46 -3.50 71 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 129.86 -2.47 0 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 140.69 -2.78 83 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 3.17 -0.24 39 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 3.70 -0.33 39 0 40 0
28MAY26 157.50 P 0.00 0.00 0.00 4.38 -0.32 39 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 5.05 -0.39 39 0 15 0
28MAY26 162.50 P 0.00 0.00 0.00 5.85 -0.44 39 0 17 0
28MAY26 165.00 P 0.00 0.00 0.00 6.70 -0.44 39 0 5 0
28MAY26 167.50 P 0.00 0.00 0.00 7.51 -0.66 39 0 33 0
28MAY26 170.00 P 9.00 9.00 9.00 8.21 -0.99 38 1 55 0
28MAY26 172.50 P 0.00 0.00 0.00 9.41 -0.87 38 0 26 0
28MAY26 175.00 P 0.00 0.00 0.00 10.51 -0.94 38 0 81 0
28MAY26 177.50 P 0.00 0.00 0.00 11.59 -1.11 38 0 77 0
28MAY26 180.00 P 12.93 12.93 12.93 12.90 -1.15 38 1 210 -1
28MAY26 182.50 P 14.93 14.93 14.93 14.30 -1.35 38 15 173 -15
28MAY26 185.00 P 15.21 15.21 15.21 15.94 -1.15 39 1 92 +1
28MAY26 187.50 P 0.00 0.00 0.00 16.79 -1.89 37 0 126 0
28MAY26 190.00 P 0.00 0.00 0.00 18.34 -1.96 37 0 59 0
28MAY26 192.50 P 0.00 0.00 0.00 20.35 -1.26 38 0 57 0
28MAY26 195.00 P 23.00 23.00 23.00 22.88 -0.96 41 1 90 -1
28MAY26 197.50 P 0.00 0.00 0.00 24.15 -1.74 39 0 183 0
28MAY26 200.00 P 0.00 0.00 0.00 25.99 -1.81 39 0 15 0
28MAY26 205.00 P 0.00 0.00 0.00 29.01 -2.55 36 0 76 0
28MAY26 210.00 P 0.00 0.00 0.00 33.44 -2.27 38 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 37.66 -2.72 38 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 41.45 -2.15 35 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 45.99 -3.59 35 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 51.97 -2.37 44 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 55.71 -3.50 38 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 60.69 -3.44 40 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 65.44 -2.43 40 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 70.32 -3.84 40 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 75.30 -3.88 42 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 81.76 -0.62 57 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 84.48 -2.87 0 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 90.84 -2.56 54 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 95.34 -2.07 50 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 100.81 -3.22 57 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 105.58 -1.70 57 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 110.75 -3.09 60 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 115.35 -3.13 57 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 121.88 -2.11 73 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 130.28 -3.76 61 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 140.69 -2.78 69 0 0 0
29JUN26 150.00 P 4.64 4.64 4.64 3.87 -0.18 38 1 91 -1
29JUN26 152.50 P 5.50 5.50 5.03 4.47 -0.26 38 76 84 +76
29JUN26 155.00 P 0.00 0.00 0.00 5.15 -0.26 38 0 53 0
29JUN26 157.50 P 0.00 0.00 0.00 5.84 -0.32 39 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 6.67 -0.35 39 0 41 0
29JUN26 162.50 P 0.00 0.00 0.00 7.52 -0.35 39 0 31 0
29JUN26 165.00 P 0.00 0.00 0.00 8.40 -0.46 39 0 51 0
29JUN26 167.50 P 0.00 0.00 0.00 9.36 -0.55 38 0 245 0
29JUN26 170.00 P 11.27 11.27 11.27 10.37 -0.60 38 1 1,372 0
29JUN26 172.50 P 0.00 0.00 0.00 11.37 -0.81 38 0 120 0
29JUN26 175.00 P 12.60 12.60 12.60 12.62 -0.82 38 15 67 -6
29JUN26 177.50 P 15.39 15.39 15.39 13.86 -0.84 38 15 54 +15
29JUN26 180.00 P 16.55 16.55 16.06 14.92 -1.20 38 15 1,100 +10
29JUN26 182.50 P 16.90 16.90 16.90 16.55 -1.03 38 4 51 0
29JUN26 185.00 P 19.48 19.48 19.48 18.14 -0.91 39 15 38 +1
29JUN26 187.50 P 0.00 0.00 0.00 19.76 -0.89 39 0 113 0
29JUN26 190.00 P 0.00 0.00 0.00 21.15 -1.16 39 0 53 0
29JUN26 192.50 P 22.27 22.27 22.27 22.83 -1.14 39 15 26 +7
29JUN26 195.00 P 0.00 0.00 0.00 24.52 -1.20 39 0 32 0
29JUN26 197.50 P 0.00 0.00 0.00 26.25 -1.31 39 0 128 0
29JUN26 200.00 P 0.00 0.00 0.00 27.27 -2.14 37 0 178 0
29JUN26 205.00 P 0.00 0.00 0.00 31.29 -2.00 38 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 35.68 -1.65 40 0 44 0
29JUN26 215.00 P 0.00 0.00 0.00 39.73 -1.80 40 0 62 0
29JUN26 220.00 P 0.00 0.00 0.00 43.91 -1.76 40 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 48.20 -1.38 41 0 80 0
29JUN26 230.00 P 0.00 0.00 0.00 52.61 -2.02 41 0 85 0
29JUN26 235.00 P 0.00 0.00 0.00 56.94 -2.27 40 0 15 0
29JUN26 240.00 P 0.00 0.00 0.00 60.69 -3.44 36 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 65.87 -3.61 39 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 70.32 -3.84 36 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 75.30 -3.88 38 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 81.76 -2.55 50 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 85.52 -2.34 43 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 90.84 -2.56 47 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 95.43 -2.17 46 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 100.81 -3.22 50 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 105.58 -2.07 50 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 110.75 -3.09 53 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 115.35 -3.13 51 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 121.88 -2.11 64 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 130.28 -3.76 54 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 140.69 -2.78 61 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 7.98 -0.42 38 0 1 0
29SEP26 155.00 P 0.00 0.00 0.00 8.85 -0.43 38 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 9.73 -0.43 38 0 1 0
29SEP26 160.00 P 0.00 0.00 0.00 10.62 -0.53 38 0 60 0
29SEP26 162.50 P 0.00 0.00 0.00 11.67 -0.55 38 0 104 0
29SEP26 165.00 P 13.70 13.70 13.70 12.74 -0.55 38 1 118 +1
29SEP26 167.50 P 0.00 0.00 0.00 13.81 -0.56 38 0 164 0
29SEP26 170.00 P 0.00 0.00 0.00 14.92 -0.69 39 0 255 0
29SEP26 172.50 P 0.00 0.00 0.00 16.19 -0.69 39 0 151 0
29SEP26 175.00 P 0.00 0.00 0.00 17.47 -0.69 39 0 29 0
29SEP26 177.50 P 0.00 0.00 0.00 18.75 -0.70 39 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 20.05 -0.84 39 0 709 0
29SEP26 182.50 P 0.00 0.00 0.00 21.53 -0.84 39 0 21 0
29SEP26 185.00 P 23.99 23.99 23.99 22.80 -1.05 39 15 36 0
29SEP26 187.50 P 0.00 0.00 0.00 24.23 -1.12 39 0 21 0
29SEP26 190.00 P 0.00 0.00 0.00 25.76 -1.19 39 0 12 0
29SEP26 192.50 P 0.00 0.00 0.00 27.63 -1.00 39 0 8 0
29SEP26 195.00 P 0.00 0.00 0.00 29.25 -1.06 39 0 39 0
29SEP26 197.50 P 0.00 0.00 0.00 30.93 -1.07 39 0 78 0
29SEP26 200.00 P 0.00 0.00 0.00 32.63 -1.10 39 0 761 0
29SEP26 205.00 P 0.00 0.00 0.00 36.19 -1.26 40 0 28 0
29SEP26 210.00 P 0.00 0.00 0.00 38.44 -2.77 37 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 43.20 -1.98 39 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 46.77 -2.00 38 0 8 0
29SEP26 225.00 P 0.00 0.00 0.00 51.58 -1.72 40 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 54.35 -3.24 37 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 58.89 -2.73 38 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 64.18 -1.98 40 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 68.93 -2.33 41 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 73.07 -1.96 41 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 76.38 -3.36 37 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 81.76 -2.55 40 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 86.94 -2.06 42 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 90.84 -2.96 38 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 95.43 -3.00 37 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 100.81 -3.22 41 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 105.58 -2.41 41 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 110.75 -3.09 43 0 23 0
30DEC26 152.50 P 0.00 0.00 0.00 10.91 -0.34 38 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 11.81 -0.34 38 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 12.78 -0.45 38 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 13.86 -0.45 38 0 81 0
30DEC26 162.50 P 0.00 0.00 0.00 14.94 -0.46 38 0 101 0
30DEC26 165.00 P 0.00 0.00 0.00 16.03 -0.46 38 0 99 0
30DEC26 167.50 P 0.00 0.00 0.00 17.13 -0.56 38 0 177 0
30DEC26 170.00 P 0.00 0.00 0.00 18.40 -0.58 38 0 17 0
30DEC26 172.50 P 0.00 0.00 0.00 19.69 -0.58 38 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 20.98 -0.59 39 0 98 0
30DEC26 177.50 P 0.00 0.00 0.00 22.28 -0.59 39 0 0 0
30DEC26 180.00 P 24.86 24.86 23.90 23.60 -0.73 39 16 19 +14
30DEC26 182.50 P 0.00 0.00 0.00 25.09 -0.73 39 0 9 0
30DEC26 185.00 P 27.74 27.74 27.74 26.59 -0.73 39 15 29 +14
30DEC26 187.50 P 0.00 0.00 0.00 28.05 -0.77 39 0 15 0
30DEC26 190.00 P 0.00 0.00 0.00 29.56 -0.78 39 0 15 0
30DEC26 192.50 P 32.66 32.66 32.66 31.05 -0.94 39 15 140 +15
30DEC26 195.00 P 0.00 0.00 0.00 32.03 -1.65 38 0 121 0
30DEC26 197.50 P 0.00 0.00 0.00 34.44 -0.42 39 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 36.07 -1.01 39 0 577 0
30DEC26 205.00 P 0.00 0.00 0.00 39.59 -0.98 39 0 54 0
30DEC26 210.00 P 43.30 43.30 43.30 43.26 -0.94 40 1 48 -1
30DEC26 215.00 P 46.75 46.75 46.75 46.75 -1.35 39 1 46 -1
30DEC26 220.00 P 0.00 0.00 0.00 50.82 -0.19 40 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 54.68 -0.49 40 0 18 0
30DEC26 230.00 P 0.00 0.00 0.00 58.33 -1.86 39 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 62.28 -1.74 39 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 65.41 -3.02 38 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 70.51 -1.89 39 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 73.99 -3.61 38 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 79.27 -2.09 40 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 82.96 -2.98 38 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 87.96 -2.46 39 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 93.30 -1.33 41 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 97.50 -1.87 41 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 13.36 -0.35 38 0 1 0
30MAR27 155.00 P 0.00 0.00 0.00 14.38 -0.42 38 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 15.48 -0.42 38 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 16.57 -0.43 38 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 17.68 -0.42 38 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 18.79 -0.46 38 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 20.00 -0.55 38 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 21.30 -0.55 38 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 22.60 -0.55 38 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 23.91 -0.55 39 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 25.22 -0.57 39 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 26.56 -0.70 39 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 28.07 -0.69 39 0 0 0
30MAR27 185.00 P 30.25 30.25 30.25 29.57 -0.70 39 1 2 0
30MAR27 187.50 P 0.00 0.00 0.00 31.08 -0.71 39 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 32.60 -0.71 39 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 34.12 -0.73 39 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 35.29 -1.26 38 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 36.62 -1.63 38 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 38.95 -0.92 39 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 41.49 -1.90 38 0 0 0
TOTAL PUT 719 22,077 +216
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$ 9.46
30MAR26 3.40 C 0.00 0.00 0.00 6.07 -0.11 150 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 5.97 -0.11 145 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 5.87 -0.11 140 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.77 -0.11 136 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.67 -0.11 131 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.57 -0.11 127 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.47 -0.11 122 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 5.37 -0.11 118 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.27 -0.11 114 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.17 -0.11 110 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 5.07 -0.11 106 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.97 -0.11 102 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.87 -0.11 98 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.77 -0.11 94 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.67 -0.11 90 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.57 -0.11 86 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.47 -0.11 82 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 4.22 -0.11 71 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.97 -0.11 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.72 -0.11 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.47 -0.11 0 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 3.23 -0.11 72 0 5 0
30MAR26 6.50 C 0.00 0.00 0.00 2.98 -0.11 66 0 52 0
30MAR26 6.75 C 0.00 0.00 0.00 2.74 -0.11 68 0 83 0
30MAR26 7.00 C 0.00 0.00 0.00 2.47 -0.14 0 0 768 0
30MAR26 7.25 C 0.00 0.00 0.00 2.23 -0.14 47 0 42 0
30MAR26 7.50 C 0.00 0.00 0.00 2.00 -0.09 53 0 131 0
30MAR26 7.75 C 0.00 0.00 0.00 1.78 -0.16 56 0 47 0
30MAR26 8.00 C 1.29 1.29 1.29 1.59 -0.07 62 3 119 0
30MAR26 8.25 C 1.11 1.11 1.11 1.39 -0.07 62 9 219 +9
30MAR26 8.50 C 0.00 0.00 0.00 1.21 -0.07 62 0 165 0
30MAR26 8.75 C 0.00 0.00 0.00 1.05 -0.06 64 0 213 0
30MAR26 9.00 C 0.77 0.85 0.72 0.90 -0.06 64 42 167 +7
30MAR26 9.25 C 0.67 0.67 0.67 0.77 -0.05 65 1 64 +1
30MAR26 9.50 C 0.56 0.62 0.52 0.65 -0.05 65 23 161 +9
30MAR26 9.75 C 0.53 0.53 0.41 0.56 -0.03 67 17 193 -8
30MAR26 10.00 C 0.38 0.41 0.38 0.46 -0.03 66 19 252 +15
30MAR26 10.50 C 0.30 0.30 0.30 0.31 -0.02 66 5 241 +5
30MAR26 11.00 C 0.16 0.19 0.16 0.21 -0.02 67 31 387 -1
30MAR26 11.50 C 0.13 0.13 0.13 0.14 -0.01 68 1 285 -1
30MAR26 12.00 C 0.08 0.08 0.08 0.09 -0.01 68 2 3,376 0
30MAR26 12.50 C 0.07 0.07 0.06 0.06 0.00 69 46 174 +15
30MAR26 13.00 C 0.00 0.00 0.00 0.04 0.00 70 0 425 0
30MAR26 13.50 C 0.00 0.00 0.00 0.02 -0.01 68 0 555 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 -0.01 66 0 259 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 71 0 104 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 76 0 415 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 80 0 316 0
30MAR26 16.00 C 0.01 0.01 0.01 0.01 0.00 85 101 460 +101
29APR26 5.00 C 0.00 0.00 0.00 4.48 -0.14 51 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 4.24 -0.12 68 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 3.99 -0.11 62 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 3.75 -0.11 65 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 3.52 -0.10 68 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.28 -0.06 66 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.05 -0.10 66 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.75 -0.10 44 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.54 -0.09 52 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.34 -0.07 57 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.15 -0.07 59 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.96 -0.07 60 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.79 -0.06 62 0 15 0
29APR26 8.25 C 0.00 0.00 0.00 1.62 -0.10 62 0 72 0
29APR26 8.50 C 0.00 0.00 0.00 1.47 -0.05 63 0 20 0
29APR26 8.75 C 0.00 0.00 0.00 1.34 -0.03 65 0 5 0
29APR26 9.00 C 0.00 0.00 0.00 1.19 -0.04 64 0 246 0
29APR26 9.25 C 0.00 0.00 0.00 1.07 -0.03 64 0 497 0
29APR26 9.50 C 0.00 0.00 0.00 0.96 -0.02 65 0 311 0
29APR26 9.75 C 0.00 0.00 0.00 0.86 -0.01 65 0 73 0
29APR26 10.00 C 0.68 0.68 0.62 0.76 -0.02 65 7 355 -2
29APR26 10.50 C 0.00 0.00 0.00 0.60 -0.01 65 0 410 0
29APR26 11.00 C 0.42 0.42 0.42 0.47 0.00 66 15 375 +15
29APR26 11.50 C 0.00 0.00 0.00 0.36 0.00 66 0 355 0
29APR26 12.00 C 0.00 0.00 0.00 0.28 0.00 66 0 143 0
29APR26 12.50 C 0.20 0.20 0.20 0.21 -0.01 66 30 71 0
29APR26 13.00 C 0.00 0.00 0.00 0.17 +0.01 67 0 204 0
29APR26 13.50 C 0.00 0.00 0.00 0.13 +0.01 67 0 80 0
29APR26 14.00 C 0.00 0.00 0.00 0.10 +0.01 68 0 129 0
29APR26 14.50 C 0.00 0.00 0.00 0.07 0.00 67 0 11 0
29APR26 15.00 C 0.00 0.00 0.00 0.06 +0.01 69 0 141 0
29APR26 15.50 C 0.00 0.00 0.00 0.04 0.00 67 0 197 0
29APR26 16.00 C 0.06 0.06 0.06 0.03 0.00 67 10 82 +10
28MAY26 7.25 C 0.00 0.00 0.00 2.46 - 58 0 0 -
28MAY26 7.50 C 0.00 0.00 0.00 2.28 - 59 0 0 -
28MAY26 7.75 C 0.00 0.00 0.00 2.11 -0.05 60 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.95 -0.09 61 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.80 -0.07 62 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.66 -0.04 62 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.52 -0.04 63 0 2 0
28MAY26 9.00 C 1.32 1.32 1.32 1.39 -0.02 63 15 15 +15
28MAY26 9.25 C 0.00 0.00 0.00 1.28 -0.01 63 0 30 0
28MAY26 9.50 C 0.00 0.00 0.00 1.17 0.00 64 0 17 0
28MAY26 9.75 C 0.83 0.83 0.83 1.06 -0.01 63 5 170 +5
28MAY26 10.00 C 0.76 0.76 0.76 0.97 0.00 64 1 56 -1
28MAY26 10.50 C 0.70 0.70 0.70 0.80 +0.01 64 5 24 +5
28MAY26 11.00 C 0.56 0.56 0.56 0.66 +0.01 64 9 25 +4
28MAY26 11.50 C 0.45 0.45 0.45 0.54 +0.01 64 15 70 0
28MAY26 12.00 C 0.00 0.00 0.00 0.44 +0.02 64 0 55 0
28MAY26 12.50 C 0.30 0.31 0.30 0.36 +0.02 65 14 30 0
28MAY26 13.00 C 0.22 0.22 0.22 0.29 +0.02 65 5 25 +5
28MAY26 13.50 C 0.00 0.00 0.00 0.24 +0.01 65 0 44 0
28MAY26 14.00 C 0.16 0.16 0.16 0.20 +0.01 66 15 65 +15
28MAY26 14.50 C 0.00 0.00 0.00 0.16 +0.01 65 0 6 0
28MAY26 15.00 C 0.00 0.00 0.00 0.13 +0.01 66 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.11 +0.01 66 0 9 0
28MAY26 16.00 C 0.00 0.00 0.00 0.09 +0.01 67 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.89 -0.09 54 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 5.79 -0.14 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 5.70 -0.09 70 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.60 -0.08 68 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.50 -0.09 65 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.40 -0.09 62 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.31 -0.09 68 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.21 -0.08 66 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 5.11 -0.09 64 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.02 -0.08 67 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.92 -0.07 65 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.82 -0.06 63 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.73 -0.10 65 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.64 -0.09 66 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.54 -0.08 64 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.31 -0.09 65 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.99 -0.14 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.75 -0.13 0 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 3.54 -0.09 46 0 17 0
29JUN26 6.25 C 0.00 0.00 0.00 3.34 -0.13 52 0 40 0
29JUN26 6.50 C 0.00 0.00 0.00 3.14 -0.05 54 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 2.95 -0.09 56 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 2.77 -0.10 58 0 89 0
29JUN26 7.25 C 0.00 0.00 0.00 2.59 -0.08 59 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 2.42 -0.03 59 0 181 0
29JUN26 7.75 C 0.00 0.00 0.00 2.26 -0.05 60 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 2.11 -0.04 61 0 4 0
29JUN26 8.25 C 0.00 0.00 0.00 1.97 -0.02 61 0 6 0
29JUN26 8.50 C 0.00 0.00 0.00 1.83 0.00 62 0 26 0
29JUN26 8.75 C 1.46 1.46 1.46 1.70 +0.01 62 15 30 +15
29JUN26 9.00 C 0.00 0.00 0.00 1.58 +0.01 62 0 71 0
29JUN26 9.25 C 0.00 0.00 0.00 1.47 +0.02 63 0 31 0
29JUN26 9.50 C 1.06 1.30 1.06 1.36 +0.02 63 51 72 -20
29JUN26 9.75 C 0.00 0.00 0.00 1.26 +0.03 63 0 81 0
29JUN26 10.00 C 0.00 0.00 0.00 1.17 +0.04 63 0 200 0
29JUN26 10.50 C 0.73 0.87 0.73 1.00 +0.04 63 201 228 +26
29JUN26 11.00 C 0.70 0.70 0.60 0.85 +0.04 64 15 189 0
29JUN26 11.50 C 0.00 0.00 0.00 0.72 +0.04 64 0 172 0
29JUN26 12.00 C 0.00 0.00 0.00 0.61 +0.04 64 0 16 0
29JUN26 12.50 C 0.00 0.00 0.00 0.52 +0.05 64 0 52 0
29JUN26 13.00 C 0.00 0.00 0.00 0.44 +0.04 64 0 21 0
29JUN26 13.50 C 0.00 0.00 0.00 0.37 +0.04 64 0 45 0
29JUN26 14.00 C 0.00 0.00 0.00 0.31 +0.04 64 0 15 0
29JUN26 14.50 C 0.00 0.00 0.00 0.27 +0.04 64 0 75 0
29JUN26 15.00 C 0.00 0.00 0.00 0.22 +0.02 64 0 7 0
29JUN26 15.50 C 0.17 0.17 0.17 0.19 +0.02 64 4 20 -4
29JUN26 16.00 C 0.00 0.00 0.00 0.16 +0.02 64 0 400 0
29SEP26 4.70 C 0.00 0.00 0.00 4.92 -0.03 63 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.83 -0.04 62 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.75 -0.03 63 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.54 -0.16 37 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 4.32 -0.18 44 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 4.12 -0.16 49 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.92 -0.15 51 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 3.73 -0.15 53 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.55 -0.14 55 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 3.38 -0.14 56 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 3.21 -0.13 57 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 3.05 -0.09 58 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 2.89 -0.05 58 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 2.74 -0.08 58 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 2.60 -0.07 59 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.47 -0.06 60 0 26 0
29SEP26 8.25 C 0.00 0.00 0.00 2.34 -0.04 60 0 17 0
29SEP26 8.50 C 0.00 0.00 0.00 2.21 -0.03 60 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 2.09 -0.02 60 0 17 0
29SEP26 9.00 C 0.00 0.00 0.00 1.98 -0.02 60 0 49 0
29SEP26 9.25 C 0.00 0.00 0.00 1.88 -0.01 61 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.77 -0.01 61 0 6 0
29SEP26 9.75 C 0.00 0.00 0.00 1.68 0.00 61 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 1.59 0.00 61 0 236 0
29SEP26 10.50 C 0.00 0.00 0.00 1.42 +0.01 61 0 13 0
29SEP26 11.00 C 0.00 0.00 0.00 1.27 +0.01 61 0 9 0
29SEP26 11.50 C 0.00 0.00 0.00 1.13 +0.01 61 0 22 0
29SEP26 12.00 C 0.70 0.70 0.70 1.01 +0.02 62 1 5 +1
29SEP26 12.50 C 0.00 0.00 0.00 0.90 +0.02 62 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.80 +0.02 62 0 51 0
29SEP26 13.50 C 0.00 0.00 0.00 0.72 +0.02 62 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.64 +0.02 62 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.57 +0.02 62 0 15 0
29SEP26 15.00 C 0.00 0.00 0.00 0.51 +0.02 62 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.45 +0.02 62 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 0.41 +0.02 62 0 200 0
30DEC26 4.80 C 0.00 0.00 0.00 4.83 -0.07 48 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.75 -0.09 49 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.64 -0.12 46 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 4.45 -0.11 50 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.27 -0.10 52 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.09 -0.09 53 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.92 -0.06 55 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.75 -0.06 55 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.59 -0.05 56 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.43 -0.05 56 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.28 -0.05 57 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.14 -0.04 57 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 3.00 -0.04 58 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 2.87 -0.04 58 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 2.74 -0.04 58 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 2.62 -0.03 58 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 2.51 -0.02 59 0 26 0
30DEC26 8.75 C 0.00 0.00 0.00 2.40 -0.02 59 0 17 0
30DEC26 9.00 C 0.00 0.00 0.00 2.29 -0.02 59 0 22 0
30DEC26 9.25 C 0.00 0.00 0.00 2.19 -0.01 59 0 23 0
30DEC26 9.50 C 0.00 0.00 0.00 2.09 -0.01 59 0 85 0
30DEC26 9.75 C 0.00 0.00 0.00 2.00 -0.01 60 0 51 0
30DEC26 10.00 C 0.00 0.00 0.00 1.91 0.00 60 0 50 0
30DEC26 10.50 C 0.00 0.00 0.00 1.74 0.00 60 0 48 0
30DEC26 11.00 C 0.00 0.00 0.00 1.59 0.00 60 0 56 0
30DEC26 11.50 C 0.00 0.00 0.00 1.45 0.00 60 0 15 0
30DEC26 12.00 C 0.00 0.00 0.00 1.33 +0.01 60 0 38 0
30DEC26 12.50 C 0.00 0.00 0.00 1.21 +0.01 60 0 57 0
30DEC26 13.00 C 0.00 0.00 0.00 1.11 +0.02 60 0 34 0
30DEC26 13.50 C 0.00 0.00 0.00 1.01 +0.01 60 0 48 0
30DEC26 14.00 C 0.00 0.00 0.00 0.93 +0.02 61 0 0 0
30DEC26 14.50 C 0.69 0.69 0.69 0.85 +0.02 61 1 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.78 +0.02 61 0 0 0
30DEC26 15.50 C 0.55 0.55 0.55 0.71 +0.02 61 4 8 +4
30DEC26 16.00 C 0.00 0.00 0.00 0.65 +0.02 61 0 32 0
30MAR27 7.25 C 0.00 0.00 0.00 3.32 - 56 0 0 -
30MAR27 7.50 C 0.00 0.00 0.00 3.19 - 56 0 0 -
30MAR27 7.75 C 0.00 0.00 0.00 3.07 -0.05 56 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.95 -0.05 57 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.83 -0.05 57 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.72 -0.05 57 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.61 -0.05 57 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.51 -0.04 57 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.41 -0.04 57 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.32 -0.03 58 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 2.22 -0.04 57 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.14 -0.03 58 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 1.97 -0.03 58 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.82 -0.03 58 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.69 -0.02 58 0 7 0
30MAR27 12.00 C 0.00 0.00 0.00 1.56 -0.02 58 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.44 -0.02 58 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.38 +0.03 60 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.27 +0.02 59 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.18 +0.02 59 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.06 -0.01 58 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.98 -0.01 58 0 0 0
30MAR27 15.50 C 0.68 0.68 0.68 0.91 -0.01 59 2 2 +2
TOTAL CALL 740 18,053 +247
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 169 0 97 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 165 0 75 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 160 0 31 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 156 0 22 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 152 0 94 0
30MAR26 3.90 P 0.01 0.01 0.01 0.01 0.00 148 20 119 +20
30MAR26 4.00 P 0.01 0.01 0.01 0.01 0.00 144 9 221 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 140 0 122 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 133 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 129 0 89 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 126 0 123 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 123 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 116 0 20 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 113 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 0.00 102 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 0.04 0.04 0.04 0.01 0.00 81 30 176 -30
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 0.00 70 0 188 0
30MAR26 7.00 P 0.08 0.09 0.08 0.03 0.00 68 115 771 -16
30MAR26 7.25 P 0.00 0.00 0.00 0.05 +0.01 69 0 44 0
30MAR26 7.50 P 0.00 0.00 0.00 0.08 +0.02 70 0 184 0
30MAR26 7.75 P 0.14 0.14 0.14 0.11 +0.02 69 57 322 +57
30MAR26 8.00 P 0.27 0.27 0.27 0.15 +0.02 68 1 350 0
30MAR26 8.25 P 0.23 0.23 0.23 0.21 +0.03 68 15 454 +15
30MAR26 8.50 P 0.44 0.46 0.44 0.28 +0.04 68 32 418 +32
30MAR26 8.75 P 0.00 0.00 0.00 0.37 +0.05 69 0 287 0
30MAR26 9.00 P 0.53 0.67 0.53 0.47 +0.05 69 43 491 -10
30MAR26 9.25 P 0.78 0.78 0.62 0.59 +0.07 69 10 114 +5
30MAR26 9.50 P 0.79 0.89 0.79 0.72 +0.07 70 17 184 -15
30MAR26 9.75 P 1.04 1.04 1.00 0.87 +0.08 70 95 234 -10
30MAR26 10.00 P 1.00 1.20 1.00 1.03 +0.14 71 6 193 0
30MAR26 10.50 P 1.50 1.69 1.50 1.39 +0.09 72 82 154 -6
30MAR26 11.00 P 2.00 2.00 2.00 1.76 +0.07 71 1 305 0
30MAR26 11.50 P 2.50 2.50 2.50 2.23 +0.11 78 16 541 0
30MAR26 12.00 P 0.00 0.00 0.00 2.69 +0.11 81 0 357 0
30MAR26 12.50 P 0.00 0.00 0.00 3.17 +0.11 87 0 166 0
30MAR26 13.00 P 0.00 0.00 0.00 3.67 +0.12 95 0 22 0
30MAR26 13.50 P 0.00 0.00 0.00 4.14 +0.09 97 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.68 +0.17 112 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.19 +0.15 121 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.69 +0.16 128 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.19 +0.16 134 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.69 +0.17 141 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 69 0 60 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 64 0 65 0
29APR26 5.75 P 0.00 0.00 0.00 0.03 +0.02 71 0 220 0
29APR26 6.00 P 0.00 0.00 0.00 0.04 +0.01 70 0 5 0
29APR26 6.25 P 0.10 0.10 0.10 0.05 +0.01 67 15 40 +3
29APR26 6.50 P 0.00 0.00 0.00 0.07 +0.01 67 0 108 0
29APR26 6.75 P 0.17 0.19 0.17 0.10 +0.02 67 40 336 0
29APR26 7.00 P 0.00 0.00 0.00 0.13 +0.02 67 0 73 0
29APR26 7.25 P 0.00 0.00 0.00 0.18 +0.03 68 0 0 0
29APR26 7.50 P 0.25 0.26 0.25 0.23 +0.04 67 12 54 +12
29APR26 7.75 P 0.32 0.32 0.32 0.29 +0.04 67 2 170 +2
29APR26 8.00 P 0.51 0.51 0.40 0.36 +0.05 67 7 228 +7
29APR26 8.25 P 0.61 0.61 0.61 0.45 +0.06 68 2 148 -2
29APR26 8.50 P 0.00 0.00 0.00 0.54 +0.06 68 0 155 0
29APR26 8.75 P 0.00 0.00 0.00 0.65 +0.08 68 0 77 0
29APR26 9.00 P 0.80 0.95 0.80 0.76 +0.08 68 44 364 0
29APR26 9.25 P 0.95 0.95 0.95 0.89 +0.08 69 5 550 -5
29APR26 9.50 P 0.00 0.00 0.00 1.02 +0.09 68 0 352 0
29APR26 9.75 P 0.00 0.00 0.00 1.17 +0.13 69 0 86 0
29APR26 10.00 P 0.00 0.00 0.00 1.32 +0.09 69 0 430 0
29APR26 10.50 P 0.00 0.00 0.00 1.64 +0.11 68 0 492 0
29APR26 11.00 P 2.28 2.28 2.28 2.04 +0.11 71 50 494 +50
29APR26 11.50 P 2.70 2.70 2.70 2.44 +0.13 72 3 351 0
29APR26 12.00 P 0.00 0.00 0.00 2.87 +0.11 74 0 60 0
29APR26 12.50 P 0.00 0.00 0.00 3.29 +0.09 74 0 37 0
29APR26 13.00 P 0.00 0.00 0.00 3.78 +0.12 79 0 15 0
29APR26 13.50 P 0.00 0.00 0.00 4.25 +0.14 81 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.74 +0.12 86 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 5.23 +0.12 90 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.72 +0.19 93 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 6.23 +0.20 99 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 6.72 +0.19 102 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.29 - 66 0 0 -
28MAY26 7.50 P 0.45 0.45 0.45 0.36 - 66 6 6 -
28MAY26 7.75 P 0.00 0.00 0.00 0.44 +0.07 67 0 47 0
28MAY26 8.00 P 0.64 0.64 0.64 0.52 +0.07 66 2 1,500 0
28MAY26 8.25 P 0.00 0.00 0.00 0.62 +0.08 67 0 61 0
28MAY26 8.50 P 0.00 0.00 0.00 0.72 +0.09 67 0 0 0
28MAY26 8.75 P 1.00 1.00 1.00 0.83 +0.09 67 2 81 +2
28MAY26 9.00 P 0.00 0.00 0.00 0.96 +0.11 67 0 200 0
28MAY26 9.25 P 0.00 0.00 0.00 1.09 +0.11 67 0 53 0
28MAY26 9.50 P 1.43 1.43 1.43 1.22 +0.10 67 2 30 0
28MAY26 9.75 P 0.00 0.00 0.00 1.38 +0.12 68 0 35 0
28MAY26 10.00 P 0.00 0.00 0.00 1.51 +0.10 67 0 38 0
28MAY26 10.50 P 0.00 0.00 0.00 1.86 +0.11 68 0 75 0
28MAY26 11.00 P 0.00 0.00 0.00 2.23 +0.13 69 0 10 0
28MAY26 11.50 P 0.00 0.00 0.00 2.61 +0.15 70 0 44 0
28MAY26 12.00 P 0.00 0.00 0.00 2.98 +0.09 68 0 85 0
28MAY26 12.50 P 0.00 0.00 0.00 3.46 +0.14 73 0 15 0
28MAY26 13.00 P 0.00 0.00 0.00 3.90 +0.18 74 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.36 +0.19 76 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.82 +0.14 78 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.30 +0.18 80 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.78 +0.13 83 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.27 +0.14 86 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.76 +0.20 88 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 68 0 40 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 66 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 61 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 0.02 +0.01 62 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.03 +0.02 65 0 28 0
29JUN26 4.90 P 0.00 0.00 0.00 0.04 +0.02 66 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.05 +0.02 67 0 158 0
29JUN26 5.25 P 0.00 0.00 0.00 0.06 +0.02 65 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.08 +0.02 65 0 525 0
29JUN26 5.75 P 0.00 0.00 0.00 0.11 +0.03 65 0 70 0
29JUN26 6.00 P 0.00 0.00 0.00 0.14 +0.04 65 0 215 0
29JUN26 6.25 P 0.22 0.26 0.22 0.18 +0.04 65 60 452 0
29JUN26 6.50 P 0.00 0.00 0.00 0.23 +0.06 66 0 212 0
29JUN26 6.75 P 0.00 0.00 0.00 0.28 +0.06 65 0 50 0
29JUN26 7.00 P 0.00 0.00 0.00 0.34 +0.06 65 0 77 0
29JUN26 7.25 P 0.00 0.00 0.00 0.42 +0.09 66 0 30 0
29JUN26 7.50 P 0.00 0.00 0.00 0.49 +0.08 66 0 18 0
29JUN26 7.75 P 0.00 0.00 0.00 0.58 +0.10 66 0 110 0
29JUN26 8.00 P 0.00 0.00 0.00 0.68 +0.11 66 0 494 0
29JUN26 8.25 P 0.00 0.00 0.00 0.78 +0.11 66 0 211 0
29JUN26 8.50 P 0.00 0.00 0.00 0.89 +0.12 66 0 801 0
29JUN26 8.75 P 1.07 1.07 1.07 1.01 +0.13 67 30 45 +30
29JUN26 9.00 P 1.31 1.31 1.31 1.14 +0.14 67 2 19 +2
29JUN26 9.25 P 1.39 1.39 1.39 1.27 +0.13 66 15 31 +15
29JUN26 9.50 P 1.40 1.58 1.40 1.41 +0.14 67 16 76 +16
29JUN26 9.75 P 0.00 0.00 0.00 1.57 +0.15 67 0 47 0
29JUN26 10.00 P 1.85 1.85 1.78 1.71 +0.14 67 150 125 -105
29JUN26 10.50 P 0.00 0.00 0.00 2.04 +0.14 67 0 24 0
29JUN26 11.00 P 0.00 0.00 0.00 2.40 +0.15 68 0 25 0
29JUN26 11.50 P 0.00 0.00 0.00 2.77 +0.15 68 0 200 0
29JUN26 12.00 P 0.00 0.00 0.00 3.16 +0.15 68 0 34 0
29JUN26 12.50 P 0.00 0.00 0.00 3.57 +0.13 69 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 4.02 +0.21 71 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.46 +0.19 72 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.90 +0.18 72 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.37 +0.18 75 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.83 +0.18 75 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.32 +0.19 78 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.79 +0.19 79 0 0 0
29SEP26 4.70 P 0.21 0.21 0.21 0.10 +0.02 64 1 52 +1
29SEP26 4.80 P 0.00 0.00 0.00 0.11 +0.02 64 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.12 +0.02 63 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.13 +0.02 63 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.17 +0.03 64 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 0.21 +0.03 63 0 75 0
29SEP26 5.75 P 0.00 0.00 0.00 0.26 +0.04 64 0 43 0
29SEP26 6.00 P 0.00 0.00 0.00 0.31 +0.04 63 0 125 0
29SEP26 6.25 P 0.00 0.00 0.00 0.38 +0.05 64 0 205 0
29SEP26 6.50 P 0.00 0.00 0.00 0.44 +0.05 63 0 162 0
29SEP26 6.75 P 0.00 0.00 0.00 0.52 +0.06 63 0 99 0
29SEP26 7.00 P 0.00 0.00 0.00 0.60 +0.06 64 0 85 0
29SEP26 7.25 P 0.00 0.00 0.00 0.69 +0.07 64 0 31 0
29SEP26 7.50 P 0.00 0.00 0.00 0.79 +0.07 64 0 32 0
29SEP26 7.75 P 0.00 0.00 0.00 0.89 +0.07 64 0 70 0
29SEP26 8.00 P 0.00 0.00 0.00 1.00 +0.08 64 0 191 0
29SEP26 8.25 P 0.00 0.00 0.00 1.12 +0.09 64 0 76 0
29SEP26 8.50 P 0.00 0.00 0.00 1.24 +0.09 64 0 122 0
29SEP26 8.75 P 0.00 0.00 0.00 1.37 +0.10 64 0 10 0
29SEP26 9.00 P 1.74 1.74 1.71 1.51 +0.10 64 6 5 -1
29SEP26 9.25 P 0.00 0.00 0.00 1.65 +0.10 65 0 7 0
29SEP26 9.50 P 0.00 0.00 0.00 1.79 +0.10 65 0 0 0
29SEP26 9.75 P 1.95 1.95 1.95 1.95 +0.11 65 2 2 0
29SEP26 10.00 P 0.00 0.00 0.00 2.11 +0.11 65 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.44 +0.12 65 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 2.79 +0.12 66 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 3.15 +0.13 66 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 3.54 +0.14 66 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 3.93 +0.13 67 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 4.35 +0.16 68 0 20 0
29SEP26 13.50 P 0.00 0.00 0.00 4.77 +0.17 68 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.20 +0.19 69 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.63 +0.19 69 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.08 +0.19 70 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.54 +0.22 71 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.00 +0.18 72 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.19 +0.02 62 0 22 0
30DEC26 4.90 P 0.00 0.00 0.00 0.21 +0.03 62 0 88 0
30DEC26 5.00 P 0.00 0.00 0.00 0.23 +0.03 62 0 40 0
30DEC26 5.25 P 0.00 0.00 0.00 0.28 +0.03 62 0 16 0
30DEC26 5.50 P 0.00 0.00 0.00 0.34 +0.04 62 0 29 0
30DEC26 5.75 P 0.00 0.00 0.00 0.40 +0.04 62 0 99 0
30DEC26 6.00 P 0.00 0.00 0.00 0.47 +0.05 62 0 165 0
30DEC26 6.25 P 0.70 0.70 0.70 0.55 +0.06 62 1 84 +1
30DEC26 6.50 P 0.00 0.00 0.00 0.63 +0.06 62 0 117 0
30DEC26 6.75 P 0.00 0.00 0.00 0.71 +0.06 62 0 74 0
30DEC26 7.00 P 0.00 0.00 0.00 0.81 +0.07 62 0 79 0
30DEC26 7.25 P 1.15 1.15 1.15 0.91 +0.07 62 4 65 +4
30DEC26 7.50 P 0.00 0.00 0.00 1.01 +0.07 62 0 3,024 0
30DEC26 7.75 P 0.00 0.00 0.00 1.13 +0.08 62 0 3,090 0
30DEC26 8.00 P 0.00 0.00 0.00 1.25 +0.08 62 0 20 0
30DEC26 8.25 P 0.00 0.00 0.00 1.37 +0.08 63 0 15 0
30DEC26 8.50 P 1.70 1.70 1.70 1.50 +0.09 63 5 20 +5
30DEC26 8.75 P 0.00 0.00 0.00 1.64 +0.09 63 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 1.78 +0.09 63 0 45 0
30DEC26 9.25 P 2.10 2.10 2.07 1.93 +0.10 63 30 63 +30
30DEC26 9.50 P 0.00 0.00 0.00 2.07 +0.10 63 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 2.23 +0.10 63 0 119 0
30DEC26 10.00 P 0.00 0.00 0.00 2.40 +0.11 64 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 2.72 +0.11 64 0 42 0
30DEC26 11.00 P 0.00 0.00 0.00 3.08 +0.12 64 0 37 0
30DEC26 11.50 P 0.00 0.00 0.00 3.44 +0.12 64 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.81 +0.13 65 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 4.20 +0.12 65 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 4.60 +0.13 65 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 5.01 +0.13 66 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.44 +0.14 67 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.86 +0.16 67 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.30 +0.16 67 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.75 +0.18 68 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.20 +0.20 69 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.06 - 60 0 0 -
30MAR27 7.50 P 0.00 0.00 0.00 1.17 - 60 0 0 -
30MAR27 7.75 P 0.00 0.00 0.00 1.30 +0.06 61 0 5 0
30MAR27 8.00 P 0.00 0.00 0.00 1.42 +0.06 61 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 1.54 +0.05 61 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.68 +0.07 61 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.82 +0.06 61 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.97 +0.07 61 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.11 +0.07 61 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.26 +0.07 61 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.42 +0.08 61 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.59 +0.08 62 0 5 0
30MAR27 10.50 P 0.00 0.00 0.00 2.91 +0.08 61 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.26 +0.09 62 0 15 0
30MAR27 11.50 P 0.00 0.00 0.00 3.63 +0.09 62 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.99 +0.09 62 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.38 +0.09 63 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.78 +0.10 63 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.18 +0.10 63 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.60 +0.11 64 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.02 +0.10 64 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.45 +0.11 65 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.88 +0.11 65 0 0 0
TOTAL PUT 1,063 32,978 +109
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$ 41.82
30MAR26 24.00 C 0.00 0.00 0.00 18.14 +0.97 132 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 16.93 +0.74 95 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 16.11 +0.80 113 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 14.85 +0.53 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 13.87 +0.64 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 12.88 +0.54 52 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 11.88 +0.63 46 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 10.88 +0.53 40 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 10.17 +0.91 74 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 9.05 +0.72 59 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 8.15 +0.77 59 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 7.15 +0.66 53 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 5.93 +0.37 31 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 5.26 +0.58 45 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 4.20 +0.45 36 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 3.58 +0.54 41 0 0 0
30MAR26 40.00 C 2.49 2.49 2.49 2.86 +0.45 40 15 15 +15
30MAR26 41.00 C 2.09 2.15 2.09 2.10 +0.23 36 30 45 +30
30MAR26 42.00 C 0.00 0.00 0.00 1.66 +0.27 38 0 34 0
30MAR26 43.00 C 0.00 0.00 0.00 1.19 +0.17 37 0 167 0
30MAR26 44.00 C 0.73 0.73 0.70 0.86 +0.12 37 30 122 0
30MAR26 45.00 C 0.46 0.56 0.46 0.61 +0.09 37 3 134 0
30MAR26 46.00 C 0.00 0.00 0.00 0.42 +0.06 37 0 245 0
30MAR26 47.00 C 0.00 0.00 0.00 0.29 +0.04 38 0 177 0
30MAR26 48.00 C 0.00 0.00 0.00 0.19 +0.01 38 0 177 0
30MAR26 49.00 C 0.00 0.00 0.00 0.13 +0.01 38 0 67 0
30MAR26 50.00 C 0.00 0.00 0.00 0.08 0.00 38 0 117 0
30MAR26 52.50 C 0.00 0.00 0.00 0.03 0.00 39 0 124 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 40 0 84 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 46 0 109 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 51 0 61 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 56 0 17 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 61 0 24 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 10.40 - 57 0 0 -
29APR26 33.00 C 0.00 0.00 0.00 9.33 +0.51 49 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 8.54 +0.65 51 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 7.66 +0.64 49 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 6.82 +0.58 48 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 5.71 +0.17 40 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 5.11 +0.26 42 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 4.56 +0.46 44 0 0 0
29APR26 40.00 C 3.54 3.59 3.54 4.00 +0.48 45 20 50 +20
29APR26 41.00 C 0.00 0.00 0.00 3.33 +0.32 43 0 62 0
29APR26 42.00 C 2.58 2.58 2.57 2.82 +0.28 43 4 113 +4
29APR26 43.00 C 2.25 2.25 2.25 2.38 +0.25 43 2 90 +2
29APR26 44.00 C 0.00 0.00 0.00 2.03 +0.24 43 0 62 0
29APR26 45.00 C 0.00 0.00 0.00 1.67 +0.18 43 0 48 0
29APR26 46.00 C 0.00 0.00 0.00 1.38 +0.15 43 0 58 0
29APR26 47.00 C 0.00 0.00 0.00 1.15 +0.13 43 0 136 0
29APR26 48.00 C 0.00 0.00 0.00 0.94 +0.10 43 0 81 0
29APR26 49.00 C 0.68 0.69 0.68 0.78 +0.08 43 3 99 -3
29APR26 50.00 C 0.00 0.00 0.00 0.63 +0.06 43 0 147 0
29APR26 52.50 C 0.34 0.34 0.33 0.37 +0.04 44 6 84 -6
29APR26 55.00 C 0.00 0.00 0.00 0.21 +0.02 44 0 30 0
29APR26 57.50 C 0.00 0.00 0.00 0.11 +0.01 43 0 11 0
29APR26 60.00 C 0.00 0.00 0.00 0.06 0.00 43 0 23 0
29APR26 62.50 C 0.00 0.00 0.00 0.03 0.00 43 0 40 0
29APR26 65.00 C 0.00 0.00 0.00 0.02 0.00 45 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 10.56 - 52 0 0 -
28MAY26 33.00 C 0.00 0.00 0.00 9.49 - 46 0 0 -
28MAY26 34.00 C 0.00 0.00 0.00 8.78 +0.58 48 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 7.93 +0.53 47 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 6.82 +0.18 40 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 6.42 +0.48 46 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 5.71 +0.43 45 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 5.07 +0.41 44 0 0 0
28MAY26 40.00 C 4.04 4.08 4.04 4.48 +0.43 44 30 30 +30
28MAY26 41.00 C 3.74 3.86 3.74 3.85 +0.32 43 34 34 +34
28MAY26 42.00 C 0.00 0.00 0.00 3.37 +0.31 43 0 0 0
28MAY26 43.00 C 2.87 2.87 2.87 2.83 +0.18 42 15 16 0
28MAY26 44.00 C 2.25 2.25 2.25 2.45 +0.16 41 15 26 +9
28MAY26 45.00 C 0.00 0.00 0.00 2.17 +0.19 42 0 31 0
28MAY26 46.00 C 0.00 0.00 0.00 1.86 +0.16 42 0 19 0
28MAY26 47.00 C 0.00 0.00 0.00 1.60 +0.14 42 0 81 0
28MAY26 48.00 C 0.00 0.00 0.00 1.37 +0.12 42 0 54 0
28MAY26 49.00 C 0.00 0.00 0.00 1.18 +0.11 43 0 15 0
28MAY26 50.00 C 0.00 0.00 0.00 0.98 +0.09 42 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 0.65 +0.06 43 0 14 0
28MAY26 55.00 C 0.00 0.00 0.00 0.42 +0.04 43 0 15 0
28MAY26 57.50 C 0.00 0.00 0.00 0.26 +0.02 43 0 15 0
28MAY26 60.00 C 0.00 0.00 0.00 0.16 +0.01 43 0 15 0
28MAY26 62.50 C 0.00 0.00 0.00 0.10 +0.01 43 0 46 0
28MAY26 65.00 C 0.00 0.00 0.00 0.06 0.00 43 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.04 0.00 43 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 17.34 +0.89 69 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 16.16 +0.62 56 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 15.31 +0.99 59 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 14.30 +0.52 54 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 13.16 +0.35 45 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 12.51 +0.72 52 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 11.57 +0.91 50 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 10.66 +0.57 48 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 9.78 +0.53 46 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 8.95 +0.50 45 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 8.15 +0.67 44 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 7.38 +0.40 43 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 6.69 +0.39 43 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 6.02 +0.40 43 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 5.40 +0.30 42 0 0 0
29JUN26 40.00 C 4.54 4.61 4.51 4.83 +0.35 42 60 60 +60
29JUN26 41.00 C 4.02 4.37 4.02 4.30 +0.32 42 45 30 +30
29JUN26 42.00 C 3.54 3.54 3.54 3.61 +0.09 39 14 38 +14
29JUN26 43.00 C 3.17 3.40 3.17 3.39 +0.27 42 45 30 +30
29JUN26 44.00 C 0.00 0.00 0.00 3.00 +0.25 41 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 2.58 +0.15 41 0 45 0
29JUN26 46.00 C 2.27 2.27 2.27 2.28 +0.14 41 15 109 0
29JUN26 47.00 C 2.05 2.05 2.05 2.03 +0.14 41 15 110 +15
29JUN26 48.00 C 1.67 1.73 1.67 1.77 +0.11 41 30 30 +24
29JUN26 49.00 C 0.00 0.00 0.00 1.55 +0.09 41 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 1.33 +0.10 41 0 13 0
29JUN26 52.50 C 0.00 0.00 0.00 0.90 0.00 40 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 0.62 -0.01 40 0 30 0
29JUN26 57.50 C 0.00 0.00 0.00 0.43 -0.01 41 0 30 0
29JUN26 60.00 C 0.00 0.00 0.00 0.29 -0.01 41 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.19 -0.02 41 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.13 -0.01 41 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 15.53 +0.55 49 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.72 +0.59 50 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 13.72 +0.42 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.02 +0.64 47 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.23 +0.56 47 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 11.48 +0.75 47 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.58 +0.39 44 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.99 +0.49 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.35 +0.51 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.69 +0.48 45 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.08 +0.45 45 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.50 +0.45 44 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.90 +0.35 44 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.15 +0.21 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 5.82 +0.36 43 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.35 +0.33 43 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 4.92 +0.30 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 4.52 +0.28 42 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 4.16 +0.27 42 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 3.82 +0.24 42 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 3.51 +0.23 42 0 0 0
29SEP26 48.00 C 3.14 3.14 3.14 3.22 +0.21 42 15 15 +15
29SEP26 49.00 C 0.00 0.00 0.00 2.97 +0.20 42 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 2.62 +0.02 42 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 2.19 +0.18 43 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 1.74 +0.13 42 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 1.37 +0.09 42 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.10 +0.10 42 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.87 +0.07 42 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.68 +0.05 43 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.56 +0.05 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.43 +0.03 43 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.34 +0.03 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.09 +0.57 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.23 +0.57 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.68 +0.52 46 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.05 +0.54 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.41 +0.58 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.59 +0.33 43 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.25 +0.59 45 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.69 +0.53 45 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.18 +0.72 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.70 +0.55 45 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.10 +0.39 44 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.65 +0.37 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.23 +0.35 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.83 +0.33 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.46 +0.32 43 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 5.12 +0.31 43 0 21 0
30DEC26 47.00 C 0.00 0.00 0.00 4.78 +0.28 43 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 4.48 +0.27 43 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 4.19 +0.25 43 0 52 0
30DEC26 50.00 C 0.00 0.00 0.00 4.01 +0.39 44 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 3.36 +0.30 44 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 2.87 +0.31 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.34 +0.16 43 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.98 +0.16 43 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.66 +0.12 43 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.40 +0.12 43 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.17 +0.09 43 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.99 +0.09 43 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.82 +0.06 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 13.00 - 45 0 0 -
30MAR27 33.00 C 0.00 0.00 0.00 12.56 - 46 0 0 -
30MAR27 34.00 C 0.00 0.00 0.00 11.70 +0.38 44 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.14 +0.37 44 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.59 +0.39 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.04 +0.30 44 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.52 +0.34 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.17 +0.61 45 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.73 +0.48 45 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.07 +0.36 43 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.70 +0.36 44 0 0 0
30MAR27 43.00 C 7.11 7.11 7.11 7.28 +0.34 44 6 6 +6
30MAR27 44.00 C 0.00 0.00 0.00 6.89 +0.33 43 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.52 +0.32 44 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 6.16 +0.30 43 0 8 0
30MAR27 47.00 C 0.00 0.00 0.00 5.83 +0.28 43 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 5.52 +0.27 43 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 5.22 +0.25 43 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 4.95 +0.26 43 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 4.42 +0.47 44 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.77 +0.32 44 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 3.31 +0.23 44 0 0 0
TOTAL CALL 452 3,996 +329
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 80 0 5 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 75 0 5 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 20 0
30MAR26 33.00 P 0.13 0.13 0.13 0.02 -0.01 40 26 38 +26
30MAR26 34.00 P 0.00 0.00 0.00 0.03 -0.04 38 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.07 -0.05 39 0 88 0
30MAR26 36.00 P 0.00 0.00 0.00 0.12 -0.10 38 0 14 0
30MAR26 37.00 P 0.49 0.49 0.49 0.22 -0.14 38 1 42 +1
30MAR26 38.00 P 0.00 0.00 0.00 0.38 -0.20 38 0 37 0
30MAR26 39.00 P 0.00 0.00 0.00 0.61 -0.27 38 0 34 0
30MAR26 40.00 P 0.00 0.00 0.00 0.91 -0.34 38 0 124 0
30MAR26 41.00 P 0.00 0.00 0.00 1.31 -0.36 39 0 72 0
30MAR26 42.00 P 0.00 0.00 0.00 1.75 -0.44 37 0 274 0
30MAR26 43.00 P 0.00 0.00 0.00 2.28 -0.62 36 0 141 0
30MAR26 44.00 P 0.00 0.00 0.00 3.09 -0.37 40 0 164 0
30MAR26 45.00 P 0.00 0.00 0.00 3.63 -0.65 35 0 118 0
30MAR26 46.00 P 0.00 0.00 0.00 4.41 -0.62 33 0 114 0
30MAR26 47.00 P 0.00 0.00 0.00 5.41 -0.62 38 0 52 0
30MAR26 48.00 P 0.00 0.00 0.00 6.31 -0.66 37 0 82 0
30MAR26 49.00 P 0.00 0.00 0.00 7.25 -0.65 38 0 55 0
30MAR26 50.00 P 0.00 0.00 0.00 8.21 -0.70 37 0 48 0
30MAR26 52.50 P 0.00 0.00 0.00 10.68 -0.70 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 13.58 -0.30 79 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 15.68 -0.70 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 18.18 -0.70 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 20.75 -0.63 79 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 23.18 -0.70 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 25.98 -0.40 112 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 28.18 -0.89 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 30.68 -0.70 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.15 - 43 0 0 -
29APR26 33.00 P 0.00 0.00 0.00 0.23 -0.09 43 0 10 0
29APR26 34.00 P 0.00 0.00 0.00 0.34 -0.12 43 0 111 0
29APR26 35.00 P 0.84 0.84 0.84 0.49 -0.16 43 2 20 +2
29APR26 36.00 P 0.00 0.00 0.00 0.69 -0.18 44 0 84 0
29APR26 37.00 P 0.00 0.00 0.00 0.93 -0.21 44 0 127 0
29APR26 38.00 P 1.58 1.58 1.58 1.22 -0.26 44 1 88 +1
29APR26 39.00 P 0.00 0.00 0.00 1.56 -0.32 44 0 87 0
29APR26 40.00 P 0.00 0.00 0.00 1.97 -0.31 44 0 67 0
29APR26 41.00 P 0.00 0.00 0.00 2.40 -0.35 44 0 153 0
29APR26 42.00 P 0.00 0.00 0.00 2.89 -0.39 43 0 158 0
29APR26 43.00 P 0.00 0.00 0.00 3.45 -0.44 43 0 118 0
29APR26 44.00 P 0.00 0.00 0.00 4.09 -0.32 44 0 46 0
29APR26 45.00 P 0.00 0.00 0.00 4.57 -0.52 41 0 27 0
29APR26 46.00 P 0.00 0.00 0.00 5.59 -0.29 46 0 96 0
29APR26 47.00 P 0.00 0.00 0.00 6.37 -0.38 47 0 116 0
29APR26 48.00 P 0.00 0.00 0.00 7.02 -0.53 44 0 56 0
29APR26 49.00 P 0.00 0.00 0.00 7.93 -0.50 46 0 40 0
29APR26 50.00 P 0.00 0.00 0.00 8.70 -0.43 44 0 30 0
29APR26 52.50 P 0.00 0.00 0.00 10.94 -0.75 44 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 13.58 -0.79 55 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 15.70 -0.69 43 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 18.58 -0.30 68 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 20.82 -0.56 62 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 23.18 -0.70 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 25.98 -0.41 79 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 28.28 -0.79 73 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 30.84 -0.55 81 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.38 - 43 0 0 -
28MAY26 33.00 P 0.00 0.00 0.00 0.52 - 43 0 0 -
28MAY26 34.00 P 0.00 0.00 0.00 0.70 -0.16 43 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.91 -0.20 43 0 0 0
28MAY26 36.00 P 1.51 1.51 1.51 1.18 -0.22 43 15 30 +15
28MAY26 37.00 P 0.00 0.00 0.00 1.49 -0.26 43 0 1 0
28MAY26 38.00 P 0.00 0.00 0.00 1.83 -0.31 43 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 2.25 -0.29 43 0 0 0
28MAY26 40.00 P 2.83 2.83 2.83 2.67 -0.31 43 15 15 +15
28MAY26 41.00 P 3.30 3.30 3.30 3.20 -0.27 44 15 40 +15
28MAY26 42.00 P 3.95 3.95 3.95 3.62 -0.40 42 9 62 +7
28MAY26 43.00 P 4.54 4.54 4.54 4.19 -0.43 42 30 46 +20
28MAY26 44.00 P 0.00 0.00 0.00 4.80 -0.40 42 0 40 0
28MAY26 45.00 P 0.00 0.00 0.00 5.37 -0.48 41 0 39 0
28MAY26 46.00 P 0.00 0.00 0.00 6.03 -0.58 40 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 6.99 -0.30 43 0 96 0
28MAY26 48.00 P 0.00 0.00 0.00 7.49 -0.55 39 0 60 0
28MAY26 49.00 P 0.00 0.00 0.00 8.26 -0.66 38 0 60 0
28MAY26 50.00 P 0.00 0.00 0.00 9.18 -0.61 40 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 11.60 -0.40 45 0 30 0
28MAY26 55.00 P 0.00 0.00 0.00 13.58 -0.81 37 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 16.04 -0.40 40 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 18.65 -0.72 49 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 20.84 -0.61 32 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 23.44 -0.75 48 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 25.98 -0.55 54 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 28.31 -0.96 42 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 30.86 -0.62 54 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.04 -0.02 41 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.06 -0.04 41 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.10 -0.04 41 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.14 -0.07 41 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.21 -0.08 41 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.29 -0.12 41 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.41 -0.14 41 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.55 -0.17 41 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.72 -0.21 41 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.93 -0.25 41 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 1.19 -0.27 41 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 1.46 -0.34 41 0 100 0
29JUN26 37.00 P 0.00 0.00 0.00 1.81 -0.35 41 0 2 0
29JUN26 38.00 P 0.00 0.00 0.00 2.18 -0.39 41 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 2.61 -0.37 41 0 0 0
29JUN26 40.00 P 3.19 3.19 3.19 3.07 -0.37 41 15 15 +15
29JUN26 41.00 P 0.00 0.00 0.00 3.58 -0.36 42 0 23 0
29JUN26 42.00 P 0.00 0.00 0.00 4.13 -0.36 42 0 0 0
29JUN26 43.00 P 5.08 5.08 5.08 4.69 -0.40 42 15 15 +15
29JUN26 44.00 P 5.47 5.47 5.47 5.30 -0.43 41 9 32 +9
29JUN26 45.00 P 0.00 0.00 0.00 5.78 -0.48 40 0 4 0
29JUN26 46.00 P 0.00 0.00 0.00 6.44 -0.51 39 0 80 0
29JUN26 47.00 P 0.00 0.00 0.00 7.09 -0.57 38 0 88 0
29JUN26 48.00 P 0.00 0.00 0.00 8.00 -0.41 40 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 8.90 -0.27 42 0 15 0
29JUN26 50.00 P 0.00 0.00 0.00 9.65 -0.52 41 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 11.80 -0.53 42 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 13.90 -0.60 40 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 16.63 0.00 49 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 18.65 -0.72 42 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 21.06 -0.39 43 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 23.44 -0.89 42 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 25.98 -0.60 47 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 28.31 -0.96 38 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 30.86 -0.62 47 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.45 -0.06 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.57 -0.07 43 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.71 -0.09 42 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.91 -0.13 43 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 1.13 -0.13 43 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.36 -0.17 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.65 -0.17 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.93 -0.22 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.29 -0.22 43 0 0 0
29SEP26 36.00 P 2.84 2.84 2.84 2.65 -0.25 43 15 15 +15
29SEP26 37.00 P 3.21 3.21 3.21 3.07 -0.27 43 15 15 +15
29SEP26 38.00 P 0.00 0.00 0.00 3.50 -0.27 43 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 3.92 -0.30 43 0 15 0
29SEP26 40.00 P 0.00 0.00 0.00 4.38 -0.32 43 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 4.87 -0.35 43 0 15 0
29SEP26 42.00 P 0.00 0.00 0.00 5.40 -0.37 42 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 5.96 -0.40 42 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 6.54 -0.44 42 0 0 0
29SEP26 45.00 P 7.56 7.56 7.56 7.18 -0.46 42 15 15 +15
29SEP26 46.00 P 0.00 0.00 0.00 7.67 -0.80 41 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.31 -0.51 40 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.03 -0.91 40 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 9.84 -0.87 41 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 10.62 -0.84 41 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.79 -0.34 43 0 19 0
29SEP26 55.00 P 0.00 0.00 0.00 14.79 -0.42 42 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.80 -0.64 41 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 19.22 -0.50 43 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 21.47 -0.30 43 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 23.89 -0.44 44 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 26.21 -0.37 44 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 28.54 -0.73 43 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 30.86 -0.93 38 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.79 -0.14 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.08 -0.14 44 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.40 -0.19 44 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.77 -0.19 44 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.14 -0.21 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 3.56 -0.24 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.01 -0.24 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.45 -0.25 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.91 -0.20 44 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 5.39 -0.22 43 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 5.87 -0.27 43 0 20 0
30DEC26 42.00 P 0.00 0.00 0.00 6.40 -0.30 43 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 6.97 -0.32 43 0 15 0
30DEC26 44.00 P 7.88 7.88 7.88 7.56 -0.38 43 15 30 +15
30DEC26 45.00 P 8.52 8.52 8.52 8.19 -0.40 43 7 8 -7
30DEC26 46.00 P 0.00 0.00 0.00 8.91 -0.17 43 0 2 0
30DEC26 47.00 P 0.00 0.00 0.00 9.56 -0.23 43 0 4 0
30DEC26 48.00 P 0.00 0.00 0.00 10.20 -0.46 43 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 10.87 -0.31 42 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.71 -0.41 43 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 13.42 -0.41 42 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 15.35 -0.69 41 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.77 -0.33 44 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.63 -0.51 42 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 21.80 -0.78 41 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 24.29 -0.49 44 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 26.41 -0.77 42 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 28.79 -0.69 42 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 31.24 -0.67 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 2.69 - 44 0 0 -
30MAR27 33.00 P 0.00 0.00 0.00 3.06 - 44 0 0 -
30MAR27 34.00 P 0.00 0.00 0.00 3.44 -0.23 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 3.86 -0.22 44 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 4.31 -0.18 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 4.75 -0.23 44 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 5.19 -0.25 44 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 5.66 -0.27 43 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.15 -0.29 43 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 6.67 -0.31 43 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 7.22 -0.32 43 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 7.77 -0.35 43 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 8.38 -0.36 43 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 9.00 -0.38 43 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.65 -0.31 43 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 10.32 -0.43 43 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 10.96 -0.37 43 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 11.64 -0.41 43 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 12.36 -0.43 43 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 14.32 -0.31 43 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 16.08 -0.43 42 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 18.44 -0.13 44 0 0 0
TOTAL PUT 220 4,197 +194
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$ 64.55
06MAR26 44.00 C 0.00 0.00 0.00 20.56 - 178 0 0 -
06MAR26 45.00 C 0.00 0.00 0.00 19.56 -1.45 168 0 0 0
06MAR26 46.00 C 0.00 0.00 0.00 18.56 -1.45 158 0 0 0
06MAR26 47.00 C 0.00 0.00 0.00 17.56 -1.45 148 0 0 0
06MAR26 48.00 C 0.00 0.00 0.00 16.56 -1.45 138 0 0 0
06MAR26 49.00 C 0.00 0.00 0.00 15.56 -1.45 129 0 0 0
06MAR26 50.00 C 0.00 0.00 0.00 14.56 -1.45 119 0 0 0
06MAR26 52.50 C 0.00 0.00 0.00 12.06 -1.45 97 0 0 0
06MAR26 55.00 C 0.00 0.00 0.00 9.56 -1.45 76 0 0 0
06MAR26 57.50 C 0.00 0.00 0.00 7.07 -1.44 68 0 0 0
06MAR26 60.00 C 3.48 3.65 3.48 4.63 -1.40 62 60 60 +60
06MAR26 62.50 C 2.35 2.35 1.30 2.39 -1.25 56 64 31 +1
06MAR26 65.00 C 0.60 0.83 0.30 0.87 -0.67 56 1,910 1,100 +1,025
06MAR26 67.50 C 0.09 0.16 0.06 0.25 -0.31 60 160 822 -3
06MAR26 70.00 C 0.00 0.00 0.00 0.06 -0.13 64 0 1,242 0
06MAR26 72.50 C 0.00 0.00 0.00 0.01 -0.06 66 0 771 0
06MAR26 75.00 C 0.00 0.00 0.00 0.01 -0.02 82 0 122 0
06MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 98 0 23 0
06MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 113 0 24 0
06MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
06MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
06MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
06MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
06MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
06MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
06MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
06MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
06MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
13MAR26 44.00 C 0.00 0.00 0.00 20.67 - 123 0 0 -
13MAR26 45.00 C 0.00 0.00 0.00 19.58 -2.11 73 0 0 0
13MAR26 46.00 C 0.00 0.00 0.00 18.70 -1.83 116 0 0 0
13MAR26 47.00 C 0.00 0.00 0.00 17.59 -1.95 78 0 0 0
13MAR26 48.00 C 0.00 0.00 0.00 17.09 -1.53 140 0 0 0
13MAR26 49.00 C 0.00 0.00 0.00 15.60 -2.00 73 0 0 0
13MAR26 50.00 C 0.00 0.00 0.00 14.72 -1.86 93 0 0 0
13MAR26 52.50 C 0.00 0.00 0.00 12.49 -1.54 100 0 0 0
13MAR26 55.00 C 0.00 0.00 0.00 9.69 -1.66 60 0 0 0
13MAR26 57.50 C 0.00 0.00 0.00 7.31 -1.70 55 0 0 0
13MAR26 60.00 C 4.84 5.00 4.71 5.00 -1.49 48 72 60 +60
13MAR26 62.50 C 2.10 2.98 2.10 2.98 -0.99 43 15 14 +14
13MAR26 65.00 C 1.31 1.49 0.82 1.49 -0.52 41 908 384 +355
13MAR26 67.50 C 0.48 0.60 0.33 0.63 -0.28 41 1,677 1,530 +1,359
13MAR26 70.00 C 0.20 0.21 0.12 0.24 -0.12 42 101 218 -27
13MAR26 72.50 C 0.00 0.00 0.00 0.09 -0.03 43 0 94 0
13MAR26 75.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 0 0
13MAR26 77.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
13MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
13MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
13MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
13MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
13MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
13MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
13MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
13MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 39.60 -1.67 117 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 38.89 -1.16 190 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 37.60 -1.72 91 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 36.60 -1.69 0 0 55 0
30MAR26 29.00 C 0.00 0.00 0.00 35.60 -1.64 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 34.61 -1.45 97 0 40 0
30MAR26 31.00 C 0.00 0.00 0.00 33.61 -1.45 89 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 32.61 -1.46 79 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 31.61 -1.53 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 30.61 -1.59 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 29.61 -1.99 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 28.62 -1.45 73 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 27.62 -1.48 66 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 26.62 -2.03 54 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 25.62 -1.51 0 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 24.96 -1.12 111 0 51 0
30MAR26 41.00 C 0.00 0.00 0.00 23.63 -1.45 59 0 151 0
30MAR26 42.00 C 0.00 0.00 0.00 22.63 -1.72 53 0 1,576 0
30MAR26 43.00 C 0.00 0.00 0.00 21.63 -1.45 47 0 258 0
30MAR26 44.00 C 0.00 0.00 0.00 20.67 -1.41 64 0 773 0
30MAR26 45.00 C 0.00 0.00 0.00 19.63 -2.06 0 0 971 0
30MAR26 46.00 C 0.00 0.00 0.00 19.02 -1.51 86 0 610 0
30MAR26 47.00 C 0.00 0.00 0.00 17.78 -1.76 66 0 1,022 0
30MAR26 48.00 C 0.00 0.00 0.00 17.09 -1.53 80 0 692 0
30MAR26 49.00 C 0.00 0.00 0.00 16.12 -1.48 77 0 1,125 0
30MAR26 50.00 C 14.30 14.30 14.30 14.72 -1.86 50 5 5,677 -5
30MAR26 52.50 C 11.06 11.89 11.06 12.49 -1.54 56 139 5,094 -30
30MAR26 55.00 C 9.10 9.10 9.10 9.69 -1.66 30 5 16,128 0
30MAR26 57.50 C 6.65 6.75 6.65 7.62 -1.39 40 150 9,487 +100
30MAR26 60.00 C 5.15 5.43 4.46 5.43 -1.06 36 46 13,450 +19
30MAR26 62.50 C 3.55 3.67 2.89 3.62 -0.96 35 623 8,005 -96
30MAR26 65.00 C 2.20 2.33 1.60 2.33 -0.58 36 8,231 20,727 -550
30MAR26 67.50 C 1.49 1.49 0.99 1.37 -0.44 36 4,934 10,669 +2,742
30MAR26 70.00 C 0.87 0.87 0.50 0.78 -0.34 36 1,801 18,179 -41
30MAR26 72.50 C 0.52 0.52 0.27 0.43 -0.25 37 1,128 14,642 +593
30MAR26 75.00 C 0.25 0.26 0.17 0.24 -0.17 38 1,125 23,522 -80
30MAR26 77.50 C 0.11 0.13 0.11 0.12 -0.13 38 142 7,630 -108
30MAR26 80.00 C 0.10 0.10 0.06 0.06 -0.10 39 22 7,415 -22
30MAR26 82.50 C 0.05 0.05 0.03 0.03 -0.07 39 561 3,768 +539
30MAR26 85.00 C 0.03 0.04 0.02 0.02 -0.04 41 140 3,372 +40
30MAR26 87.50 C 0.00 0.00 0.00 0.01 -0.03 42 0 4,620 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 1,017 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 49 0 502 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 52 0 150 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 55 0 90 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 58 0 91 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 61 0 454 0
29APR26 44.00 C 0.00 0.00 0.00 20.74 -1.49 39 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 19.63 -2.06 0 0 10 0
29APR26 46.00 C 0.00 0.00 0.00 19.02 -1.57 55 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 17.79 -1.75 39 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 17.22 -1.40 56 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 16.12 -1.48 49 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 14.88 -1.70 37 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 12.49 -1.54 35 0 90 0
29APR26 55.00 C 0.00 0.00 0.00 10.54 -0.90 41 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 8.18 -1.01 35 0 35 0
29APR26 60.00 C 5.45 5.45 5.21 6.26 -0.99 34 280 287 +177
29APR26 62.50 C 4.30 4.39 3.87 4.66 -0.63 34 879 1,613 +644
29APR26 65.00 C 3.00 3.17 2.60 3.27 -0.55 33 786 2,988 +405
29APR26 67.50 C 1.96 1.96 1.96 2.29 -0.45 33 2 4,760 +2
29APR26 70.00 C 1.57 1.57 1.25 1.57 -0.32 34 252 3,989 -24
29APR26 72.50 C 1.00 1.00 0.83 1.07 -0.25 34 43 2,036 +12
29APR26 75.00 C 0.67 0.72 0.52 0.73 -0.18 35 385 9,839 +309
29APR26 77.50 C 0.63 0.63 0.38 0.49 -0.12 36 265 3,671 0
29APR26 80.00 C 0.31 0.32 0.31 0.34 -0.06 37 12 1,778 0
29APR26 82.50 C 0.20 0.20 0.20 0.23 -0.04 37 31 327 +30
29APR26 85.00 C 0.16 0.16 0.16 0.16 -0.02 38 4 263 0
29APR26 87.50 C 0.12 0.12 0.12 0.11 -0.01 39 1 387 -1
29APR26 90.00 C 0.00 0.00 0.00 0.07 -0.01 39 0 241 0
29APR26 92.50 C 0.00 0.00 0.00 0.05 -0.01 40 0 117 0
29APR26 95.00 C 0.00 0.00 0.00 0.04 0.00 41 0 167 0
29APR26 97.50 C 0.00 0.00 0.00 0.03 0.00 42 0 121 0
29APR26 100.00 C 0.00 0.00 0.00 0.02 0.00 42 0 96 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 41 0 36 0
28MAY26 44.00 C 0.00 0.00 0.00 20.74 - 0 0 0 -
28MAY26 45.00 C 0.00 0.00 0.00 19.96 -1.79 48 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 19.02 -1.57 47 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 17.79 -1.75 25 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 17.22 -1.40 48 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 16.12 -1.48 43 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 15.31 -1.27 45 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 13.09 -1.10 43 0 30 0
28MAY26 55.00 C 0.00 0.00 0.00 10.63 -0.81 37 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 8.55 -0.64 35 0 0 0
28MAY26 60.00 C 6.09 6.59 5.92 6.75 -0.78 35 181 301 +181
28MAY26 62.50 C 4.97 5.16 4.49 5.03 -0.71 33 165 930 +165
28MAY26 65.00 C 3.49 3.82 3.34 3.57 -0.67 31 850 1,522 +654
28MAY26 67.50 C 2.61 2.61 2.43 2.48 -0.56 31 340 959 +300
28MAY26 70.00 C 2.18 2.18 1.89 1.65 -0.45 30 61 1,780 -1
28MAY26 72.50 C 1.51 1.51 1.31 1.07 -0.35 30 370 2,303 +342
28MAY26 75.00 C 1.00 1.14 0.89 0.73 -0.20 31 61 1,947 -46
28MAY26 77.50 C 0.80 0.85 0.70 0.49 -0.12 31 392 1,096 +331
28MAY26 80.00 C 0.62 0.62 0.54 0.34 -0.06 32 360 832 0
28MAY26 82.50 C 0.00 0.00 0.00 0.23 -0.04 32 0 242 0
28MAY26 85.00 C 0.00 0.00 0.00 0.16 -0.02 33 0 212 0
28MAY26 87.50 C 0.00 0.00 0.00 0.11 -0.01 33 0 432 0
28MAY26 90.00 C 0.25 0.25 0.25 0.07 -0.01 34 8 223 0
28MAY26 92.50 C 0.00 0.00 0.00 0.05 -0.01 34 0 107 0
28MAY26 95.00 C 0.00 0.00 0.00 0.04 0.00 35 0 150 0
28MAY26 97.50 C 0.00 0.00 0.00 0.03 0.00 36 0 120 0
28MAY26 100.00 C 0.00 0.00 0.00 0.02 0.00 36 0 299 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 35 0 265 0
29JUN26 34.00 C 0.00 0.00 0.00 30.72 -1.48 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 30.21 -1.39 82 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 29.04 -1.29 72 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 28.14 -1.05 73 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 27.01 -1.64 65 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 25.62 -1.93 0 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 24.96 -1.61 57 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 24.18 -1.54 62 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 22.69 -1.66 0 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 21.93 -1.15 48 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 21.16 -1.53 53 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 20.41 -1.34 57 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 19.41 -1.18 54 0 33 0
29JUN26 47.00 C 0.00 0.00 0.00 18.41 -1.43 51 0 314 0
29JUN26 48.00 C 0.00 0.00 0.00 17.42 -1.39 48 0 300 0
29JUN26 49.00 C 0.00 0.00 0.00 16.44 -1.33 46 0 80 0
29JUN26 50.00 C 13.94 13.94 13.94 15.48 -1.10 44 90 34,645 -32
29JUN26 52.50 C 0.00 0.00 0.00 13.09 -1.10 40 0 1,578 0
29JUN26 55.00 C 0.00 0.00 0.00 10.76 -0.77 35 0 8,946 0
29JUN26 57.50 C 0.00 0.00 0.00 8.94 -0.98 36 0 697 0
29JUN26 60.00 C 6.41 6.48 6.03 6.82 -1.05 32 843 9,153 -152
29JUN26 62.50 C 5.25 5.42 4.80 5.53 -0.74 34 323 11,386 +30
29JUN26 65.00 C 4.05 4.26 3.75 4.23 -0.57 33 636 23,995 +454
29JUN26 67.50 C 3.10 3.27 2.79 3.19 -0.51 33 430 1,815 +213
29JUN26 70.00 C 2.65 2.65 2.42 2.36 -0.48 33 32 4,840 +31
29JUN26 72.50 C 1.91 1.95 1.59 1.73 -0.41 32 610 2,307 +464
29JUN26 75.00 C 1.34 1.34 1.31 1.25 -0.35 32 5 9,153 -3
29JUN26 77.50 C 1.13 1.13 1.06 0.89 -0.30 32 23 8,054 -8
29JUN26 80.00 C 0.79 0.79 0.75 0.63 -0.26 32 390 4,126 -33
29JUN26 82.50 C 0.64 0.68 0.64 0.44 -0.23 32 245 4,092 +15
29JUN26 85.00 C 0.53 0.53 0.52 0.30 -0.20 32 32 5,126 0
29JUN26 87.50 C 0.46 0.46 0.41 0.20 -0.17 32 65 3,034 0
29JUN26 90.00 C 0.37 0.37 0.37 0.14 -0.14 32 30 863 0
29JUN26 92.50 C 0.00 0.00 0.00 0.09 -0.12 32 0 680 0
29JUN26 95.00 C 0.00 0.00 0.00 0.06 -0.10 32 0 280 0
29JUN26 97.50 C 0.00 0.00 0.00 0.04 -0.08 32 0 198 0
29JUN26 100.00 C 0.00 0.00 0.00 0.03 -0.06 32 0 1,794 0
29JUN26 102.50 C 0.00 0.00 0.00 0.02 -0.05 32 0 90 0
29SEP26 39.00 C 0.00 0.00 0.00 25.68 -2.09 0 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 25.02 -1.55 48 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 24.18 -1.54 50 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 23.01 -1.61 44 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 21.93 -1.91 39 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 21.28 -1.41 45 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 20.46 -1.29 46 0 402 0
29SEP26 46.00 C 0.00 0.00 0.00 19.41 -1.18 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 18.41 -1.57 41 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 17.42 -1.39 39 0 16 0
29SEP26 49.00 C 0.00 0.00 0.00 16.63 -1.32 39 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 15.73 -0.94 38 0 535 0
29SEP26 52.50 C 0.00 0.00 0.00 13.22 -1.02 33 0 1,377 0
29SEP26 55.00 C 0.00 0.00 0.00 11.16 -1.68 31 0 349 0
29SEP26 57.50 C 9.00 9.00 9.00 9.82 -0.92 34 5 629 0
29SEP26 60.00 C 0.00 0.00 0.00 7.84 -1.43 31 0 2,284 0
29SEP26 62.50 C 6.20 6.20 5.93 6.46 -0.85 31 60 1,384 -30
29SEP26 65.00 C 0.00 0.00 0.00 5.37 -0.69 31 0 3,968 0
29SEP26 67.50 C 4.08 4.15 4.01 4.45 -0.51 31 589 5,248 +272
29SEP26 70.00 C 3.46 3.46 3.26 3.69 -0.51 31 723 3,692 +243
29SEP26 72.50 C 0.00 0.00 0.00 3.07 -0.49 32 0 4,422 0
29SEP26 75.00 C 2.25 2.35 2.25 2.59 -0.42 32 50 3,714 0
29SEP26 77.50 C 0.00 0.00 0.00 2.18 -0.39 33 0 568 0
29SEP26 80.00 C 1.67 1.67 1.67 1.80 -0.39 33 1 3,055 0
29SEP26 82.50 C 1.50 1.50 1.50 1.49 -0.40 33 10 734 +10
29SEP26 85.00 C 0.00 0.00 0.00 1.21 -0.41 34 0 1,237 0
29SEP26 87.50 C 0.00 0.00 0.00 1.01 -0.40 34 0 538 0
29SEP26 90.00 C 0.95 0.95 0.95 0.81 -0.41 34 10 482 +10
29SEP26 92.50 C 0.73 0.73 0.73 0.68 -0.40 34 10 1,206 +10
29SEP26 95.00 C 0.66 0.66 0.66 0.55 -0.39 34 45 138 +45
29SEP26 97.50 C 0.00 0.00 0.00 0.46 -0.37 34 0 312 0
29SEP26 100.00 C 0.55 0.60 0.55 0.38 -0.37 35 6 393 0
29SEP26 102.50 C 0.54 0.54 0.44 0.32 -0.34 35 260 575 +260
30DEC26 41.00 C 0.00 0.00 0.00 24.18 -1.54 42 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 23.32 -1.30 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 21.95 -1.89 34 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 21.28 -1.41 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 20.52 -1.23 39 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 19.53 -1.06 37 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 18.41 -1.57 34 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.42 -1.39 32 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 16.73 -1.22 34 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.96 -1.35 34 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 13.98 -1.00 33 0 177 0
30DEC26 55.00 C 0.00 0.00 0.00 12.28 -0.72 33 0 84 0
30DEC26 57.50 C 0.00 0.00 0.00 10.54 -1.09 31 0 117 0
30DEC26 60.00 C 0.00 0.00 0.00 8.79 -0.77 30 0 63 0
30DEC26 62.50 C 7.09 7.09 7.09 7.53 -0.78 30 30 1,152 -30
30DEC26 65.00 C 5.85 6.08 5.85 6.43 -0.75 30 154 786 +135
30DEC26 67.50 C 5.16 5.16 5.16 5.59 -0.59 30 30 2,398 +30
30DEC26 70.00 C 4.50 4.66 4.50 4.86 -0.52 31 334 5,573 +146
30DEC26 72.50 C 0.00 0.00 0.00 4.26 -0.37 31 0 2,827 0
30DEC26 75.00 C 0.00 0.00 0.00 3.70 -0.32 32 0 3,753 0
30DEC26 77.50 C 2.90 2.90 2.90 3.28 -0.20 33 2 2,360 0
30DEC26 80.00 C 0.00 0.00 0.00 2.87 -0.15 33 0 2,098 0
30DEC26 82.50 C 0.00 0.00 0.00 2.56 -0.09 34 0 284 0
30DEC26 85.00 C 0.00 0.00 0.00 2.26 -0.10 34 0 598 0
30DEC26 87.50 C 0.00 0.00 0.00 2.01 -0.07 35 0 109 0
30DEC26 90.00 C 0.00 0.00 0.00 1.81 0.00 35 0 284 0
30DEC26 92.50 C 0.00 0.00 0.00 1.62 +0.02 36 0 482 0
30DEC26 95.00 C 0.00 0.00 0.00 1.46 +0.05 36 0 396 0
30DEC26 97.50 C 1.00 1.00 1.00 1.38 +0.14 37 200 436 0
30DEC26 100.00 C 0.90 1.00 0.90 1.21 +0.16 37 14 242 +8
30DEC26 102.50 C 0.86 0.88 0.86 1.09 +0.15 38 10 102 +10
30MAR27 44.00 C 0.00 0.00 0.00 21.29 - 33 0 0 -
30MAR27 45.00 C 0.00 0.00 0.00 20.52 -1.34 33 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 19.79 -1.22 34 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 18.54 -1.71 30 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 18.02 -1.05 32 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 17.27 -1.28 32 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 16.14 -1.41 30 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 14.59 -0.45 31 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 12.46 -1.55 28 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 11.36 -0.93 30 0 0 0
30MAR27 60.00 C 9.12 9.12 9.12 9.75 -0.72 29 5 5 +5
30MAR27 62.50 C 0.00 0.00 0.00 8.61 -0.69 30 0 0 0
30MAR27 65.00 C 7.14 7.14 7.14 7.58 -0.63 30 2 30 -2
30MAR27 67.50 C 0.00 0.00 0.00 6.66 -0.59 30 0 3 0
30MAR27 70.00 C 5.85 5.85 5.85 5.93 -0.53 31 1 32 +1
30MAR27 72.50 C 4.90 4.90 4.90 5.26 -0.49 31 4 34 +4
30MAR27 75.00 C 4.27 4.27 4.27 4.70 -0.45 31 4 4 +4
30MAR27 77.50 C 0.00 0.00 0.00 4.17 -0.44 32 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 3.76 -0.38 32 0 6 0
30MAR27 82.50 C 3.00 3.00 3.00 3.34 -0.40 33 24 56 +24
30MAR27 85.00 C 0.00 0.00 0.00 3.05 -0.30 33 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 2.73 -0.33 34 0 0 0
30MAR27 90.00 C 2.18 2.29 2.18 2.44 -0.34 34 120 121 +120
30MAR27 92.50 C 0.00 0.00 0.00 2.24 -0.27 34 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 2.04 -0.29 35 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 1.90 -0.24 36 0 2 0
TOTAL CALL 36,204 435,162 +11,679
06MAR26 44.00 P 0.00 0.00 0.00 0.01 - 197 0 0 -
06MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
06MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
06MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
06MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
06MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
06MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
06MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
06MAR26 55.00 P 0.06 0.06 0.06 0.01 0.00 89 390 390 +390
06MAR26 57.50 P 0.05 0.15 0.05 0.02 +0.01 73 1,240 1,060 +1,060
06MAR26 60.00 P 0.12 0.33 0.10 0.09 +0.07 66 989 831 +691
06MAR26 62.50 P 0.27 0.97 0.27 0.40 +0.28 61 1,847 1,586 +1,466
06MAR26 65.00 P 1.04 2.42 1.04 1.38 +0.79 59 554 1,390 -87
06MAR26 67.50 P 4.03 4.40 3.77 3.10 +1.07 52 152 1,407 -50
06MAR26 70.00 P 6.38 7.00 6.38 5.53 +1.36 69 78 480 0
06MAR26 72.50 P 0.00 0.00 0.00 8.02 +1.28 90 0 55 0
06MAR26 75.00 P 0.00 0.00 0.00 10.52 +1.29 111 0 0 0
06MAR26 77.50 P 0.00 0.00 0.00 13.02 +1.29 130 0 0 0
06MAR26 80.00 P 0.00 0.00 0.00 15.52 +1.30 148 0 0 0
06MAR26 82.50 P 0.00 0.00 0.00 18.02 +1.29 166 0 0 0
06MAR26 85.00 P 0.00 0.00 0.00 20.52 +1.30 183 0 0 0
06MAR26 87.50 P 0.00 0.00 0.00 23.02 +1.29 198 0 0 0
06MAR26 90.00 P 0.00 0.00 0.00 25.52 +1.30 213 0 0 0
06MAR26 92.50 P 0.00 0.00 0.00 28.02 +1.29 228 0 0 0
06MAR26 95.00 P 0.00 0.00 0.00 30.52 +1.29 242 0 0 0
06MAR26 97.50 P 0.00 0.00 0.00 33.02 +1.29 256 0 0 0
06MAR26 100.00 P 0.00 0.00 0.00 35.52 +1.29 270 0 0 0
06MAR26 102.50 P 0.00 0.00 0.00 38.02 +1.28 283 0 0 0
13MAR26 44.00 P 0.00 0.00 0.00 0.01 - 93 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 0.01 -0.01 83 0 0 0
13MAR26 47.00 P 0.00 0.00 0.00 0.01 -0.02 78 0 0 0
13MAR26 48.00 P 0.00 0.00 0.00 0.01 -0.03 73 0 0 0
13MAR26 49.00 P 0.00 0.00 0.00 0.01 -0.04 68 0 0 0
13MAR26 50.00 P 0.05 0.05 0.05 0.02 -0.04 69 20 20 +20
13MAR26 52.50 P 0.05 0.06 0.05 0.05 -0.04 66 305 305 +305
13MAR26 55.00 P 0.10 0.17 0.10 0.10 -0.03 59 585 575 +555
13MAR26 57.50 P 0.20 0.31 0.20 0.21 +0.02 54 210 200 +200
13MAR26 60.00 P 0.25 0.72 0.25 0.46 +0.14 50 248 167 +166
13MAR26 62.50 P 0.51 1.43 0.51 0.94 +0.41 45 532 393 +344
13MAR26 65.00 P 1.40 2.80 1.40 1.86 +0.81 40 39 680 -3
13MAR26 67.50 P 4.51 4.74 4.51 3.51 +1.04 40 12 134 +10
13MAR26 70.00 P 0.00 0.00 0.00 5.67 +1.41 42 0 120 0
13MAR26 72.50 P 0.00 0.00 0.00 8.02 +1.28 44 0 0 0
13MAR26 75.00 P 0.00 0.00 0.00 10.52 +1.29 54 0 0 0
13MAR26 77.50 P 0.00 0.00 0.00 13.02 +1.29 64 0 0 0
13MAR26 80.00 P 0.00 0.00 0.00 15.52 +1.30 72 0 0 0
13MAR26 82.50 P 0.00 0.00 0.00 18.02 +1.29 81 0 0 0
13MAR26 85.00 P 0.00 0.00 0.00 20.52 +1.30 89 0 0 0
13MAR26 87.50 P 0.00 0.00 0.00 23.28 +1.55 123 0 0 0
13MAR26 90.00 P 0.00 0.00 0.00 25.52 +1.30 104 0 0 0
13MAR26 92.50 P 0.00 0.00 0.00 28.02 +1.29 111 0 0 0
13MAR26 95.00 P 0.00 0.00 0.00 30.52 +1.29 118 0 0 0
13MAR26 97.50 P 0.00 0.00 0.00 33.02 +0.88 125 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 0.00 122 0 30 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 117 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 0.00 0.00 0.00 0.01 0.00 108 0 285 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 99 0 17 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 95 0 105 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 91 0 532 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 88 0 459 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 84 0 2,791 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 80 0 2,417 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 77 0 945 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1,394 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1,153 0
30MAR26 40.00 P 0.01 0.01 0.01 0.01 0.00 67 20 10,072 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,363 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 61 0 3,210 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2,445 0
30MAR26 44.00 P 0.04 0.05 0.04 0.01 0.00 55 120 3,502 0
30MAR26 45.00 P 0.03 0.03 0.03 0.01 0.00 52 20 9,803 -20
30MAR26 46.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 2,503 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 -0.02 46 0 4,393 0
30MAR26 48.00 P 0.04 0.04 0.04 0.01 -0.03 43 60 4,434 -60
30MAR26 49.00 P 0.11 0.13 0.10 0.01 -0.04 40 192 6,209 +43
30MAR26 50.00 P 0.15 0.15 0.10 0.02 -0.04 41 180 47,112 +95
30MAR26 52.50 P 0.13 0.26 0.13 0.07 -0.02 41 653 20,668 +44
30MAR26 55.00 P 0.18 0.44 0.17 0.18 +0.05 40 1,149 16,500 +384
30MAR26 57.50 P 0.39 0.85 0.39 0.42 +0.20 39 3,483 10,332 +1,360
30MAR26 60.00 P 0.72 1.40 0.68 0.85 +0.36 38 1,719 16,026 +770
30MAR26 62.50 P 1.18 2.36 1.18 1.55 +0.56 36 18,459 23,971 +16,839
30MAR26 65.00 P 2.20 3.80 2.20 2.69 +0.83 36 2,177 14,111 +1,357
30MAR26 67.50 P 3.50 5.60 3.50 4.27 +0.98 37 715 11,683 +19
30MAR26 70.00 P 5.50 7.50 5.50 6.10 +1.03 36 308 4,722 +7
30MAR26 72.50 P 9.00 9.00 8.50 8.29 +1.20 37 2 3,687 0
30MAR26 75.00 P 11.90 11.90 11.88 10.59 +1.25 37 17 1,627 -1
30MAR26 77.50 P 0.00 0.00 0.00 13.28 +1.26 51 0 973 0
30MAR26 80.00 P 0.00 0.00 0.00 15.63 +1.41 51 0 175 0
30MAR26 82.50 P 0.00 0.00 0.00 18.49 +1.76 70 0 9 0
30MAR26 85.00 P 0.00 0.00 0.00 20.98 +1.76 76 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 23.28 +1.55 75 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 25.86 +1.64 83 0 2 0
30MAR26 92.50 P 0.00 0.00 0.00 28.23 +0.97 83 0 0 -5
30MAR26 95.00 P 0.00 0.00 0.00 30.78 +1.55 90 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 33.30 +1.16 95 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 35.79 +1.24 99 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 38.17 +1.43 97 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 36 0
29APR26 45.00 P 0.00 0.00 0.00 0.03 +0.02 40 0 20 0
29APR26 46.00 P 0.00 0.00 0.00 0.04 +0.02 39 0 30 0
29APR26 47.00 P 0.00 0.00 0.00 0.06 +0.03 39 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.08 +0.04 39 0 571 0
29APR26 49.00 P 0.19 0.21 0.19 0.10 +0.05 38 70 1,047 0
29APR26 50.00 P 0.20 0.26 0.20 0.14 +0.08 38 190 1,315 -10
29APR26 52.50 P 0.28 0.45 0.28 0.28 +0.19 37 175 986 -88
29APR26 55.00 P 0.55 0.81 0.55 0.53 +0.32 36 416 2,420 +348
29APR26 57.50 P 0.76 1.28 0.76 0.89 +0.41 35 1,465 2,027 +184
29APR26 60.00 P 1.10 2.01 1.10 1.48 +0.53 34 822 3,570 +310
29APR26 62.50 P 2.23 3.03 2.22 2.32 +0.69 33 218 3,778 -11
29APR26 65.00 P 3.00 4.60 3.00 3.51 +0.83 33 254 16,416 +196
29APR26 67.50 P 4.40 6.20 4.40 5.02 +0.98 33 165 2,707 +86
29APR26 70.00 P 6.00 8.00 6.00 6.85 +1.18 34 123 8,112 +113
29APR26 72.50 P 9.50 9.50 9.50 8.82 +1.22 35 1 2,133 -1
29APR26 75.00 P 12.13 12.13 12.10 10.94 +1.25 34 80 3,715 +58
29APR26 77.50 P 0.00 0.00 0.00 13.63 +1.60 43 0 725 0
29APR26 80.00 P 0.00 0.00 0.00 15.63 +1.41 37 0 8 0
29APR26 82.50 P 0.00 0.00 0.00 18.49 +1.74 50 0 0 0
29APR26 85.00 P 21.52 21.52 21.52 20.98 +1.38 54 9 59 +9
29APR26 87.50 P 0.00 0.00 0.00 23.64 +1.91 61 0 50 0
29APR26 90.00 P 0.00 0.00 0.00 25.86 +1.31 59 0 0 -12
29APR26 92.50 P 0.00 0.00 0.00 28.46 +1.20 65 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 31.01 +1.78 70 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 33.30 +1.16 68 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 36.35 +1.80 84 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 38.47 +1.18 78 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.11 - 39 0 0 -
28MAY26 45.00 P 0.00 0.00 0.00 0.15 +0.14 39 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.19 +0.17 38 0 230 0
28MAY26 47.00 P 0.00 0.00 0.00 0.24 +0.21 38 0 220 0
28MAY26 48.00 P 0.00 0.00 0.00 0.30 +0.25 37 0 220 0
28MAY26 49.00 P 0.30 0.41 0.30 0.37 +0.30 37 180 639 +180
28MAY26 50.00 P 0.36 0.48 0.36 0.46 +0.35 37 140 699 +20
28MAY26 52.50 P 0.63 0.80 0.62 0.74 +0.48 35 122 1,450 +96
28MAY26 55.00 P 1.08 1.28 1.07 1.16 +0.61 34 702 1,087 +99
28MAY26 57.50 P 1.61 1.70 1.61 1.74 +0.75 33 232 825 +62
28MAY26 60.00 P 2.10 2.80 2.10 2.51 +0.85 32 269 1,883 +74
28MAY26 62.50 P 3.14 3.95 3.14 3.48 +0.88 31 208 1,394 +14
28MAY26 65.00 P 4.35 5.28 4.35 4.72 +0.90 29 64 1,106 +63
28MAY26 67.50 P 0.00 0.00 0.00 6.27 +0.98 28 0 1,097 0
28MAY26 70.00 P 0.00 0.00 0.00 8.02 +1.06 27 0 619 0
28MAY26 72.50 P 0.00 0.00 0.00 9.99 +1.14 26 0 385 0
28MAY26 75.00 P 0.00 0.00 0.00 12.06 +1.17 21 0 650 0
28MAY26 77.50 P 0.00 0.00 0.00 14.27 +1.23 0 0 390 0
28MAY26 80.00 P 0.00 0.00 0.00 16.55 +1.27 0 0 50 0
28MAY26 82.50 P 0.00 0.00 0.00 18.89 +1.31 0 0 30 0
28MAY26 85.00 P 0.00 0.00 0.00 21.41 +1.49 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 23.65 +1.36 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 26.19 +1.03 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 28.96 +1.70 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 31.24 +1.77 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 33.30 +0.84 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 36.35 +1.80 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 38.73 +1.44 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 40 0 832 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 38 0 263 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,459 0
29JUN26 37.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 370 0
29JUN26 38.00 P 0.00 0.00 0.00 0.03 +0.02 37 0 304 0
29JUN26 39.00 P 0.13 0.13 0.13 0.04 +0.03 37 20 530 -20
29JUN26 40.00 P 0.00 0.00 0.00 0.05 +0.04 36 0 462 0
29JUN26 41.00 P 0.00 0.00 0.00 0.07 +0.06 36 0 192 0
29JUN26 42.00 P 0.16 0.20 0.16 0.10 +0.08 36 600 1,415 +400
29JUN26 43.00 P 0.18 0.23 0.18 0.13 +0.09 36 1,002 1,967 +798
29JUN26 44.00 P 0.21 0.27 0.21 0.17 +0.12 36 1,000 1,776 +600
29JUN26 45.00 P 0.24 0.31 0.24 0.22 +0.15 36 1,200 2,503 +640
29JUN26 46.00 P 0.28 0.39 0.28 0.28 +0.18 36 1,401 20,292 +800
29JUN26 47.00 P 0.00 0.00 0.00 0.35 +0.21 35 0 1,199 0
29JUN26 48.00 P 0.47 0.47 0.47 0.42 +0.23 35 10 3,116 0
29JUN26 49.00 P 0.61 0.61 0.61 0.51 +0.26 34 10 1,809 +10
29JUN26 50.00 P 0.64 0.64 0.64 0.63 +0.30 34 30 19,578 +30
29JUN26 52.50 P 0.86 1.20 0.86 1.01 +0.39 34 240 2,407 +10
29JUN26 55.00 P 1.23 1.81 1.23 1.54 +0.52 33 543 6,532 +339
29JUN26 57.50 P 1.96 2.59 1.96 2.23 +0.65 33 262 6,757 -57
29JUN26 60.00 P 2.83 3.67 2.83 3.12 +0.74 32 4,712 9,976 +3,063
29JUN26 62.50 P 3.98 4.88 3.98 4.20 +0.80 32 362 4,695 +127
29JUN26 65.00 P 6.21 6.21 6.21 5.50 +0.87 31 23 7,817 +23
29JUN26 67.50 P 7.90 7.90 7.28 7.16 +0.99 31 70 1,803 +8
29JUN26 70.00 P 0.00 0.00 0.00 8.94 +1.03 31 0 3,742 0
29JUN26 72.50 P 0.00 0.00 0.00 10.61 +1.06 29 0 552 0
29JUN26 75.00 P 0.00 0.00 0.00 12.61 +1.05 27 0 109 0
29JUN26 77.50 P 0.00 0.00 0.00 14.99 +0.70 29 0 110 0
29JUN26 80.00 P 0.00 0.00 0.00 17.30 +1.47 30 0 181 0
29JUN26 82.50 P 0.00 0.00 0.00 19.97 +1.93 36 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 22.36 +1.92 37 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 24.55 +1.53 33 0 7 0
29JUN26 90.00 P 0.00 0.00 0.00 26.98 +0.91 33 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 29.53 +1.74 37 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 31.42 +1.38 0 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 34.18 +1.15 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 36.35 +1.20 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 38.73 +1.44 0 0 0 0
29SEP26 39.00 P 0.36 0.36 0.36 0.13 0.00 33 1 715 0
29SEP26 40.00 P 0.39 0.39 0.39 0.17 0.00 33 22 1,052 0
29SEP26 41.00 P 0.00 0.00 0.00 0.22 +0.01 33 0 290 0
29SEP26 42.00 P 0.00 0.00 0.00 0.27 +0.01 33 0 1,177 0
29SEP26 43.00 P 0.00 0.00 0.00 0.35 +0.02 33 0 1,274 0
29SEP26 44.00 P 0.00 0.00 0.00 0.42 +0.02 33 0 512 0
29SEP26 45.00 P 0.86 0.86 0.86 0.53 +0.04 33 6 4,520 +6
29SEP26 46.00 P 0.88 1.00 0.88 0.64 +0.05 33 382 773 +203
29SEP26 47.00 P 0.00 0.00 0.00 0.77 +0.07 33 0 750 0
29SEP26 48.00 P 0.00 0.00 0.00 0.92 +0.10 33 0 1,238 0
29SEP26 49.00 P 1.40 1.40 1.40 1.08 +0.14 33 10 1,421 0
29SEP26 50.00 P 1.25 1.65 1.25 1.28 +0.20 33 15 21,697 0
29SEP26 52.50 P 2.29 2.29 1.95 1.84 +0.30 33 23 2,032 -3
29SEP26 55.00 P 2.60 2.79 2.60 2.51 +0.38 32 179 2,833 +172
29SEP26 57.50 P 3.30 4.03 3.30 3.34 +0.46 32 3,160 3,811 +2,230
29SEP26 60.00 P 4.20 5.14 4.20 4.34 +0.57 32 881 3,642 +665
29SEP26 62.50 P 6.47 6.47 6.32 5.62 +0.69 32 154 9,613 +154
29SEP26 65.00 P 0.00 0.00 0.00 7.08 +0.81 32 11 13,472 -10
29SEP26 67.50 P 9.20 9.42 9.20 8.69 +0.89 33 33 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 10.55 +0.98 34 0 5,941 0
29SEP26 72.50 P 0.00 0.00 0.00 12.06 +0.74 32 0 1,081 0
29SEP26 75.00 P 0.00 0.00 0.00 13.77 +0.61 31 0 395 0
29SEP26 77.50 P 0.00 0.00 0.00 15.80 +0.43 30 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 17.99 +0.22 31 0 52 0
29SEP26 82.50 P 0.00 0.00 0.00 20.94 +1.66 37 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 22.55 +0.92 32 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 24.80 +1.23 31 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 27.61 +0.85 37 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 30.10 +1.40 39 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 31.96 +0.47 30 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 34.44 +0.77 32 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 36.69 +0.61 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 39.80 +1.27 43 0 0 0
30DEC26 41.00 P 0.70 0.70 0.70 0.47 +0.24 33 10 708 0
30DEC26 42.00 P 0.00 0.00 0.00 0.57 +0.28 33 0 82 0
30DEC26 43.00 P 0.00 0.00 0.00 0.68 +0.31 33 0 48 0
30DEC26 44.00 P 0.00 0.00 0.00 0.80 +0.35 33 0 35 0
30DEC26 45.00 P 1.22 1.22 1.22 0.94 +0.38 33 15 154 +15
30DEC26 46.00 P 0.00 0.00 0.00 1.09 +0.42 33 0 94 0
30DEC26 47.00 P 0.00 0.00 0.00 1.26 +0.45 32 0 414 0
30DEC26 48.00 P 1.40 1.80 1.40 1.46 +0.49 32 37 515 +1
30DEC26 49.00 P 1.64 1.97 1.64 1.66 +0.52 32 2 782 0
30DEC26 50.00 P 2.17 2.17 2.17 1.88 +0.53 32 1 800 0
30DEC26 52.50 P 0.00 0.00 0.00 2.53 +0.59 32 0 656 0
30DEC26 55.00 P 3.75 3.77 3.74 3.14 +0.46 31 420 2,858 +120
30DEC26 57.50 P 4.24 4.24 4.24 4.23 +0.66 32 195 1,564 +195
30DEC26 60.00 P 5.20 6.00 5.20 5.35 +0.71 32 572 1,376 +281
30DEC26 62.50 P 7.13 7.33 7.13 6.56 +0.69 32 33 3,103 +33
30DEC26 65.00 P 8.96 8.96 8.96 7.95 +0.72 32 30 1,364 0
30DEC26 67.50 P 9.65 9.65 9.65 9.63 +0.90 32 30 2,684 0
30DEC26 70.00 P 12.21 12.27 12.21 11.40 +0.96 33 64 1,757 -4
30DEC26 72.50 P 0.00 0.00 0.00 13.29 +1.52 34 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 14.96 +1.25 33 0 1,057 0
30DEC26 77.50 P 0.00 0.00 0.00 16.88 +0.72 33 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 19.47 +1.22 36 4 16 -2
30DEC26 82.50 P 0.00 0.00 0.00 21.78 +1.43 37 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.58 +0.93 35 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 25.78 +1.29 36 14 14 0
30DEC26 90.00 P 0.00 0.00 0.00 28.21 +1.45 37 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 30.32 +1.21 36 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 32.39 +0.90 34 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 34.70 +1.03 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 37.37 +0.96 37 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 39.80 +0.95 37 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.82 - 29 0 0 -
30MAR27 45.00 P 1.36 1.66 1.36 0.98 +0.22 29 6 27 +3
30MAR27 46.00 P 0.00 0.00 0.00 1.14 +0.22 29 0 0 0
30MAR27 47.00 P 1.88 1.88 1.88 1.35 +0.27 29 2 4 +2
30MAR27 48.00 P 2.14 2.14 2.14 1.57 +0.30 30 2 4 +2
30MAR27 49.00 P 0.00 0.00 0.00 1.79 +0.31 30 0 2 0
30MAR27 50.00 P 2.60 2.60 2.60 2.07 +0.37 30 2 52 +2
30MAR27 52.50 P 0.00 0.00 0.00 2.82 +0.43 30 0 174 0
30MAR27 55.00 P 4.39 4.39 4.39 3.71 +0.50 30 5 328 +5
30MAR27 57.50 P 4.89 4.95 4.89 4.79 +0.61 31 166 229 +40
30MAR27 60.00 P 0.00 0.00 0.00 5.99 +0.71 31 6 11 +6
30MAR27 62.50 P 0.00 0.00 0.00 7.31 +0.89 31 10 70 +10
30MAR27 65.00 P 9.33 9.33 9.15 8.72 +0.76 31 10 5 +5
30MAR27 67.50 P 0.00 0.00 0.00 10.35 +0.86 32 0 51 0
30MAR27 70.00 P 0.00 0.00 0.00 12.05 +0.90 32 4 4 +4
30MAR27 72.50 P 0.00 0.00 0.00 13.88 +0.96 33 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 15.81 +0.86 33 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 17.92 +0.97 34 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 19.74 +0.96 34 4 6 +4
30MAR27 82.50 P 0.00 0.00 0.00 22.09 +1.38 35 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 23.78 +0.46 33 0 2 0
30MAR27 87.50 P 0.00 0.00 0.00 26.67 +1.70 37 14 14 +14
30MAR27 90.00 P 0.00 0.00 0.00 28.60 +1.47 36 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 30.56 +1.45 34 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 33.10 +0.73 36 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 35.39 +1.50 37 0 0 0
TOTAL PUT 60,400 509,267 +38,613
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$ 10.12
30MAR26 3.90 C 0.00 0.00 0.00 6.32 -0.28 228 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 6.14 -0.33 157 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 6.05 -0.32 167 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 6.04 -0.22 221 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.83 -0.31 118 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 5.73 -0.32 114 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 5.72 -0.32 197 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 5.54 -0.30 134 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 5.53 -0.27 192 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 5.33 -0.31 98 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 5.30 -0.24 169 0 10 0
30MAR26 5.00 C 0.00 0.00 0.00 5.24 -0.20 182 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.98 -0.26 167 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.63 -0.33 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.38 -0.31 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.13 -0.33 0 0 305 0
30MAR26 6.25 C 0.00 0.00 0.00 3.91 -0.28 99 0 275 0
30MAR26 6.50 C 0.00 0.00 0.00 3.71 -0.25 113 0 496 0
30MAR26 6.75 C 0.00 0.00 0.00 3.45 -0.27 102 0 2,235 0
30MAR26 7.00 C 0.00 0.00 0.00 3.13 -0.31 0 0 4,040 0
30MAR26 7.25 C 0.00 0.00 0.00 2.93 -0.26 80 0 11,934 0
30MAR26 7.50 C 0.00 0.00 0.00 2.69 -0.25 76 0 16,030 0
30MAR26 7.75 C 0.00 0.00 0.00 2.42 -0.28 63 0 8,977 0
30MAR26 8.00 C 0.00 0.00 0.00 2.14 -0.31 41 0 17,345 0
30MAR26 8.25 C 1.70 1.70 1.70 1.90 -0.30 42 5 16,035 -5
30MAR26 8.50 C 0.00 0.00 0.00 1.67 -0.29 44 0 6,303 0
30MAR26 8.75 C 0.00 0.00 0.00 1.48 -0.28 51 0 4,582 0
30MAR26 9.00 C 1.16 1.16 1.09 1.21 -0.24 41 12 8,804 -12
30MAR26 9.25 C 0.87 0.94 0.87 1.03 -0.23 44 62 2,108 -1
30MAR26 9.50 C 0.76 0.79 0.72 0.85 -0.25 44 290 10,513 -33
30MAR26 9.75 C 0.54 0.65 0.54 0.68 -0.20 43 244 3,872 +142
30MAR26 10.00 C 0.44 0.62 0.40 0.55 -0.16 44 601 4,165 +228
30MAR26 10.50 C 0.35 0.39 0.25 0.33 -0.12 44 723 3,798 +330
30MAR26 11.00 C 0.21 0.25 0.16 0.18 -0.09 44 376 1,666 +125
30MAR26 11.50 C 0.09 0.17 0.09 0.09 -0.06 43 738 1,697 +407
30MAR26 12.00 C 0.08 0.10 0.08 0.05 -0.03 45 63 514 +59
30MAR26 12.50 C 0.05 0.08 0.05 0.02 -0.02 44 55 403 +40
30MAR26 13.00 C 0.05 0.05 0.05 0.01 -0.01 45 30 379 +30
30MAR26 13.50 C 0.03 0.03 0.03 0.01 0.00 50 114 167 +95
30MAR26 14.00 C 0.02 0.02 0.02 0.01 0.00 56 45 100 +44
30MAR26 14.50 C 0.01 0.01 0.01 0.01 0.00 61 11 501 0
30MAR26 15.00 C 0.01 0.01 0.01 0.01 0.00 66 3 3 +2
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 - 79 0 0 -
29APR26 5.00 C 0.00 0.00 0.00 5.24 -0.21 121 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 4.98 -0.26 111 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 4.64 -0.38 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 4.51 -0.23 105 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 4.23 -0.23 91 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.95 -0.26 77 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.71 -0.31 74 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.45 -0.27 66 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.14 -0.32 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.93 -0.35 50 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.69 -0.28 49 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.42 -0.30 38 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.25 -0.29 50 0 60 0
29APR26 8.25 C 0.00 0.00 0.00 1.98 -0.33 42 0 152 0
29APR26 8.50 C 0.00 0.00 0.00 1.75 -0.32 40 0 60 0
29APR26 8.75 C 0.00 0.00 0.00 1.54 -0.30 40 0 126 0
29APR26 9.00 C 1.11 1.25 1.11 1.32 -0.27 37 69 1,083 +31
29APR26 9.25 C 0.94 0.94 0.94 1.15 -0.24 39 129 1,424 +129
29APR26 9.50 C 0.77 0.95 0.77 0.95 -0.25 36 77 1,980 -24
29APR26 9.75 C 0.64 0.79 0.64 0.83 -0.19 39 311 1,058 +271
29APR26 10.00 C 0.62 0.66 0.54 0.70 -0.15 39 155 712 +89
29APR26 10.50 C 0.41 0.54 0.40 0.47 -0.13 38 345 814 +114
29APR26 11.00 C 0.35 0.36 0.27 0.31 -0.10 39 1,125 2,368 +759
29APR26 11.50 C 0.18 0.24 0.18 0.19 -0.07 38 321 287 -201
29APR26 12.00 C 0.16 0.17 0.16 0.12 -0.04 39 22 660 0
29APR26 12.50 C 0.10 0.10 0.10 0.07 -0.03 39 180 360 +90
29APR26 13.00 C 0.08 0.10 0.08 0.04 -0.02 39 90 911 +90
29APR26 13.50 C 0.07 0.08 0.06 0.02 -0.01 38 70 80 +20
29APR26 14.00 C 0.05 0.05 0.05 0.01 -0.01 38 90 150 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29APR26 16.50 C 0.01 0.01 0.01 0.01 - 53 1 1 -
28MAY26 6.00 C 0.00 0.00 0.00 4.23 -0.32 71 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 3.95 -0.37 59 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 3.71 -0.31 57 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 3.45 -0.34 50 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 3.22 -0.26 51 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.93 -0.35 36 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.69 -0.34 36 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.42 -0.38 24 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.25 -0.29 39 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.00 -0.35 35 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.85 -0.22 40 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.57 -0.33 33 0 103 0
28MAY26 9.00 C 0.00 0.00 0.00 1.42 -0.26 36 0 4,502 0
28MAY26 9.25 C 0.00 0.00 0.00 1.26 -0.21 37 0 1,647 0
28MAY26 9.50 C 0.00 0.00 0.00 1.09 -0.22 37 0 1,071 0
28MAY26 9.75 C 0.00 0.00 0.00 0.92 -0.17 35 0 564 0
28MAY26 10.00 C 0.67 0.77 0.67 0.79 -0.14 36 163 1,473 +9
28MAY26 10.50 C 0.00 0.00 0.00 0.57 -0.12 36 0 773 0
28MAY26 11.00 C 0.35 0.35 0.35 0.40 -0.11 36 520 1,181 +490
28MAY26 11.50 C 0.00 0.00 0.00 0.27 -0.08 36 0 235 0
28MAY26 12.00 C 0.00 0.00 0.00 0.18 -0.06 36 0 528 0
28MAY26 12.50 C 0.00 0.00 0.00 0.11 -0.04 35 0 100 0
28MAY26 13.00 C 0.10 0.12 0.10 0.07 -0.03 35 120 90 +80
28MAY26 13.50 C 0.00 0.00 0.00 0.05 -0.01 36 0 30 0
28MAY26 14.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 - 43 0 0 -
29JUN26 4.40 C 0.00 0.00 0.00 5.73 -0.42 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.72 -0.32 94 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 5.64 -0.31 97 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 5.53 -0.27 91 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 5.43 -0.26 89 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 5.32 -0.34 84 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.24 -0.27 87 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.98 -0.31 79 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.74 -0.28 76 0 2 0
29JUN26 5.75 C 0.00 0.00 0.00 4.51 -0.23 74 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.29 -0.26 74 0 1,446 0
29JUN26 6.25 C 0.00 0.00 0.00 3.99 -0.33 61 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 3.75 -0.27 58 0 571 0
29JUN26 6.75 C 0.00 0.00 0.00 3.45 -0.34 44 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 3.22 -0.35 45 0 647 0
29JUN26 7.25 C 0.00 0.00 0.00 2.94 -0.34 34 0 1,765 0
29JUN26 7.50 C 0.00 0.00 0.00 2.76 -0.28 43 0 6,746 0
29JUN26 7.75 C 0.00 0.00 0.00 2.53 -0.27 42 0 6,036 0
29JUN26 8.00 C 0.00 0.00 0.00 2.32 -0.25 42 0 1,584 0
29JUN26 8.25 C 0.00 0.00 0.00 2.03 -0.32 34 0 544 0
29JUN26 8.50 C 0.00 0.00 0.00 1.85 -0.31 36 0 1,716 0
29JUN26 8.75 C 0.00 0.00 0.00 1.66 -0.24 36 0 3,292 0
29JUN26 9.00 C 1.32 1.32 1.30 1.42 -0.28 33 2 5,836 -2
29JUN26 9.25 C 0.00 0.00 0.00 1.26 -0.28 33 0 5,718 0
29JUN26 9.50 C 0.00 0.00 0.00 1.12 -0.22 34 0 2,681 0
29JUN26 9.75 C 0.79 0.97 0.79 0.97 -0.18 34 87 3,631 +73
29JUN26 10.00 C 0.75 0.81 0.75 0.84 -0.17 34 464 6,472 +440
29JUN26 10.50 C 0.65 0.65 0.53 0.63 -0.13 35 1,883 2,903 +1,366
29JUN26 11.00 C 0.37 0.37 0.37 0.46 -0.10 35 10 691 0
29JUN26 11.50 C 0.35 0.35 0.35 0.33 -0.09 35 150 847 +150
29JUN26 12.00 C 0.00 0.00 0.00 0.23 -0.06 35 0 233 0
29JUN26 12.50 C 0.20 0.20 0.20 0.15 -0.05 35 30 210 +30
29JUN26 13.00 C 0.00 0.00 0.00 0.10 -0.04 35 0 170 0
29JUN26 13.50 C 0.00 0.00 0.00 0.07 -0.03 35 0 220 0
29JUN26 14.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 44 0
29JUN26 14.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 29 0
29JUN26 15.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 10 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 - 38 0 0 -
29SEP26 4.60 C 0.00 0.00 0.00 5.64 -0.31 78 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 5.53 -0.27 75 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.43 -0.26 73 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.32 -0.34 69 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.24 -0.27 71 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.98 -0.31 64 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.75 -0.27 63 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.51 -0.23 60 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.29 -0.26 60 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.99 -0.33 50 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 3.75 -0.27 48 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 3.46 -0.33 39 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 3.22 -0.35 37 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 2.95 -0.33 31 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 2.76 -0.28 35 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 2.53 -0.27 34 0 433 0
29SEP26 8.00 C 0.00 0.00 0.00 2.32 -0.32 34 0 2,905 0
29SEP26 8.25 C 0.00 0.00 0.00 2.07 -0.28 31 0 708 0
29SEP26 8.50 C 0.00 0.00 0.00 1.95 -0.24 35 0 3,533 0
29SEP26 8.75 C 0.00 0.00 0.00 1.72 -0.21 32 0 4,564 0
29SEP26 9.00 C 0.00 0.00 0.00 1.56 -0.20 32 0 6,887 0
29SEP26 9.25 C 0.00 0.00 0.00 1.42 -0.18 33 0 5,140 0
29SEP26 9.50 C 0.00 0.00 0.00 1.28 -0.17 33 0 1,603 0
29SEP26 9.75 C 0.00 0.00 0.00 1.15 -0.16 33 0 742 0
29SEP26 10.00 C 0.00 0.00 0.00 1.04 -0.14 34 0 2,608 0
29SEP26 10.50 C 0.00 0.00 0.00 0.83 -0.12 34 0 1,775 0
29SEP26 11.00 C 0.00 0.00 0.00 0.66 -0.10 34 0 710 0
29SEP26 11.50 C 0.00 0.00 0.00 0.52 -0.08 34 0 229 0
29SEP26 12.00 C 0.00 0.00 0.00 0.41 -0.06 34 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 0.32 -0.05 34 0 100 0
29SEP26 13.00 C 0.00 0.00 0.00 0.25 -0.05 34 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.20 -0.04 35 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.16 -0.02 35 0 225 0
29SEP26 14.50 C 0.00 0.00 0.00 0.12 -0.02 35 0 30 0
29SEP26 15.00 C 0.00 0.00 0.00 0.09 -0.02 35 0 60 0
29SEP26 15.50 C 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.06 0.00 36 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.04 - 35 0 0 -
30DEC26 5.00 C 0.00 0.00 0.00 5.24 -0.27 60 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.98 -0.31 55 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.75 -0.27 54 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.51 -0.23 51 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.29 -0.26 51 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.99 -0.33 43 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.75 -0.27 41 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.46 -0.33 33 0 2,550 0
30DEC26 7.00 C 0.00 0.00 0.00 3.24 -0.33 34 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 3.00 -0.29 32 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 2.77 -0.29 31 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 2.57 -0.25 31 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 2.34 -0.30 29 0 76 0
30DEC26 8.25 C 0.00 0.00 0.00 2.14 -0.23 29 0 56 0
30DEC26 8.50 C 0.00 0.00 0.00 1.98 -0.24 30 0 135 0
30DEC26 8.75 C 0.00 0.00 0.00 1.82 -0.20 30 0 328 0
30DEC26 9.00 C 0.00 0.00 0.00 1.67 -0.19 30 0 549 0
30DEC26 9.25 C 0.00 0.00 0.00 1.53 -0.18 31 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 1.40 -0.17 31 0 796 0
30DEC26 9.75 C 0.00 0.00 0.00 1.28 -0.16 31 0 491 0
30DEC26 10.00 C 0.00 0.00 0.00 1.17 -0.14 31 0 4,215 0
30DEC26 10.50 C 0.00 0.00 0.00 0.97 -0.12 31 1,000 2,131 +1,000
30DEC26 11.00 C 0.00 0.00 0.00 0.80 -0.10 31 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 0.66 -0.08 32 0 615 0
30DEC26 12.00 C 0.00 0.00 0.00 0.53 -0.07 31 0 8 0
30DEC26 12.50 C 0.38 0.38 0.38 0.43 -0.06 32 35 100 0
30DEC26 13.00 C 0.00 0.00 0.00 0.35 -0.05 32 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.29 -0.05 32 0 50 0
30DEC26 14.00 C 0.00 0.00 0.00 0.24 -0.03 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.19 -0.02 32 0 10 0
30DEC26 15.00 C 0.00 0.00 0.00 0.15 -0.02 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.12 -0.02 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.10 -0.01 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.08 - 33 0 0 -
30MAR27 6.50 C 0.00 0.00 0.00 3.75 -0.27 35 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.46 -0.36 29 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.24 -0.33 29 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.01 -0.32 28 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.79 -0.28 27 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 2.62 -0.22 29 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.40 -0.24 28 0 2,520 0
30MAR27 8.25 C 0.00 0.00 0.00 2.24 -0.22 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.08 -0.21 29 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.93 -0.20 29 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.79 -0.18 29 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.65 -0.18 29 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.53 -0.16 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.41 -0.16 30 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.29 -0.15 30 500 1,000 +500
30MAR27 10.50 C 0.00 0.00 0.00 1.09 -0.14 30 500 1,000 +500
30MAR27 11.00 C 0.00 0.00 0.00 0.92 -0.11 30 0 30 0
30MAR27 11.50 C 0.00 0.00 0.00 0.77 -0.09 30 0 71 0
30MAR27 12.00 C 0.00 0.00 0.00 0.64 -0.09 30 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.54 -0.06 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.44 -0.06 30 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.38 -0.05 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.32 -0.04 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.26 -0.04 31 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.22 -0.02 31 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.18 -0.02 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.15 -0.01 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.12 - 31 0 0 -
TOTAL CALL 11,821 265,462 +7,455
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 157 0 17 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 153 0 4 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 149 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 145 0 224 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 142 0 187 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 138 0 29 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 135 0 131 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 132 0 1 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 128 0 172 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 125 0 42 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 122 0 235 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 119 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 111 0 382 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 104 0 2,754 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 97 0 897 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 90 0 1,176 0
30MAR26 6.25 P 0.01 0.01 0.01 0.01 0.00 84 300 1,876 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 78 0 1,399 0
30MAR26 6.75 P 0.01 0.01 0.01 0.01 0.00 72 502 22,213 0
30MAR26 7.00 P 0.01 0.01 0.01 0.01 0.00 66 1 12,462 0
30MAR26 7.25 P 0.01 0.01 0.01 0.01 0.00 61 1 24,378 0
30MAR26 7.50 P 0.02 0.02 0.02 0.01 0.00 55 14 11,521 0
30MAR26 7.75 P 0.02 0.03 0.02 0.01 0.00 50 1,080 8,097 -820
30MAR26 8.00 P 0.03 0.03 0.03 0.01 0.00 45 354 9,016 -30
30MAR26 8.25 P 0.03 0.03 0.03 0.02 +0.01 45 65 12,472 -5
30MAR26 8.50 P 0.05 0.05 0.05 0.04 +0.02 46 180 14,064 -180
30MAR26 8.75 P 0.07 0.08 0.06 0.06 +0.03 45 547 6,239 -517
30MAR26 9.00 P 0.11 0.11 0.08 0.09 +0.04 44 433 3,532 -212
30MAR26 9.25 P 0.15 0.17 0.13 0.13 +0.05 42 97 1,655 +55
30MAR26 9.50 P 0.26 0.29 0.20 0.20 +0.08 42 301 1,554 +183
30MAR26 9.75 P 0.33 0.40 0.26 0.28 +0.09 42 3,008 4,199 +1,837
30MAR26 10.00 P 0.34 0.54 0.34 0.40 +0.13 43 1,119 1,194 +300
30MAR26 10.50 P 0.70 0.70 0.70 0.70 +0.19 45 1 127 0
30MAR26 11.00 P 1.29 1.29 1.13 1.07 +0.23 47 117 87 +87
30MAR26 11.50 P 1.69 1.69 1.69 1.50 +0.27 50 50 50 +50
30MAR26 12.00 P 0.00 0.00 0.00 1.95 +0.29 52 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.45 +0.31 61 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.94 +0.35 67 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.40 +0.32 62 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.88 +0.31 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.49 +0.32 98 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.99 +0.42 105 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.42 +0.35 93 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.97 +0.40 113 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 6.38 - 0 0 0 -
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 6.00 P 0.01 0.01 0.01 0.01 0.00 62 1 1 +1
29APR26 6.25 P 0.01 0.01 0.01 0.01 0.00 57 1 32 +1
29APR26 6.50 P 0.01 0.01 0.01 0.01 0.00 53 1 203 +1
29APR26 6.75 P 0.02 0.02 0.02 0.01 0.00 49 1 2,715 +1
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2,548 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 41 0 103 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 38 0 485 0
29APR26 7.75 P 0.04 0.04 0.04 0.02 +0.01 38 30 1,134 0
29APR26 8.00 P 0.00 0.00 0.00 0.04 +0.02 40 0 3,131 0
29APR26 8.25 P 0.00 0.00 0.00 0.06 +0.03 39 0 1,463 0
29APR26 8.50 P 0.00 0.00 0.00 0.08 +0.03 38 0 1,060 0
29APR26 8.75 P 0.13 0.13 0.12 0.12 +0.04 38 125 797 -75
29APR26 9.00 P 0.20 0.20 0.18 0.17 +0.06 38 221 531 -38
29APR26 9.25 P 0.23 0.29 0.23 0.23 +0.07 37 263 550 +31
29APR26 9.50 P 0.33 0.35 0.29 0.31 +0.09 37 245 269 +123
29APR26 9.75 P 0.46 0.50 0.46 0.41 +0.12 38 250 308 +77
29APR26 10.00 P 0.58 0.64 0.50 0.52 +0.14 37 393 539 +354
29APR26 10.50 P 0.90 0.90 0.74 0.82 +0.19 39 69 133 +50
29APR26 11.00 P 1.33 1.33 1.33 1.17 +0.22 40 50 50 +50
29APR26 11.50 P 1.79 1.79 1.68 1.57 +0.24 41 87 87 +87
29APR26 12.00 P 2.20 2.20 2.20 2.00 +0.26 42 50 50 +50
29APR26 12.50 P 0.00 0.00 0.00 2.45 +0.26 43 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.98 +0.35 53 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.44 +0.36 52 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.88 +0.30 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.49 +0.32 69 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.99 +0.42 74 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 5.42 +0.28 66 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 5.97 +0.34 79 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 6.38 - 0 0 0 -
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 43 0 100 0
28MAY26 6.75 P 0.02 0.02 0.02 0.01 0.00 40 4 4 +4
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 37 0 572 0
28MAY26 7.25 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.03 +0.01 37 0 247 0
28MAY26 7.75 P 0.06 0.06 0.06 0.04 +0.01 36 150 213 +123
28MAY26 8.00 P 0.07 0.07 0.07 0.06 +0.02 36 3 116 +3
28MAY26 8.25 P 0.00 0.00 0.00 0.09 +0.03 36 0 519 0
28MAY26 8.50 P 0.14 0.14 0.14 0.13 +0.04 36 25 1,015 +25
28MAY26 8.75 P 0.18 0.20 0.18 0.17 +0.05 35 100 1,315 +100
28MAY26 9.00 P 0.23 0.27 0.23 0.23 +0.07 35 107 4,804 0
28MAY26 9.25 P 0.00 0.00 0.00 0.30 +0.08 35 0 340 0
28MAY26 9.50 P 0.40 0.44 0.40 0.39 +0.11 35 12 835 +4
28MAY26 9.75 P 0.54 0.54 0.52 0.49 +0.12 35 23 484 +23
28MAY26 10.00 P 0.67 0.67 0.67 0.61 +0.14 35 31 1,204 +30
28MAY26 10.50 P 0.99 0.99 0.92 0.90 +0.18 36 444 814 +214
28MAY26 11.00 P 1.24 1.24 1.24 1.24 +0.21 37 30 60 +30
28MAY26 11.50 P 0.00 0.00 0.00 1.63 +0.25 38 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.06 +0.27 40 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.48 +0.29 39 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 2.99 +0.29 45 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.44 +0.33 44 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.97 +0.33 51 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.49 +0.32 57 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.99 +0.42 61 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.42 +0.28 56 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.97 +0.34 66 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 6.44 - 65 0 0 -
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 62 0 76 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 61 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 59 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 56 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 106 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 234 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 44 0 698 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 41 0 552 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 847 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 3,125 0
29JUN26 6.75 P 0.04 0.04 0.04 0.02 +0.01 36 150 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 7,267 0
29JUN26 7.25 P 0.00 0.00 0.00 0.04 +0.01 35 0 6,343 0
29JUN26 7.50 P 0.00 0.00 0.00 0.06 +0.02 35 0 7,549 0
29JUN26 7.75 P 0.00 0.00 0.00 0.09 +0.03 35 0 6,054 0
29JUN26 8.00 P 0.13 0.13 0.13 0.12 +0.03 35 150 6,567 0
29JUN26 8.25 P 0.00 0.00 0.00 0.17 +0.05 35 0 3,075 0
29JUN26 8.50 P 0.00 0.00 0.00 0.22 +0.07 35 0 5,597 0
29JUN26 8.75 P 0.00 0.00 0.00 0.29 +0.09 35 0 1,029 0
29JUN26 9.00 P 0.00 0.00 0.00 0.36 +0.09 34 0 667 0
29JUN26 9.25 P 0.00 0.00 0.00 0.45 +0.11 34 0 599 0
29JUN26 9.50 P 0.65 0.65 0.62 0.55 +0.12 34 50 1,673 +50
29JUN26 9.75 P 0.78 0.78 0.67 0.67 +0.14 34 90 588 +60
29JUN26 10.00 P 0.88 0.88 0.76 0.82 +0.17 35 61 1,774 +61
29JUN26 10.50 P 1.16 1.16 1.11 1.13 +0.20 36 120 233 +120
29JUN26 11.00 P 1.50 1.50 1.49 1.47 +0.22 36 694 724 +694
29JUN26 11.50 P 0.00 0.00 0.00 1.87 +0.26 37 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.29 +0.26 38 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.66 +0.22 35 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.20 +0.32 42 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.66 +0.32 43 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.16 +0.36 46 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.65 +0.34 49 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.00 +0.20 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.55 +0.31 44 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.07 +0.36 50 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.53 - 46 0 0 -
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 +0.02 36 0 506 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 +0.02 35 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.07 +0.02 35 0 78 0
29SEP26 7.00 P 0.11 0.11 0.11 0.09 +0.03 35 110 2,520 -40
29SEP26 7.25 P 0.14 0.14 0.14 0.12 +0.03 35 60 896 +60
29SEP26 7.50 P 0.17 0.17 0.17 0.16 +0.05 35 150 4,938 -150
29SEP26 7.75 P 0.22 0.22 0.22 0.21 +0.06 35 150 568 +125
29SEP26 8.00 P 0.28 0.30 0.28 0.26 +0.06 35 235 1,404 +215
29SEP26 8.25 P 0.00 0.00 0.00 0.33 +0.08 35 0 1,923 0
29SEP26 8.50 P 0.44 0.44 0.44 0.41 +0.10 35 30 7,416 +30
29SEP26 8.75 P 0.00 0.00 0.00 0.49 +0.11 35 0 4,819 0
29SEP26 9.00 P 0.63 0.63 0.63 0.59 +0.12 35 137 707 +51
29SEP26 9.25 P 0.00 0.00 0.00 0.69 +0.13 35 0 579 0
29SEP26 9.50 P 0.00 0.00 0.00 0.81 +0.15 35 0 908 0
29SEP26 9.75 P 0.00 0.00 0.00 0.94 +0.17 36 0 434 0
29SEP26 10.00 P 0.00 0.00 0.00 1.07 +0.17 36 0 400 0
29SEP26 10.50 P 0.00 0.00 0.00 1.37 +0.20 36 0 0 0
29SEP26 11.00 P 1.69 1.69 1.69 1.71 +0.22 36 60 180 +60
29SEP26 11.50 P 0.00 0.00 0.00 2.08 +0.24 37 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.48 +0.27 38 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.90 +0.28 39 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.33 +0.28 39 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.79 +0.29 41 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.26 +0.30 42 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.74 +0.31 44 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.22 +0.31 46 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.72 +0.32 48 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.21 +0.31 50 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.71 - 52 0 0 -
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 34 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 +0.02 33 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 90 0
30DEC26 6.25 P 0.00 0.00 0.00 0.06 +0.02 33 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.08 +0.03 33 0 44 0
30DEC26 6.75 P 0.00 0.00 0.00 0.10 +0.03 32 0 290 0
30DEC26 7.00 P 0.00 0.00 0.00 0.13 +0.03 32 0 380 0
30DEC26 7.25 P 0.00 0.00 0.00 0.17 +0.05 32 0 668 0
30DEC26 7.50 P 0.00 0.00 0.00 0.22 +0.06 33 0 40 0
30DEC26 7.75 P 0.00 0.00 0.00 0.27 +0.07 33 0 52 0
30DEC26 8.00 P 0.00 0.00 0.00 0.33 +0.07 32 0 855 0
30DEC26 8.25 P 0.00 0.00 0.00 0.40 +0.08 32 0 281 0
30DEC26 8.50 P 0.52 0.52 0.52 0.49 +0.10 33 1 206 0
30DEC26 8.75 P 0.00 0.00 0.00 0.57 +0.10 33 0 1,094 0
30DEC26 9.00 P 0.00 0.00 0.00 0.68 +0.13 33 1,500 3,407 +1,412
30DEC26 9.25 P 0.00 0.00 0.00 0.78 +0.13 33 0 722 0
30DEC26 9.50 P 1.03 1.03 1.00 0.90 +0.15 33 6 688 +6
30DEC26 9.75 P 0.00 0.00 0.00 1.03 +0.16 33 0 430 0
30DEC26 10.00 P 0.00 0.00 0.00 1.17 +0.18 33 0 4 0
30DEC26 10.50 P 0.00 0.00 0.00 1.46 +0.19 33 0 60 0
30DEC26 11.00 P 0.00 0.00 0.00 1.80 +0.22 34 0 140 0
30DEC26 11.50 P 0.00 0.00 0.00 2.16 +0.24 34 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.55 +0.26 35 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.95 +0.26 35 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.39 +0.28 36 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.83 +0.29 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.29 +0.29 38 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.76 +0.30 39 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.24 +0.30 40 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.73 +0.31 42 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.23 +0.32 44 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.72 - 46 0 0 -
30MAR27 6.50 P 0.00 0.00 0.00 0.10 +0.03 31 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.13 +0.03 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.17 +0.04 31 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.21 +0.05 31 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.26 +0.05 31 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 0.32 +0.06 31 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.39 +0.08 31 0 65 0
30MAR27 8.25 P 0.00 0.00 0.00 0.47 +0.09 31 0 20 0
30MAR27 8.50 P 0.00 0.00 0.00 0.55 +0.10 31 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.65 +0.11 31 0 30 0
30MAR27 9.00 P 0.00 0.00 0.00 0.75 +0.13 31 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.86 +0.13 31 0 0 0
30MAR27 9.50 P 1.08 1.08 1.08 0.98 +0.15 31 2 2 +2
30MAR27 9.75 P 0.00 0.00 0.00 1.11 +0.16 32 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.24 +0.16 31 500 1,030 +500
30MAR27 10.50 P 0.00 0.00 0.00 1.54 +0.18 32 500 1,000 +500
30MAR27 11.00 P 0.00 0.00 0.00 1.87 +0.21 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.23 +0.23 32 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.60 +0.24 33 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.01 +0.26 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.43 +0.27 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.87 +0.28 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.32 +0.29 35 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.79 +0.30 37 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.26 +0.30 38 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.75 +0.31 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.24 +0.31 41 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.73 - 42 0 0 -
TOTAL PUT 15,642 281,952 +5,773
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$ 62.15
30MAR26 40.00 C 0.00 0.00 0.00 22.36 -1.88 88 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 21.24 -1.52 61 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 20.55 -1.64 94 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 19.85 -0.71 104 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 18.56 -1.37 85 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 17.26 -1.55 52 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 16.35 -1.70 61 0 28 0
30MAR26 47.00 C 0.00 0.00 0.00 15.84 -1.31 83 0 4 0
30MAR26 48.00 C 0.00 0.00 0.00 14.88 -1.08 80 0 163 0
30MAR26 49.00 C 0.00 0.00 0.00 13.71 -1.51 69 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 13.02 -1.14 75 0 16 0
30MAR26 52.50 C 0.00 0.00 0.00 10.18 -1.81 52 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 8.60 -1.27 63 0 30 0
30MAR26 57.50 C 6.16 6.16 6.16 6.87 -1.09 63 1 15 0
30MAR26 60.00 C 5.02 5.02 4.45 5.29 -0.99 62 150 90 +80
30MAR26 62.50 C 3.95 3.95 3.26 3.97 -0.82 61 225 577 +41
30MAR26 65.00 C 3.04 3.12 2.40 2.94 -0.55 61 177 1,312 +28
30MAR26 67.50 C 1.88 2.07 1.68 2.10 -0.53 61 59 1,541 -18
30MAR26 70.00 C 1.70 1.70 1.20 1.55 -0.36 62 631 1,858 -410
30MAR26 72.50 C 0.92 1.06 0.84 1.10 -0.30 62 62 2,037 -25
30MAR26 75.00 C 0.83 0.84 0.60 0.76 -0.22 62 719 3,267 +381
30MAR26 77.50 C 0.64 0.64 0.47 0.52 -0.16 62 469 1,000 +234
30MAR26 80.00 C 0.35 0.35 0.35 0.34 -0.12 62 53 2,008 +2
30MAR26 82.50 C 0.28 0.28 0.28 0.22 -0.09 62 28 1,524 +28
30MAR26 85.00 C 0.26 0.26 0.23 0.15 -0.05 62 117 1,546 -117
30MAR26 87.50 C 0.00 0.00 0.00 0.09 -0.04 62 0 797 0
30MAR26 90.00 C 0.16 0.16 0.16 0.06 -0.03 62 8 1,458 -8
30MAR26 92.50 C 0.00 0.00 0.00 0.04 -0.02 63 0 989 0
30MAR26 95.00 C 0.11 0.11 0.11 0.03 -0.01 64 215 1,166 -215
30MAR26 97.50 C 0.00 0.00 0.00 0.02 -0.01 64 0 637 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 13,441 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 66 0 380 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 69 0 6,578 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 71 0 650 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 74 0 384 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 77 0 169 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 79 0 350 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 81 0 381 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1,688 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 86 0 55 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 88 0 126 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 91 0 166 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 93 0 203 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 95 0 2 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 97 0 46 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 99 0 418 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 101 0 974 0
29APR26 46.00 C 0.00 0.00 0.00 17.29 - 69 0 0 -
29APR26 47.00 C 0.00 0.00 0.00 16.45 - 69 0 0 -
29APR26 48.00 C 0.00 0.00 0.00 14.92 -1.85 53 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 14.71 -0.84 66 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 13.68 -1.34 62 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 11.66 -1.31 60 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 9.93 -1.15 60 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 8.30 -0.94 59 0 0 0
29APR26 60.00 C 6.24 6.58 6.21 6.86 -0.94 58 44 44 +44
29APR26 62.50 C 5.77 5.77 4.95 5.60 -0.81 58 55 170 +20
29APR26 65.00 C 4.90 4.90 4.15 4.59 -0.58 58 22 494 -8
29APR26 67.50 C 3.83 3.83 3.19 3.73 -0.59 58 48 775 +4
29APR26 70.00 C 3.00 3.13 2.53 3.00 -0.50 58 60 364 -45
29APR26 72.50 C 2.21 2.21 2.02 2.43 -0.37 59 28 669 -15
29APR26 75.00 C 1.80 1.80 1.61 1.91 -0.31 59 116 838 +25
29APR26 77.50 C 1.49 1.49 1.30 1.50 -0.25 59 62 627 -15
29APR26 80.00 C 1.31 1.31 1.10 1.17 -0.20 59 221 4,799 +95
29APR26 82.50 C 0.00 0.00 0.00 0.91 -0.16 59 0 746 0
29APR26 85.00 C 0.72 0.73 0.72 0.70 -0.13 58 30 820 -30
29APR26 87.50 C 0.64 0.64 0.62 0.53 -0.11 58 4 410 -3
29APR26 90.00 C 0.00 0.00 0.00 0.41 -0.08 58 0 386 0
29APR26 92.50 C 0.00 0.00 0.00 0.31 -0.06 58 0 142 0
29APR26 95.00 C 0.00 0.00 0.00 0.24 -0.04 59 0 93 0
29APR26 97.50 C 0.00 0.00 0.00 0.18 -0.04 58 0 494 0
29APR26 100.00 C 0.00 0.00 0.00 0.13 -0.03 58 0 602 0
29APR26 102.50 C 0.00 0.00 0.00 0.10 -0.02 58 0 121 0
29APR26 105.00 C 0.00 0.00 0.00 0.08 -0.01 59 0 111 0
29APR26 107.50 C 0.00 0.00 0.00 0.06 -0.01 59 0 1 0
29APR26 110.00 C 0.00 0.00 0.00 0.05 -0.01 59 0 88 0
29APR26 112.50 C 0.00 0.00 0.00 0.04 0.00 60 0 50 0
29APR26 115.00 C 0.00 0.00 0.00 0.03 0.00 60 0 206 0
29APR26 117.50 C 0.00 0.00 0.00 0.02 0.00 59 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 57 0 21 0
29APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 58 0 50 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 63 0 51 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 66 0 110 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 67 0 130 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 69 0 50 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 71 0 31 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1 0
29APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 83 0 30 0
28MAY26 46.00 C 0.00 0.00 0.00 18.05 - 67 0 0 -
28MAY26 47.00 C 0.00 0.00 0.00 16.87 - 61 0 0 -
28MAY26 48.00 C 0.00 0.00 0.00 16.38 -1.14 65 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 15.21 -1.49 59 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 14.85 -1.06 64 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 12.91 -0.81 62 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 11.29 -0.99 61 0 0 0
28MAY26 57.50 C 8.74 8.74 8.74 9.59 -1.01 59 6 6 +6
28MAY26 60.00 C 0.00 0.00 0.00 8.25 -0.94 59 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 7.08 -0.85 59 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 6.03 -0.80 59 0 517 0
28MAY26 67.50 C 0.00 0.00 0.00 5.15 -0.68 59 0 392 0
28MAY26 70.00 C 0.00 0.00 0.00 4.39 -0.56 59 0 251 0
28MAY26 72.50 C 0.00 0.00 0.00 3.78 -0.41 60 0 690 0
28MAY26 75.00 C 0.00 0.00 0.00 3.18 -0.35 60 0 254 0
28MAY26 77.50 C 0.00 0.00 0.00 2.66 -0.30 60 0 65 0
28MAY26 80.00 C 0.00 0.00 0.00 2.22 -0.26 60 0 178 0
28MAY26 82.50 C 0.00 0.00 0.00 1.85 -0.22 59 0 589 0
28MAY26 85.00 C 0.00 0.00 0.00 1.54 -0.18 59 0 75 0
28MAY26 87.50 C 0.00 0.00 0.00 1.28 -0.15 59 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 1.06 -0.13 59 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 0.87 -0.11 59 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 0.72 -0.09 59 0 124 0
29JUN26 46.00 C 0.00 0.00 0.00 18.67 - 64 0 0 -
29JUN26 47.00 C 0.00 0.00 0.00 17.40 - 58 0 0 -
29JUN26 48.00 C 0.00 0.00 0.00 17.11 -0.95 63 0 10 0
29JUN26 49.00 C 0.00 0.00 0.00 15.96 -1.53 58 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 15.64 -1.10 62 0 280 0
29JUN26 52.50 C 0.00 0.00 0.00 13.92 -1.04 61 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.01 -1.29 58 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 10.55 -1.26 57 0 20 0
29JUN26 60.00 C 8.82 8.82 8.67 9.28 -0.98 57 399 418 +376
29JUN26 62.50 C 7.84 7.84 7.64 8.14 -0.90 57 398 398 +398
29JUN26 65.00 C 0.00 0.00 0.00 7.10 -0.86 57 0 259 0
29JUN26 67.50 C 5.87 5.87 5.87 6.23 -0.78 57 3 564 0
29JUN26 70.00 C 0.00 0.00 0.00 5.46 -0.70 58 0 212 0
29JUN26 72.50 C 4.50 4.50 4.50 4.78 -0.59 58 1 673 0
29JUN26 75.00 C 0.00 0.00 0.00 4.17 -0.50 58 0 744 0
29JUN26 77.50 C 0.00 0.00 0.00 3.60 -0.45 58 0 534 0
29JUN26 80.00 C 0.00 0.00 0.00 3.10 -0.41 58 0 2,372 0
29JUN26 82.50 C 0.00 0.00 0.00 2.67 -0.36 58 0 422 0
29JUN26 85.00 C 0.00 0.00 0.00 2.29 -0.33 58 0 573 0
29JUN26 87.50 C 0.00 0.00 0.00 1.97 -0.28 58 0 405 0
29JUN26 90.00 C 1.79 1.79 1.79 1.69 -0.25 58 63 2,272 0
29JUN26 92.50 C 0.00 0.00 0.00 1.44 -0.23 58 0 415 0
29JUN26 95.00 C 1.50 1.50 1.50 1.24 -0.19 58 2 229 +2
29JUN26 97.50 C 0.00 0.00 0.00 1.06 -0.17 58 0 3,380 0
29JUN26 100.00 C 0.00 0.00 0.00 0.88 -0.18 57 0 511 0
29JUN26 102.50 C 0.00 0.00 0.00 0.75 -0.16 57 0 241 0
29JUN26 105.00 C 0.00 0.00 0.00 0.64 -0.11 57 0 497 0
29JUN26 107.50 C 0.00 0.00 0.00 0.55 -0.10 57 0 280 0
29JUN26 110.00 C 0.00 0.00 0.00 0.48 -0.07 58 0 145 0
29JUN26 112.50 C 0.00 0.00 0.00 0.41 -0.06 58 0 80 0
29JUN26 115.00 C 0.00 0.00 0.00 0.35 -0.06 58 0 216 0
29JUN26 117.50 C 0.00 0.00 0.00 0.30 -0.05 58 0 24 0
29JUN26 120.00 C 0.00 0.00 0.00 0.25 -0.06 57 0 228 0
29JUN26 122.50 C 0.00 0.00 0.00 0.22 -0.04 58 0 102 0
29JUN26 125.00 C 0.00 0.00 0.00 0.18 -0.04 57 0 51 0
29JUN26 127.50 C 0.00 0.00 0.00 0.16 -0.03 58 0 35 0
29JUN26 130.00 C 0.00 0.00 0.00 0.13 -0.03 57 0 366 0
29JUN26 132.50 C 0.00 0.00 0.00 0.12 -0.02 58 0 53 0
29JUN26 135.00 C 0.00 0.00 0.00 0.10 -0.02 58 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.09 -0.02 58 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 0.07 -0.02 57 0 254 0
29JUN26 142.50 C 0.00 0.00 0.00 0.06 -0.02 57 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.05 -0.02 57 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.04 -0.02 57 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.03 -0.02 56 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 0.02 -0.02 55 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 57 0 80 0
29SEP26 46.00 C 0.00 0.00 0.00 20.56 - 62 0 0 -
29SEP26 47.00 C 0.00 0.00 0.00 19.23 - 57 0 0 -
29SEP26 48.00 C 0.00 0.00 0.00 18.94 -1.25 60 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 17.97 -1.52 57 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 17.08 -1.77 55 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 15.65 -1.31 56 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 14.14 -1.23 55 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 13.43 -1.12 58 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 12.14 -1.03 58 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 11.07 -1.05 58 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 10.08 -0.89 58 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 9.23 -0.84 58 0 700 0
29SEP26 70.00 C 0.00 0.00 0.00 8.42 -0.74 58 0 86 0
29SEP26 72.50 C 0.00 0.00 0.00 7.71 -0.62 58 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 7.05 -0.53 59 0 3,984 0
29SEP26 77.50 C 0.00 0.00 0.00 6.40 -0.48 59 0 1,367 0
29SEP26 80.00 C 0.00 0.00 0.00 5.80 -0.45 59 0 4,599 0
29SEP26 82.50 C 5.17 5.17 5.17 5.26 -0.42 58 28 958 +28
29SEP26 85.00 C 0.00 0.00 0.00 4.77 -0.39 58 0 906 0
29SEP26 87.50 C 0.00 0.00 0.00 4.32 -0.36 58 0 85 0
29SEP26 90.00 C 0.00 0.00 0.00 3.92 -0.33 58 0 371 0
29SEP26 92.50 C 0.00 0.00 0.00 3.55 -0.30 58 0 140 0
29SEP26 95.00 C 0.00 0.00 0.00 3.22 -0.28 58 0 130 0
29SEP26 97.50 C 0.00 0.00 0.00 2.92 -0.25 58 0 1,552 0
29SEP26 100.00 C 0.00 0.00 0.00 2.65 -0.23 58 0 3,490 0
29SEP26 102.50 C 0.00 0.00 0.00 2.40 -0.21 58 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 2.17 -0.20 58 0 8 0
29SEP26 107.50 C 0.00 0.00 0.00 1.97 -0.18 58 0 281 0
29SEP26 110.00 C 2.28 2.28 2.28 1.74 -0.22 58 28 152 -28
29SEP26 112.50 C 0.00 0.00 0.00 1.58 -0.20 58 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 1.43 -0.14 58 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 1.30 -0.12 58 0 55 0
29SEP26 120.00 C 0.00 0.00 0.00 1.18 -0.11 58 0 1,603 0
29SEP26 122.50 C 0.00 0.00 0.00 1.07 -0.10 58 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.97 -0.10 58 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 0.88 -0.09 58 0 3 0
29SEP26 130.00 C 1.26 1.26 1.26 0.80 -0.11 58 4 243 -4
30DEC26 46.00 C 0.00 0.00 0.00 22.37 - 62 0 0 -
30DEC26 47.00 C 0.00 0.00 0.00 21.27 - 59 0 0 -
30DEC26 48.00 C 0.00 0.00 0.00 20.32 -1.90 57 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 19.92 -1.68 58 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 19.21 -1.79 57 0 52 0
30DEC26 52.50 C 0.00 0.00 0.00 17.73 -1.84 57 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 16.93 -1.29 59 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.00 -0.78 60 0 0 0
30DEC26 60.00 C 14.24 14.24 14.24 14.42 -1.36 58 5 10 +5
30DEC26 62.50 C 0.00 0.00 0.00 13.51 -1.12 58 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 12.49 -1.14 58 0 700 0
30DEC26 67.50 C 0.00 0.00 0.00 11.68 -0.83 59 0 2,700 0
30DEC26 70.00 C 0.00 0.00 0.00 10.89 -0.77 59 0 2,022 0
30DEC26 72.50 C 0.00 0.00 0.00 10.07 -0.91 59 0 416 0
30DEC26 75.00 C 0.00 0.00 0.00 9.46 -0.75 59 0 403 0
30DEC26 77.50 C 0.00 0.00 0.00 8.82 -0.67 59 0 2 0
30DEC26 80.00 C 0.00 0.00 0.00 8.18 -0.65 59 0 80 0
30DEC26 82.50 C 0.00 0.00 0.00 7.60 -0.61 59 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 7.06 -0.58 59 0 32 0
30DEC26 87.50 C 6.30 6.40 6.30 6.56 -0.55 59 2 3 +2
30DEC26 90.00 C 6.10 6.10 6.10 6.09 -0.52 59 7 48 +7
30DEC26 92.50 C 0.00 0.00 0.00 5.66 -0.49 59 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 5.26 -0.47 59 0 35 0
30DEC26 97.50 C 0.00 0.00 0.00 4.89 -0.44 59 0 30 0
30DEC26 100.00 C 0.00 0.00 0.00 4.54 -0.43 59 0 19 0
30DEC26 102.50 C 0.00 0.00 0.00 4.23 -0.40 59 0 34 0
30DEC26 105.00 C 4.18 4.18 4.18 3.93 -0.38 59 1 14 -1
30DEC26 107.50 C 0.00 0.00 0.00 3.66 -0.36 59 0 50 0
30MAR27 46.00 C 0.00 0.00 0.00 23.30 - 59 0 0 -
30MAR27 47.00 C 0.00 0.00 0.00 22.67 - 58 0 0 -
30MAR27 48.00 C 0.00 0.00 0.00 22.11 -1.34 58 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 21.56 -1.27 58 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 20.90 -1.50 58 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 19.66 -1.40 58 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 18.36 -1.39 57 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 17.19 -1.23 57 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 16.37 -1.14 58 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 15.06 -1.45 57 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 14.58 -0.99 59 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 13.56 -1.07 58 0 0 0
30MAR27 70.00 C 12.17 12.17 12.17 12.78 -1.01 58 15 15 +15
30MAR27 72.50 C 0.00 0.00 0.00 12.04 -0.97 58 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 11.39 -0.90 59 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 10.75 -0.82 59 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 10.16 -0.74 59 0 0 0
30MAR27 82.50 C 9.96 9.96 9.96 9.63 -0.63 59 6 9 +6
30MAR27 85.00 C 0.00 0.00 0.00 9.06 -0.61 59 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 8.53 -0.58 59 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 8.03 -0.56 59 0 19 0
TOTAL CALL 4,572 110,244 +885
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 62 0 319 0
30MAR26 41.00 P 0.18 0.18 0.18 0.02 +0.01 64 20 33 0
30MAR26 42.00 P 0.00 0.00 0.00 0.03 +0.01 63 0 5 0
30MAR26 43.00 P 0.00 0.00 0.00 0.04 +0.01 62 0 152 0
30MAR26 44.00 P 0.00 0.00 0.00 0.06 +0.02 62 0 32 0
30MAR26 45.00 P 0.36 0.36 0.36 0.09 +0.03 62 2 200 0
30MAR26 46.00 P 0.00 0.00 0.00 0.12 +0.03 62 0 153 0
30MAR26 47.00 P 0.00 0.00 0.00 0.17 +0.05 62 0 140 0
30MAR26 48.00 P 0.55 0.55 0.55 0.23 +0.06 62 45 298 +42
30MAR26 49.00 P 0.63 0.65 0.63 0.31 +0.07 62 45 307 0
30MAR26 50.00 P 0.84 0.85 0.68 0.41 +0.10 62 55 1,428 -20
30MAR26 52.50 P 1.26 1.29 1.03 0.76 +0.15 62 310 1,905 -150
30MAR26 55.00 P 1.48 1.88 1.43 1.32 +0.26 62 123 1,544 +1
30MAR26 57.50 P 2.32 2.72 2.32 2.09 +0.38 63 128 1,862 +32
30MAR26 60.00 P 2.80 3.77 2.70 3.09 +0.60 63 460 2,546 -36
30MAR26 62.50 P 3.79 5.08 3.79 4.27 +0.69 62 124 2,015 +32
30MAR26 65.00 P 6.74 6.78 6.60 5.72 +0.84 62 20 2,924 -1
30MAR26 67.50 P 7.15 7.15 7.15 7.19 +0.69 58 1 1,377 0
30MAR26 70.00 P 8.88 9.10 8.81 9.41 +1.32 64 280 15,089 -280
30MAR26 72.50 P 12.65 12.65 12.65 11.41 +1.16 63 2 1,818 0
30MAR26 75.00 P 14.70 14.70 14.70 13.09 +0.85 49 1 7,889 -1
30MAR26 77.50 P 0.00 0.00 0.00 15.78 +1.51 62 0 1,970 0
30MAR26 80.00 P 18.73 18.73 18.73 18.09 +1.32 62 5 3,437 0
30MAR26 82.50 P 0.00 0.00 0.00 20.40 +1.15 55 0 1,200 0
30MAR26 85.00 P 0.00 0.00 0.00 23.11 +1.41 74 0 774 0
30MAR26 87.50 P 0.00 0.00 0.00 25.36 +1.26 59 0 845 0
30MAR26 90.00 P 29.24 29.24 29.24 27.86 +1.29 63 3 1,207 0
30MAR26 92.50 P 0.00 0.00 0.00 30.62 +1.51 89 0 3 0
30MAR26 95.00 P 0.00 0.00 0.00 32.98 +1.43 85 0 129 0
30MAR26 97.50 P 0.00 0.00 0.00 35.88 +1.83 110 0 15 0
30MAR26 100.00 P 0.00 0.00 0.00 37.85 +1.30 0 0 23 -38
30MAR26 102.50 P 0.00 0.00 0.00 40.35 +1.18 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 42.85 +1.30 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 45.37 +1.28 91 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 47.85 +1.30 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 50.35 +1.30 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 53.18 +1.63 130 0 30 0
30MAR26 117.50 P 0.00 0.00 0.00 55.35 +1.30 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 57.85 +1.30 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 60.37 +1.32 110 0 30 0
30MAR26 125.00 P 0.00 0.00 0.00 62.87 +1.00 113 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 65.56 +1.51 138 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 67.85 +1.30 0 0 30 0
30MAR26 132.50 P 0.00 0.00 0.00 70.35 +1.30 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 72.87 +1.32 123 0 30 0
30MAR26 137.50 P 0.00 0.00 0.00 75.35 +1.30 0 0 30 0
30MAR26 140.00 P 0.00 0.00 0.00 78.68 +2.11 186 0 30 0
29APR26 46.00 P 0.00 0.00 0.00 0.54 - 59 0 0 -
29APR26 47.00 P 1.13 1.13 1.13 0.66 - 59 1 1 -
29APR26 48.00 P 0.00 0.00 0.00 0.81 +0.16 59 0 400 0
29APR26 49.00 P 1.32 1.32 1.32 0.97 +0.17 59 15 45 +15
29APR26 50.00 P 0.00 0.00 0.00 1.16 +0.20 58 0 418 0
29APR26 52.50 P 0.00 0.00 0.00 1.76 +0.29 59 0 242 0
29APR26 55.00 P 2.97 2.97 2.72 2.52 +0.37 59 10 604 0
29APR26 57.50 P 3.78 3.78 3.78 3.42 +0.51 59 5 802 +5
29APR26 60.00 P 5.00 5.10 5.00 4.49 +0.63 58 5 1,118 0
29APR26 62.50 P 5.50 6.32 5.50 5.76 +0.74 58 40 725 +5
29APR26 65.00 P 0.00 0.00 0.00 7.23 +0.76 58 0 2,158 0
29APR26 67.50 P 0.00 0.00 0.00 8.55 +0.67 55 0 1,262 0
29APR26 70.00 P 0.00 0.00 0.00 10.46 +1.05 57 0 8,035 0
29APR26 72.50 P 14.14 14.14 13.98 12.68 +1.51 60 4 221 -3
29APR26 75.00 P 0.00 0.00 0.00 14.60 +1.54 60 0 59 0
29APR26 77.50 P 0.00 0.00 0.00 16.82 +1.39 61 0 181 0
29APR26 80.00 P 0.00 0.00 0.00 19.02 +1.63 62 0 533 0
29APR26 82.50 P 0.00 0.00 0.00 21.18 +1.63 61 0 197 0
29APR26 85.00 P 0.00 0.00 0.00 23.73 +1.96 67 0 143 0
29APR26 87.50 P 0.00 0.00 0.00 25.82 +1.53 62 0 91 0
29APR26 90.00 P 0.00 0.00 0.00 28.23 +1.41 63 0 48 0
29APR26 92.50 P 0.00 0.00 0.00 31.01 +1.79 74 0 137 0
29APR26 95.00 P 0.00 0.00 0.00 33.80 +1.39 84 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 35.88 +1.78 78 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 38.12 +1.55 73 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 40.45 +1.28 69 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 43.19 +1.64 82 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 45.37 +1.28 67 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 47.85 +1.30 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 50.35 +1.28 0 0 12 0
29APR26 115.00 P 0.00 0.00 0.00 53.18 +1.63 92 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 55.90 +1.75 102 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 57.85 +1.30 0 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 60.37 +1.32 81 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 63.16 +1.29 101 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 65.56 +1.51 99 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 68.16 +1.51 106 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 70.35 +1.30 0 0 30 0
29APR26 135.00 P 0.00 0.00 0.00 72.87 +1.32 91 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 75.37 +1.32 93 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 78.68 +2.11 131 0 30 0
29APR26 142.50 P 0.00 0.00 0.00 80.35 +1.30 0 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 82.85 +1.30 0 0 30 0
29APR26 147.50 P 0.00 0.00 0.00 85.89 +1.67 128 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 87.85 +1.30 0 0 30 0
29APR26 152.50 P 0.00 0.00 0.00 90.35 +1.21 0 0 30 0
29APR26 155.00 P 0.00 0.00 0.00 92.85 +1.30 0 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 95.37 +1.32 107 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 97.87 +1.32 109 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 100.35 +1.30 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 102.99 +1.33 123 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 105.35 +1.30 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 108.19 +1.57 137 0 0 0
28MAY26 46.00 P 1.52 1.52 1.52 1.14 - 59 30 30 -
28MAY26 47.00 P 0.00 0.00 0.00 1.33 - 59 0 0 -
28MAY26 48.00 P 0.00 0.00 0.00 1.55 +0.25 60 0 113 0
28MAY26 49.00 P 0.00 0.00 0.00 1.77 +0.24 60 0 95 0
28MAY26 50.00 P 2.34 2.34 2.34 2.04 +0.29 60 18 291 0
28MAY26 52.50 P 0.00 0.00 0.00 2.77 +0.34 60 0 71 0
28MAY26 55.00 P 0.00 0.00 0.00 3.62 +0.44 59 0 9 0
28MAY26 57.50 P 5.05 5.05 5.05 4.61 +0.56 59 1 234 +1
28MAY26 60.00 P 0.00 0.00 0.00 5.79 +0.71 59 0 322 0
28MAY26 62.50 P 7.00 7.38 7.00 7.07 +0.62 59 6 623 -5
28MAY26 65.00 P 0.00 0.00 0.00 8.55 +0.90 59 0 202 0
28MAY26 67.50 P 10.92 10.92 10.92 10.12 +0.95 59 1 258 -1
28MAY26 70.00 P 0.00 0.00 0.00 12.05 +1.16 61 0 534 0
28MAY26 72.50 P 0.00 0.00 0.00 13.73 +1.33 59 0 265 0
28MAY26 75.00 P 0.00 0.00 0.00 15.69 +1.19 60 0 10 0
28MAY26 77.50 P 0.00 0.00 0.00 17.80 +1.74 61 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 19.86 +1.23 61 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 21.46 +1.39 55 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 23.82 +1.52 57 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 26.82 +1.72 67 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 28.68 +1.50 61 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 31.01 +1.57 62 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 33.80 +1.39 69 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 1.66 - 58 0 0 -
29JUN26 47.00 P 0.00 0.00 0.00 1.89 - 58 0 0 -
29JUN26 48.00 P 0.00 0.00 0.00 2.13 +0.19 58 0 351 0
29JUN26 49.00 P 0.00 0.00 0.00 2.42 +0.24 58 0 24 0
29JUN26 50.00 P 3.06 3.06 3.06 2.72 +0.24 58 5 189 +5
29JUN26 52.50 P 0.00 0.00 0.00 3.51 +0.35 58 0 302 0
29JUN26 55.00 P 4.81 5.00 4.81 4.41 +0.40 57 15 644 0
29JUN26 57.50 P 6.10 6.10 6.10 5.46 +0.53 57 2 948 +2
29JUN26 60.00 P 6.97 7.12 6.70 6.70 +0.62 57 431 2,035 +285
29JUN26 62.50 P 8.51 8.57 8.47 8.00 +0.62 57 399 662 +372
29JUN26 65.00 P 10.02 10.02 9.53 9.53 +0.75 58 35 5,888 0
29JUN26 67.50 P 11.68 11.68 11.17 11.17 +0.92 58 39 2,547 0
29JUN26 70.00 P 0.00 0.00 0.00 12.42 +0.54 55 2 2,501 -2
29JUN26 72.50 P 15.17 15.17 15.17 14.20 +0.56 55 69 3,138 0
29JUN26 75.00 P 0.00 0.00 0.00 16.53 +1.04 58 5 6,136 0
29JUN26 77.50 P 0.00 0.00 0.00 18.51 +1.09 59 0 1,310 0
29JUN26 80.00 P 0.00 0.00 0.00 20.17 +0.58 56 0 13,711 0
29JUN26 82.50 P 0.00 0.00 0.00 22.65 +1.07 59 0 741 0
29JUN26 85.00 P 0.00 0.00 0.00 25.09 +1.85 62 0 246 0
29JUN26 87.50 P 0.00 0.00 0.00 27.08 +1.74 61 0 79 0
29JUN26 90.00 P 0.00 0.00 0.00 29.21 +1.85 60 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 31.70 +1.48 63 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 33.87 +1.46 61 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 36.35 +1.92 64 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 38.72 +1.50 64 0 18 0
29JUN26 102.50 P 0.00 0.00 0.00 40.85 +1.34 61 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 43.45 +1.40 65 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 45.81 +1.72 64 0 101 0
29JUN26 110.00 P 0.00 0.00 0.00 48.73 +2.02 74 0 101 0
29JUN26 112.50 P 0.00 0.00 0.00 50.65 +1.50 65 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 53.18 +1.55 68 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 55.90 +1.75 74 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 57.88 +1.32 61 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 60.37 +1.32 62 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 63.22 +1.35 76 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 65.92 +1.87 82 0 15 0
29JUN26 130.00 P 0.00 0.00 0.00 68.36 +1.63 82 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 70.77 +1.41 82 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 72.87 +1.32 69 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 75.38 +1.33 72 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 78.68 +2.11 94 0 0 -341
29JUN26 142.50 P 0.00 0.00 0.00 80.35 +1.30 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 82.85 +1.30 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 85.89 +1.67 94 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 88.09 +1.54 88 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 91.08 +1.94 100 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 92.85 +1.30 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 95.58 +1.53 91 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 98.07 +1.52 92 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 100.35 +1.30 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 102.99 +1.33 92 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 105.83 +1.78 103 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 108.19 +1.57 101 0 0 0
29SEP26 46.00 P 3.63 3.63 3.61 3.32 - 58 2 2 -
29SEP26 47.00 P 4.00 4.00 3.85 3.63 - 58 2 2 -
29SEP26 48.00 P 0.00 0.00 0.00 3.93 +0.27 58 0 60 0
29SEP26 49.00 P 4.46 4.46 4.46 4.26 +0.29 58 250 423 +182
29SEP26 50.00 P 0.00 0.00 0.00 4.61 +0.31 58 0 398 0
29SEP26 52.50 P 0.00 0.00 0.00 5.64 +0.46 58 0 283 0
29SEP26 55.00 P 7.05 7.20 7.05 6.48 +0.30 56 226 669 +226
29SEP26 57.50 P 8.16 8.30 8.16 7.80 +0.50 57 6 532 +2
29SEP26 60.00 P 9.38 9.52 9.38 9.11 +0.62 57 473 10,136 +75
29SEP26 62.50 P 10.82 11.06 10.82 10.51 +0.70 57 398 851 +363
29SEP26 65.00 P 12.50 12.50 12.38 12.02 +0.80 57 37 7,887 0
29SEP26 67.50 P 14.42 14.42 14.13 13.59 +0.85 58 24 624 +24
29SEP26 70.00 P 0.00 0.00 0.00 15.29 +0.75 58 0 1,777 0
29SEP26 72.50 P 0.00 0.00 0.00 17.15 +0.90 58 0 2,776 0
29SEP26 75.00 P 0.00 0.00 0.00 18.70 +0.83 57 5 1,192 +5
29SEP26 77.50 P 21.82 21.82 21.82 21.20 +1.10 61 1 1,127 -1
29SEP26 80.00 P 0.00 0.00 0.00 23.21 +1.70 61 0 1,576 0
29SEP26 82.50 P 0.00 0.00 0.00 25.19 +1.51 62 0 864 0
29SEP26 85.00 P 0.00 0.00 0.00 27.19 +1.72 61 0 1,341 0
29SEP26 87.50 P 30.32 30.32 29.70 29.39 +1.49 62 201 277 -1
29SEP26 90.00 P 0.00 0.00 0.00 30.91 +1.46 59 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 33.23 +1.44 60 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 35.40 +1.07 60 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 37.70 +1.18 61 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 39.92 +1.48 61 0 5,264 0
29SEP26 102.50 P 0.00 0.00 0.00 42.30 +1.82 62 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 44.66 +1.97 63 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 46.32 +1.47 57 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 48.73 +1.53 58 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 50.99 +0.94 57 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 53.38 +0.82 57 0 30 0
29SEP26 117.50 P 0.00 0.00 0.00 56.35 +1.45 64 0 34 0
29SEP26 120.00 P 0.00 0.00 0.00 58.71 +2.08 64 0 62 0
29SEP26 122.50 P 0.00 0.00 0.00 60.76 +1.28 60 0 60 0
29SEP26 125.00 P 0.00 0.00 0.00 63.22 +1.35 61 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 65.94 +1.64 65 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 68.45 +1.70 67 0 16 0
30DEC26 46.00 P 4.96 4.96 4.96 4.78 - 59 3 3 -
30DEC26 47.00 P 0.00 0.00 0.00 5.15 - 59 0 0 -
30DEC26 48.00 P 0.00 0.00 0.00 5.38 +0.19 58 0 10 0
30DEC26 49.00 P 0.00 0.00 0.00 5.89 +0.39 58 0 33 0
30DEC26 50.00 P 0.00 0.00 0.00 6.17 +0.28 58 0 73 0
30DEC26 52.50 P 0.00 0.00 0.00 7.21 +0.41 57 5 175 +5
30DEC26 55.00 P 0.00 0.00 0.00 8.51 +0.52 58 0 985 0
30DEC26 57.50 P 10.05 10.05 10.05 9.75 +0.57 58 4 90 0
30DEC26 60.00 P 11.58 11.58 11.49 11.09 +0.41 58 135 714 +90
30DEC26 62.50 P 12.75 13.07 12.75 12.45 +0.64 57 180 552 +180
30DEC26 65.00 P 0.00 0.00 0.00 13.89 +0.63 57 0 1,272 0
30DEC26 67.50 P 0.00 0.00 0.00 15.53 +0.75 57 0 2,700 0
30DEC26 70.00 P 0.00 0.00 0.00 17.27 +0.76 58 0 2,480 0
30DEC26 72.50 P 0.00 0.00 0.00 18.90 +0.68 57 0 402 0
30DEC26 75.00 P 0.00 0.00 0.00 20.74 +1.02 58 0 509 0
30DEC26 77.50 P 0.00 0.00 0.00 22.90 +1.19 60 0 90 0
30DEC26 80.00 P 0.00 0.00 0.00 24.35 +0.83 57 0 36 0
30DEC26 82.50 P 0.00 0.00 0.00 26.79 +1.51 60 0 13 0
30DEC26 85.00 P 0.00 0.00 0.00 28.66 +0.98 60 0 22 0
30DEC26 87.50 P 0.00 0.00 0.00 30.71 +1.43 60 0 0 0
30DEC26 90.00 P 33.25 33.25 33.25 32.40 +1.07 58 1 15 0
30DEC26 92.50 P 0.00 0.00 0.00 34.82 +1.31 60 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 36.93 +1.28 60 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 38.89 +1.16 59 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 40.97 +1.10 59 0 27 0
30DEC26 102.50 P 0.00 0.00 0.00 42.94 +0.53 58 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 45.68 +1.41 61 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 47.90 +1.51 61 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 5.96 - 59 0 0 -
30MAR27 47.00 P 0.00 0.00 0.00 6.34 - 58 0 0 -
30MAR27 48.00 P 0.00 0.00 0.00 6.63 +0.23 58 0 8 0
30MAR27 49.00 P 0.00 0.00 0.00 7.13 +0.39 58 0 0 0
30MAR27 50.00 P 7.58 7.58 7.58 7.57 +0.45 58 15 15 +15
30MAR27 52.50 P 8.73 8.73 8.73 8.60 +0.33 57 12 12 +12
30MAR27 55.00 P 0.00 0.00 0.00 9.81 +0.38 57 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.19 +0.50 57 0 5 0
30MAR27 60.00 P 12.39 12.39 12.39 12.57 +0.57 57 5 10 +5
30MAR27 62.50 P 0.00 0.00 0.00 13.96 +0.56 57 0 0 0
30MAR27 65.00 P 15.95 15.95 15.95 15.57 +0.66 57 1 3 +1
30MAR27 67.50 P 0.00 0.00 0.00 17.19 +0.74 58 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 18.86 +0.78 58 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 20.51 +0.74 58 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 22.24 +0.69 57 0 5 0
30MAR27 77.50 P 0.00 0.00 0.00 24.12 +0.73 58 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 26.10 +0.89 58 0 0 0
30MAR27 82.50 P 28.45 28.45 28.35 27.98 +1.03 58 2 3 +2
30MAR27 85.00 P 0.00 0.00 0.00 29.90 +0.87 58 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 31.85 +0.89 58 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 33.98 +1.10 59 0 0 0
TOTAL PUT 4,750 167,731 +1,104
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$ 11.94
30MAR26 4.60 C 0.00 0.00 0.00 7.35 -0.09 125 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 7.25 -0.09 121 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 7.16 -0.08 149 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 7.06 -0.07 145 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 6.95 -0.09 108 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 6.70 -0.09 96 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 6.45 -0.10 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 6.20 -0.09 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.96 -0.08 112 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.70 -0.09 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.45 -0.09 0 0 30 0
30MAR26 6.75 C 0.00 0.00 0.00 5.20 -0.09 0 0 15 0
30MAR26 7.00 C 0.00 0.00 0.00 4.95 -0.09 0 0 30 0
30MAR26 7.25 C 0.00 0.00 0.00 4.70 -0.09 0 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 4.45 -0.08 0 0 45 0
30MAR26 7.75 C 0.00 0.00 0.00 4.20 -0.09 0 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 3.96 -0.10 64 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 3.71 -0.11 59 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.51 -0.04 81 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.24 -0.06 68 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.96 -0.09 44 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.72 -0.09 49 0 13 0
30MAR26 9.50 C 0.00 0.00 0.00 2.48 -0.09 49 0 38 0
30MAR26 9.75 C 0.00 0.00 0.00 2.23 -0.10 44 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.05 -0.05 56 0 8 0
30MAR26 10.50 C 0.00 0.00 0.00 1.61 -0.05 52 0 46 0
30MAR26 11.00 C 0.00 0.00 0.00 1.24 +0.01 53 0 32 0
30MAR26 11.50 C 0.85 0.85 0.85 0.86 -0.04 48 1 216 0
30MAR26 12.00 C 0.54 0.54 0.54 0.60 -0.04 48 3 102 +3
30MAR26 12.50 C 0.39 0.39 0.38 0.41 -0.02 49 15 415 +10
30MAR26 13.00 C 0.00 0.00 0.00 0.26 -0.02 49 0 433 0
30MAR26 13.50 C 0.16 0.16 0.16 0.16 -0.02 49 3 418 -3
30MAR26 14.00 C 0.09 0.09 0.09 0.10 -0.01 49 30 488 +30
30MAR26 14.50 C 0.00 0.00 0.00 0.06 -0.01 50 0 332 0
30MAR26 15.00 C 0.00 0.00 0.00 0.04 0.00 51 0 273 0
30MAR26 15.50 C 0.00 0.00 0.00 0.02 0.00 50 0 749 0
30MAR26 16.00 C 0.02 0.02 0.02 0.01 0.00 50 15 1,231 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 279 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 59 0 481 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 63 0 428 0
30MAR26 18.00 C 0.07 0.07 0.07 0.01 0.00 67 40 329 +40
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 70 0 219 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 74 0 78 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 77 0 42 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 81 0 362 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 87 0 102 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 93 0 150 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 99 0 22 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 115 0 12 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 120 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 124 0 7 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 128 0 55 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 132 0 200 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 136 0 106 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 140 0 542 0
29APR26 8.75 C 0.00 0.00 0.00 3.27 -0.03 49 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.02 -0.05 46 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.72 -0.09 0 0 0 0
29APR26 9.50 C 2.60 2.60 2.60 2.54 -0.06 42 1 2 +1
29APR26 9.75 C 0.00 0.00 0.00 2.31 -0.07 41 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.23 +0.06 54 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.74 -0.10 45 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.47 +0.01 50 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.12 -0.04 46 0 0 0
29APR26 12.00 C 0.87 0.87 0.87 0.88 -0.03 47 40 55 +40
29APR26 12.50 C 0.71 0.71 0.71 0.68 -0.02 47 15 15 +15
29APR26 13.00 C 0.51 0.51 0.51 0.51 -0.02 47 15 15 0
29APR26 13.50 C 0.00 0.00 0.00 0.39 -0.01 48 0 30 0
29APR26 14.00 C 0.00 0.00 0.00 0.29 -0.02 48 0 46 0
29APR26 14.50 C 0.00 0.00 0.00 0.22 0.00 49 0 74 0
29APR26 15.00 C 0.17 0.17 0.17 0.16 0.00 49 10 87 -10
29APR26 15.50 C 0.00 0.00 0.00 0.11 -0.01 49 0 171 0
29APR26 16.00 C 0.00 0.00 0.00 0.08 0.00 49 0 20 0
29APR26 16.50 C 0.00 0.00 0.00 0.06 0.00 50 0 109 0
29APR26 17.00 C 0.00 0.00 0.00 0.04 0.00 49 0 127 0
29APR26 17.50 C 0.00 0.00 0.00 0.03 0.00 50 0 25 0
29APR26 18.00 C 0.00 0.00 0.00 0.02 0.00 50 0 26 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 52 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 50 0 17 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 139 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 55 0 133 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 59 0 45 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 67 0 4 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 71 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.37 +0.03 52 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.09 -0.02 45 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.83 -0.07 40 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.75 -0.08 52 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.44 -0.06 43 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.35 +0.02 50 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.91 -0.06 45 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.61 -0.04 46 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.33 -0.05 47 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.10 -0.03 47 0 0 0
28MAY26 12.50 C 0.95 0.95 0.89 0.89 -0.03 47 30 45 +30
28MAY26 13.00 C 0.00 0.00 0.00 0.73 -0.02 48 0 180 0
28MAY26 13.50 C 0.00 0.00 0.00 0.58 -0.03 48 0 45 0
28MAY26 14.00 C 0.00 0.00 0.00 0.49 -0.01 49 0 520 0
28MAY26 14.50 C 0.00 0.00 0.00 0.39 -0.01 49 0 87 0
28MAY26 15.00 C 0.00 0.00 0.00 0.29 -0.02 48 0 80 0
28MAY26 15.50 C 0.00 0.00 0.00 0.24 0.00 49 0 45 0
28MAY26 16.00 C 0.00 0.00 0.00 0.18 -0.01 49 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.14 0.00 49 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.11 0.00 49 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.09 0.00 50 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.07 0.00 50 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.05 0.00 49 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.04 0.00 50 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.03 0.00 49 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 7.18 -0.09 51 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 7.06 -0.11 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 6.98 -0.06 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 6.73 -0.09 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 6.49 -0.09 54 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 6.26 -0.07 64 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 5.99 -0.09 40 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.75 -0.09 50 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.46 -0.08 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 5.28 -0.05 55 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 5.07 -0.04 60 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.77 -0.10 44 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 4.57 +0.02 52 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.32 -0.08 49 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.03 -0.03 38 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 3.75 -0.10 0 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 3.63 +0.01 47 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.45 +0.04 50 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.14 -0.07 41 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.08 +0.06 52 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.78 -0.05 45 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 2.62 -0.05 47 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.41 -0.08 45 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 2.08 -0.06 46 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 1.79 -0.06 46 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 1.54 -0.07 47 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.32 -0.03 48 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.10 -0.04 48 0 30 0
29JUN26 13.00 C 0.00 0.00 0.00 0.93 -0.03 48 0 13 0
29JUN26 13.50 C 0.00 0.00 0.00 0.79 -0.02 49 0 16 0
29JUN26 14.00 C 0.00 0.00 0.00 0.67 -0.01 49 0 15 0
29JUN26 14.50 C 0.00 0.00 0.00 0.57 -0.01 50 0 327 0
29JUN26 15.00 C 0.00 0.00 0.00 0.47 -0.02 50 0 194 0
29JUN26 15.50 C 0.00 0.00 0.00 0.39 -0.01 50 0 47 0
29JUN26 16.00 C 0.00 0.00 0.00 0.32 -0.01 50 0 1 0
29JUN26 16.50 C 0.32 0.32 0.32 0.26 -0.01 49 3 20 +3
29JUN26 17.00 C 0.00 0.00 0.00 0.21 -0.01 49 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.17 -0.01 49 0 161 0
29JUN26 18.00 C 0.00 0.00 0.00 0.14 -0.01 49 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.12 0.00 50 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.09 -0.01 49 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.08 0.00 50 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.06 -0.01 49 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 0.04 0.00 49 0 36 0
29JUN26 22.00 C 0.00 0.00 0.00 0.03 0.00 50 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 49 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 51 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 56 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 58 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 62 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 66 0 18 0
29SEP26 8.75 C 0.00 0.00 0.00 3.69 -0.01 48 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.56 +0.04 50 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.32 -0.03 47 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 3.18 -0.01 49 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.02 -0.04 49 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.84 -0.12 48 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.54 -0.04 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.37 +0.05 51 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.05 -0.02 49 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.84 -0.03 49 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 1.65 -0.02 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.47 -0.02 50 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 1.32 -0.02 50 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 1.18 -0.02 51 0 15 0
29SEP26 14.50 C 0.00 0.00 0.00 1.05 -0.01 51 0 333 0
29SEP26 15.00 C 0.00 0.00 0.00 0.94 -0.01 51 0 861 0
29SEP26 15.50 C 0.00 0.00 0.00 0.83 -0.02 51 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.73 -0.02 51 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.65 -0.02 51 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.57 -0.02 51 0 45 0
29SEP26 17.50 C 0.00 0.00 0.00 0.50 -0.02 51 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.44 -0.02 50 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.39 -0.01 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.35 -0.01 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.30 -0.01 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.27 -0.01 51 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.21 0.00 51 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.16 -0.01 50 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.13 0.00 51 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.10 0.00 51 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.08 0.00 51 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.06 0.00 51 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.05 0.00 51 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 51 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.02 0.00 50 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 49 0 80 0
30DEC26 8.75 C 0.00 0.00 0.00 4.03 +0.02 51 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.80 -0.08 49 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.71 +0.04 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.45 -0.07 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.34 -0.04 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.19 -0.05 49 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 2.89 -0.06 48 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 2.65 -0.06 49 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 2.44 0.00 49 0 0 0
30DEC26 12.00 C 2.25 2.25 2.25 2.24 -0.03 50 1 1 +1
30DEC26 12.50 C 0.00 0.00 0.00 2.05 -0.01 50 0 30 0
30DEC26 13.00 C 0.00 0.00 0.00 1.88 -0.02 50 0 0 0
30DEC26 13.50 C 1.68 1.68 1.68 1.72 -0.02 51 1 0 -1
30DEC26 14.00 C 0.00 0.00 0.00 1.57 -0.01 51 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 1.44 -0.01 51 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 1.32 -0.01 51 0 19 0
30DEC26 15.50 C 0.00 0.00 0.00 1.22 0.00 51 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 1.11 -0.01 51 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.01 -0.01 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.92 -0.01 51 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 0.84 0.00 51 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.76 -0.01 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.69 -0.01 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.63 0.00 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.57 -0.01 51 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.52 -0.01 51 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.43 -0.01 51 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 0.36 0.00 51 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.30 0.00 51 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.25 0.00 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.21 0.00 51 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.17 0.00 51 0 25 0
30MAR27 8.75 C 0.00 0.00 0.00 4.21 -0.07 49 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.05 -0.07 49 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.90 -0.07 49 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.75 -0.04 49 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.61 -0.02 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.45 -0.05 49 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.21 -0.02 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.97 -0.01 49 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.73 -0.03 49 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.58 -0.01 50 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.39 -0.01 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.22 -0.01 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.05 -0.02 50 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.90 -0.02 50 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.77 0.00 51 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.65 +0.01 51 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.53 -0.02 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.41 -0.01 51 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.32 -0.02 51 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.24 0.00 51 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.15 0.00 51 0 0 0
TOTAL CALL 223 15,057 +159
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 153 0 38 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 113 0 55 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 101 0 60 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 96 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 85 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 80 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 0.02 +0.01 53 0 5 0
30MAR26 9.50 P 0.00 0.00 0.00 0.03 +0.01 52 0 12 0
30MAR26 9.75 P 0.00 0.00 0.00 0.05 +0.01 52 0 175 0
30MAR26 10.00 P 0.10 0.10 0.10 0.07 +0.02 51 18 60 -18
30MAR26 10.50 P 0.00 0.00 0.00 0.14 +0.02 51 0 110 0
30MAR26 11.00 P 0.31 0.31 0.31 0.25 +0.02 50 15 137 +15
30MAR26 11.50 P 0.46 0.46 0.46 0.44 +0.05 51 1 342 0
30MAR26 12.00 P 0.00 0.00 0.00 0.68 +0.06 51 0 417 0
30MAR26 12.50 P 0.89 0.90 0.89 0.99 +0.07 52 50 764 0
30MAR26 13.00 P 0.00 0.00 0.00 1.35 +0.08 53 0 520 0
30MAR26 13.50 P 0.00 0.00 0.00 1.74 +0.08 53 0 636 0
30MAR26 14.00 P 0.00 0.00 0.00 2.21 +0.16 59 0 572 0
30MAR26 14.50 P 0.00 0.00 0.00 2.68 +0.09 63 0 420 0
30MAR26 15.00 P 0.00 0.00 0.00 3.13 +0.05 62 0 209 0
30MAR26 15.50 P 0.00 0.00 0.00 3.59 +0.01 59 0 210 0
30MAR26 16.00 P 0.00 0.00 0.00 4.18 +0.09 83 0 110 0
30MAR26 16.50 P 0.00 0.00 0.00 4.56 +0.08 0 0 59 0
30MAR26 17.00 P 0.00 0.00 0.00 5.06 +0.01 0 0 48 0
30MAR26 17.50 P 0.00 0.00 0.00 5.61 +0.03 86 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 6.06 -0.05 0 0 32 -8
30MAR26 18.50 P 0.00 0.00 0.00 6.66 +0.02 108 0 80 0
30MAR26 19.00 P 0.00 0.00 0.00 7.11 +0.07 100 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.61 +0.07 105 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 8.12 +0.11 112 0 120 0
30MAR26 21.00 P 0.00 0.00 0.00 9.12 +0.08 120 0 98 0
30MAR26 22.00 P 0.00 0.00 0.00 10.10 +0.06 121 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 11.11 +0.05 132 0 40 0
30MAR26 24.00 P 0.00 0.00 0.00 12.15 +0.18 151 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 13.10 +0.13 141 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 14.06 -0.09 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 15.12 +0.09 161 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 16.06 +0.02 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 17.10 +0.06 165 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 18.06 +0.09 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 19.12 +0.01 182 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 20.07 -0.02 160 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.05 +0.01 51 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.06 +0.01 49 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.09 +0.02 50 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.12 +0.02 50 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.15 +0.02 49 0 82 0
29APR26 10.00 P 0.00 0.00 0.00 0.20 +0.03 49 0 33 0
29APR26 10.50 P 0.00 0.00 0.00 0.32 +0.03 49 0 3 0
29APR26 11.00 P 0.50 0.50 0.50 0.48 +0.04 49 10 10 +10
29APR26 11.50 P 0.00 0.00 0.00 0.69 +0.05 49 0 43 0
29APR26 12.00 P 0.86 1.00 0.85 0.95 +0.06 50 280 281 +200
29APR26 12.50 P 0.00 0.00 0.00 1.25 +0.07 50 0 94 0
29APR26 13.00 P 0.00 0.00 0.00 1.59 +0.08 51 0 112 0
29APR26 13.50 P 0.00 0.00 0.00 1.89 0.00 47 0 28 0
29APR26 14.00 P 0.00 0.00 0.00 2.38 +0.09 53 0 68 0
29APR26 14.50 P 0.00 0.00 0.00 2.81 +0.09 55 0 2 0
29APR26 15.00 P 0.00 0.00 0.00 3.27 +0.09 57 0 16 0
29APR26 15.50 P 0.00 0.00 0.00 3.74 +0.09 60 0 33 0
29APR26 16.00 P 0.00 0.00 0.00 4.18 +0.06 59 0 15 0
29APR26 16.50 P 0.00 0.00 0.00 4.72 +0.09 67 0 29 0
29APR26 17.00 P 0.00 0.00 0.00 5.12 -0.01 59 0 15 0
29APR26 17.50 P 0.00 0.00 0.00 5.64 +0.06 66 0 39 0
29APR26 18.00 P 0.00 0.00 0.00 6.12 -0.03 67 0 6 0
29APR26 18.50 P 0.00 0.00 0.00 6.66 +0.02 76 0 10 0
29APR26 19.00 P 0.00 0.00 0.00 7.19 +0.14 83 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 7.61 +0.02 75 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 8.12 +0.11 80 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 9.12 +0.07 85 0 10 0
29APR26 22.00 P 0.00 0.00 0.00 10.11 +0.07 89 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 11.22 +0.16 111 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 12.21 +0.16 115 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 13.10 +0.12 101 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 14.19 +0.04 123 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.11 +0.02 50 0 14 0
28MAY26 9.00 P 0.00 0.00 0.00 0.14 +0.02 49 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.17 +0.01 49 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.22 +0.02 49 0 10 0
28MAY26 9.75 P 0.00 0.00 0.00 0.27 +0.02 49 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.33 +0.03 49 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.48 +0.03 49 0 3 0
28MAY26 11.00 P 0.68 0.68 0.68 0.66 +0.04 49 15 16 +15
28MAY26 11.50 P 0.90 0.90 0.89 0.89 +0.05 49 30 75 +10
28MAY26 12.00 P 0.00 0.00 0.00 1.16 +0.06 50 0 75 0
28MAY26 12.50 P 0.00 0.00 0.00 1.45 +0.06 50 0 75 0
28MAY26 13.00 P 0.00 0.00 0.00 1.76 +0.04 50 0 60 0
28MAY26 13.50 P 0.00 0.00 0.00 2.14 +0.10 51 0 86 0
28MAY26 14.00 P 0.00 0.00 0.00 2.54 +0.08 52 0 60 0
28MAY26 14.50 P 0.00 0.00 0.00 2.85 -0.02 48 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.38 +0.08 54 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 3.79 +0.11 53 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.28 +0.07 56 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 4.72 +0.03 56 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.26 +0.13 62 0 1 0
28MAY26 17.50 P 0.00 0.00 0.00 5.74 +0.09 64 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.19 +0.04 63 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.66 +0.02 63 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 7.20 +0.15 70 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 7.72 +0.08 75 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 69 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 0.02 +0.01 50 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.03 +0.01 50 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.04 +0.01 50 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.05 0.00 49 0 20 0
29JUN26 7.75 P 0.00 0.00 0.00 0.07 +0.01 50 0 20 0
29JUN26 8.00 P 0.00 0.00 0.00 0.09 +0.01 49 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.12 +0.01 50 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.15 +0.01 50 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.19 +0.02 50 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.23 +0.02 50 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.28 +0.02 49 0 4 0
29JUN26 9.50 P 0.00 0.00 0.00 0.34 +0.02 50 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.40 +0.02 49 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.47 +0.02 49 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.65 +0.04 50 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.85 +0.04 50 0 9 0
29JUN26 11.50 P 0.00 0.00 0.00 1.08 +0.04 50 0 15 0
29JUN26 12.00 P 0.00 0.00 0.00 1.33 +0.03 50 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 1.64 +0.06 50 0 69 0
29JUN26 13.00 P 0.00 0.00 0.00 1.96 +0.04 50 0 2 0
29JUN26 13.50 P 0.00 0.00 0.00 2.33 +0.07 51 0 31 0
29JUN26 14.00 P 0.00 0.00 0.00 2.70 +0.06 52 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 3.07 +0.04 51 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.52 +0.08 53 0 23 0
29JUN26 15.50 P 0.00 0.00 0.00 3.87 -0.01 50 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.38 +0.10 54 0 20 0
29JUN26 16.50 P 0.00 0.00 0.00 4.73 -0.05 49 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.30 +0.16 57 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 5.74 +0.09 56 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.22 +0.05 58 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.66 +0.01 56 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.20 +0.04 61 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.72 +0.08 65 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.13 -0.01 60 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 9.14 +0.09 65 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.11 +0.07 66 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 11.22 +0.16 81 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.21 +0.15 84 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 13.10 +0.03 75 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 14.19 +0.04 89 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 15.12 +0.03 84 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 16.06 +0.02 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 17.10 +0.06 87 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 18.07 +0.01 83 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 19.18 +0.07 103 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 20.07 -0.02 88 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.44 +0.02 51 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.51 +0.02 51 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.58 +0.02 51 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.66 +0.02 51 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 0.75 +0.05 51 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.84 +0.05 51 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 1.03 +0.02 50 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.25 +0.03 50 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 1.51 +0.04 51 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 1.79 +0.05 51 0 45 0
29SEP26 12.50 P 0.00 0.00 0.00 2.09 +0.04 51 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 2.42 +0.06 52 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 2.76 +0.06 52 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 3.13 +0.06 53 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 3.50 +0.04 52 0 12 0
29SEP26 15.00 P 0.00 0.00 0.00 3.87 +0.03 52 0 75 0
29SEP26 15.50 P 0.00 0.00 0.00 4.29 +0.08 53 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 4.68 +0.05 53 0 7 0
29SEP26 16.50 P 0.00 0.00 0.00 5.12 +0.03 54 0 18 0
29SEP26 17.00 P 0.00 0.00 0.00 5.57 +0.04 55 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.00 +0.08 55 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 6.40 -0.01 54 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 6.91 +0.03 56 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 7.36 +0.14 56 0 6 0
29SEP26 19.50 P 0.00 0.00 0.00 7.84 +0.10 57 0 6 0
29SEP26 20.00 P 0.00 0.00 0.00 8.29 +0.08 57 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 9.28 +0.13 60 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.23 +0.11 61 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.22 +0.15 64 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.21 +0.15 66 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 13.16 +0.09 66 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 14.19 +0.04 70 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 15.12 +0.03 68 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 16.13 +0.04 71 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 17.10 +0.06 70 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 18.13 +0.07 76 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 19.18 +0.07 82 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 20.10 +0.01 76 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.67 +0.03 51 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.74 +0.03 51 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.83 +0.03 51 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 0.92 +0.03 51 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 1.02 +0.04 51 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.11 +0.03 51 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 1.33 +0.04 51 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.57 +0.04 51 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.83 +0.04 51 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 2.11 +0.04 51 0 68 0
30DEC26 12.50 P 0.00 0.00 0.00 2.41 +0.05 51 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 2.73 +0.05 51 0 19 0
30DEC26 13.50 P 0.00 0.00 0.00 3.07 +0.06 51 0 220 0
30DEC26 14.00 P 0.00 0.00 0.00 3.46 +0.07 52 0 112 0
30DEC26 14.50 P 0.00 0.00 0.00 3.83 +0.11 53 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 4.18 +0.08 52 0 110 0
30DEC26 15.50 P 0.00 0.00 0.00 4.58 +0.06 53 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.97 +0.04 53 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 5.38 +0.07 53 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.79 +0.05 53 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.21 +0.04 53 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.66 +0.08 54 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.09 +0.07 54 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.55 +0.09 55 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 8.00 +0.12 55 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.46 +0.11 56 0 8 0
30DEC26 21.00 P 0.00 0.00 0.00 9.36 +0.07 55 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.30 +0.08 56 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.24 +0.06 56 0 3 0
30DEC26 24.00 P 0.00 0.00 0.00 12.21 +0.08 58 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 13.18 +0.09 59 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 14.19 +0.04 62 0 10 0
30MAR27 8.75 P 0.00 0.00 0.00 0.85 +0.04 51 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.94 +0.04 51 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.03 +0.04 51 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.13 +0.04 51 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.23 +0.03 51 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.34 +0.05 51 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.57 +0.06 51 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.82 +0.06 51 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.08 +0.04 50 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 2.37 +0.05 51 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.68 +0.06 51 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 2.99 +0.07 51 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 3.33 +0.08 51 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.70 +0.08 52 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.07 +0.09 52 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.44 +0.08 52 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.82 +0.09 52 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.22 +0.08 53 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.62 +0.09 53 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.02 +0.09 53 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.44 +0.08 53 0 0 0
TOTAL PUT 419 9,141 +224
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$ 15.53
30MAR26 9.00 C 0.00 0.00 0.00 6.55 -0.25 78 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.30 -0.26 73 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.05 -0.42 69 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.80 -0.25 64 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.56 -0.26 74 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.09 -0.22 82 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.53 -0.29 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.03 -0.29 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.53 -0.28 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.15 -0.17 61 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.60 -0.27 44 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 2.13 -0.23 41 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.66 -0.22 36 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.21 -0.21 32 0 0 0
30MAR26 15.00 C 0.79 0.79 0.79 0.81 -0.18 29 1 28 +1
30MAR26 15.50 C 0.54 0.54 0.54 0.54 -0.16 30 1 60 0
30MAR26 16.00 C 0.00 0.00 0.00 0.33 -0.11 31 0 351 0
30MAR26 16.50 C 0.21 0.21 0.21 0.18 -0.08 30 15 518 0
30MAR26 17.00 C 0.13 0.13 0.10 0.10 -0.05 31 126 362 +52
30MAR26 17.50 C 0.06 0.06 0.06 0.05 -0.03 31 31 256 0
30MAR26 18.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 240 0
30MAR26 18.50 C 0.02 0.02 0.02 0.01 -0.01 31 1 57 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 49 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 135 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 37 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1 0
29APR26 11.00 C 0.00 0.00 0.00 4.58 -0.25 38 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.11 -0.24 43 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.59 -0.26 32 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.15 -0.24 39 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.66 -0.29 34 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.19 -0.29 31 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.78 -0.24 31 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.41 -0.20 31 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.07 -0.12 31 0 0 0
29APR26 15.50 C 0.72 0.72 0.72 0.78 -0.11 30 35 195 +35
29APR26 16.00 C 0.00 0.00 0.00 0.55 -0.12 29 0 280 0
29APR26 16.50 C 0.41 0.41 0.41 0.38 -0.08 29 16 221 0
29APR26 17.00 C 0.25 0.25 0.25 0.25 -0.07 29 2 113 +2
29APR26 17.50 C 0.00 0.00 0.00 0.16 -0.05 29 0 59 0
29APR26 18.00 C 0.00 0.00 0.00 0.10 -0.03 29 0 17 0
29APR26 18.50 C 0.00 0.00 0.00 0.06 -0.03 29 0 75 0
29APR26 19.00 C 0.06 0.06 0.06 0.04 -0.01 30 15 56 +15
29APR26 19.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 32 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 45 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.19 -0.20 43 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.62 -0.37 28 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.15 -0.30 28 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.76 -0.19 33 0 1 0
28MAY26 13.50 C 0.00 0.00 0.00 2.22 -0.30 26 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.90 -0.21 30 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.52 -0.19 29 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.17 -0.17 28 0 1 0
28MAY26 15.50 C 0.00 0.00 0.00 0.92 -0.13 28 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.69 -0.14 28 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.50 -0.11 28 0 90 0
28MAY26 17.00 C 0.00 0.00 0.00 0.36 -0.10 28 0 75 0
28MAY26 17.50 C 0.00 0.00 0.00 0.25 -0.08 28 0 30 0
28MAY26 18.00 C 0.00 0.00 0.00 0.17 -0.07 27 0 30 0
28MAY26 18.50 C 0.00 0.00 0.00 0.12 -0.04 28 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.08 -0.03 28 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.05 -0.03 28 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.70 -0.20 50 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.27 -0.14 52 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.63 -0.31 28 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 4.24 -0.29 39 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.79 -0.20 38 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 3.15 -0.30 20 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.78 -0.25 28 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.44 -0.22 31 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.05 -0.20 30 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 1.67 -0.16 29 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.36 -0.11 29 0 6 0
29JUN26 15.50 C 0.97 1.00 0.97 1.08 -0.11 28 240 485 +240
29JUN26 16.00 C 0.80 0.80 0.80 0.85 -0.10 28 237 343 +97
29JUN26 16.50 C 0.00 0.00 0.00 0.66 -0.09 28 0 51 0
29JUN26 17.00 C 0.00 0.00 0.00 0.53 -0.08 29 0 54 0
29JUN26 17.50 C 0.00 0.00 0.00 0.40 -0.06 29 0 36 0
29JUN26 18.00 C 0.32 0.32 0.32 0.30 -0.05 28 9 35 -6
29JUN26 18.50 C 0.00 0.00 0.00 0.22 -0.04 28 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.16 -0.03 28 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.12 -0.02 29 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 0.09 -0.01 29 0 12 0
29JUN26 21.00 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.67 -0.31 32 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.24 -0.31 35 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.81 -0.21 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.35 -0.10 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.78 -0.34 25 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.44 -0.22 27 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.05 -0.31 26 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.72 -0.24 26 0 0 0
29SEP26 15.00 C 1.49 1.49 1.49 1.51 -0.18 28 15 15 +15
29SEP26 15.50 C 1.29 1.29 1.29 1.28 -0.14 28 215 215 +215
29SEP26 16.00 C 1.10 1.10 1.10 1.06 -0.12 28 405 295 +295
29SEP26 16.50 C 0.00 0.00 0.00 0.87 -0.11 28 0 34 0
29SEP26 17.00 C 0.00 0.00 0.00 0.71 -0.09 28 0 48 0
29SEP26 17.50 C 0.00 0.00 0.00 0.58 -0.07 28 0 93 0
29SEP26 18.00 C 0.00 0.00 0.00 0.47 -0.06 28 0 54 0
29SEP26 18.50 C 0.00 0.00 0.00 0.38 -0.05 28 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.30 -0.04 28 0 401 0
29SEP26 19.50 C 0.00 0.00 0.00 0.24 -0.03 28 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.19 -0.03 28 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.12 -0.02 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.07 -0.02 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29SEP26 26.00 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 0.01 0.00 30 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.67 -0.31 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.24 -0.31 30 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.81 -0.21 30 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.35 -0.21 27 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.94 -0.23 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.59 -0.21 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.26 -0.19 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.97 -0.17 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.70 -0.17 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.47 -0.15 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.26 -0.14 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.08 -0.12 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.92 -0.10 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.78 -0.10 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.66 -0.09 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.56 -0.07 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.47 -0.06 27 0 2 0
30DEC26 19.50 C 0.00 0.00 0.00 0.39 -0.06 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.33 -0.05 27 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.23 -0.03 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.16 -0.02 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.29 -0.26 28 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.85 -0.23 27 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.48 -0.15 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.11 -0.17 27 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.76 -0.16 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.44 -0.18 26 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.15 -0.18 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.96 -0.10 27 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.73 -0.14 27 0 0 0
30MAR27 16.00 C 1.48 1.48 1.48 1.48 -0.18 27 9 9 +9
30MAR27 16.50 C 0.00 0.00 0.00 1.33 -0.14 27 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.15 -0.14 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.01 -0.12 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.87 -0.12 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.75 -0.11 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.65 -0.10 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.56 -0.09 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.48 -0.08 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.35 -0.07 27 0 0 0
TOTAL CALL 1,373 5,757 +970
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 77 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 73 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 9 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 140 0
30MAR26 13.00 P 0.02 0.02 0.02 0.01 0.00 33 71 83 +67
30MAR26 13.50 P 0.00 0.00 0.00 0.02 0.00 30 0 120 0
30MAR26 14.00 P 0.08 0.09 0.08 0.06 +0.02 31 28 106 +28
30MAR26 14.50 P 0.00 0.00 0.00 0.13 +0.04 30 0 317 0
30MAR26 15.00 P 0.28 0.33 0.28 0.25 +0.06 29 16 497 +11
30MAR26 15.50 P 0.46 0.50 0.46 0.46 +0.10 29 8 198 +8
30MAR26 16.00 P 0.70 0.90 0.70 0.75 +0.13 29 316 713 -237
30MAR26 16.50 P 1.11 1.11 1.11 1.09 +0.14 27 7 1,550 -6
30MAR26 17.00 P 0.00 0.00 0.00 1.52 +0.23 28 0 478 0
30MAR26 17.50 P 0.00 0.00 0.00 1.99 +0.24 29 0 204 0
30MAR26 18.00 P 0.00 0.00 0.00 2.47 +0.25 0 0 41 0
30MAR26 18.50 P 0.00 0.00 0.00 3.00 +0.29 41 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.47 +0.26 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.05 +0.31 60 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.50 +0.27 55 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.52 +0.31 69 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.51 +0.28 74 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.50 +0.29 79 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.47 +0.26 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.64 +0.42 121 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.50 +0.27 99 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.60 +0.38 129 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.50 +0.29 111 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29APR26 12.50 P 0.04 0.04 0.04 0.02 0.00 30 15 17 +15
29APR26 13.00 P 0.07 0.07 0.07 0.05 +0.02 30 26 45 +26
29APR26 13.50 P 0.00 0.00 0.00 0.09 +0.02 30 0 26 0
29APR26 14.00 P 0.00 0.00 0.00 0.17 +0.05 30 0 26 0
29APR26 14.50 P 0.00 0.00 0.00 0.27 +0.06 29 0 107 0
29APR26 15.00 P 0.48 0.49 0.48 0.44 +0.09 29 3 165 +1
29APR26 15.50 P 0.00 0.00 0.00 0.65 +0.11 28 0 236 0
29APR26 16.00 P 0.00 0.00 0.00 0.92 +0.13 28 0 426 0
29APR26 16.50 P 0.00 0.00 0.00 1.25 +0.11 27 0 408 0
29APR26 17.00 P 0.00 0.00 0.00 1.61 +0.19 26 0 31 0
29APR26 17.50 P 0.00 0.00 0.00 2.08 +0.22 29 0 80 0
29APR26 18.00 P 0.00 0.00 0.00 2.52 +0.22 29 0 7 0
29APR26 18.50 P 0.00 0.00 0.00 3.01 +0.24 31 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.51 +0.23 35 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.05 +0.31 43 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.58 +0.35 49 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.62 +0.39 59 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.51 +0.28 54 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.52 +0.29 61 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 8.53 +0.30 67 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 12.00 P 0.05 0.05 0.05 0.02 0.00 28 15 15 +15
28MAY26 12.50 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.08 +0.01 28 0 10 0
28MAY26 13.50 P 0.00 0.00 0.00 0.14 +0.02 28 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.24 +0.04 28 0 63 0
28MAY26 14.50 P 0.00 0.00 0.00 0.37 +0.06 27 0 106 0
28MAY26 15.00 P 0.60 0.60 0.60 0.54 +0.08 27 1 105 +1
28MAY26 15.50 P 0.00 0.00 0.00 0.76 +0.10 27 0 7 0
28MAY26 16.00 P 0.00 0.00 0.00 1.03 +0.11 27 0 113 0
28MAY26 16.50 P 0.00 0.00 0.00 1.36 +0.14 27 0 180 0
28MAY26 17.00 P 0.00 0.00 0.00 1.78 +0.21 29 0 25 0
28MAY26 17.50 P 0.00 0.00 0.00 2.08 +0.12 24 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.52 +0.17 24 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.07 +0.25 31 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.51 +0.23 30 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.05 +0.31 36 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.58 +0.35 41 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.62 +0.39 50 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.51 +0.28 45 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.52 +0.29 51 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 +0.01 29 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 2 0
29JUN26 12.50 P 0.00 0.00 0.00 0.09 +0.02 29 0 121 0
29JUN26 13.00 P 0.00 0.00 0.00 0.15 +0.03 28 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.23 +0.04 28 0 33 0
29JUN26 14.00 P 0.00 0.00 0.00 0.34 +0.05 28 0 28 0
29JUN26 14.50 P 0.00 0.00 0.00 0.49 +0.07 28 0 164 0
29JUN26 15.00 P 0.00 0.00 0.00 0.69 +0.09 28 0 81 0
29JUN26 15.50 P 0.00 0.00 0.00 0.94 +0.12 28 0 257 0
29JUN26 16.00 P 0.00 0.00 0.00 1.20 +0.12 28 0 390 0
29JUN26 16.50 P 0.00 0.00 0.00 1.53 +0.14 28 0 130 0
29JUN26 17.00 P 0.00 0.00 0.00 1.83 +0.19 27 0 44 0
29JUN26 17.50 P 0.00 0.00 0.00 2.28 +0.25 29 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 2.71 +0.27 30 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.18 +0.26 32 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.64 +0.24 34 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.11 +0.35 35 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.58 +0.26 36 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.62 +0.39 43 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.51 +0.28 40 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.52 +0.29 45 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.53 +0.30 50 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.64 +0.41 62 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.50 +0.25 53 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.60 +0.38 66 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.50 +0.27 60 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.08 +0.02 28 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.12 +0.02 28 0 7 0
29SEP26 12.00 P 0.00 0.00 0.00 0.18 +0.03 28 0 7 0
29SEP26 12.50 P 0.00 0.00 0.00 0.26 +0.04 27 0 7 0
29SEP26 13.00 P 0.40 0.40 0.40 0.37 +0.06 27 5 25 -5
29SEP26 13.50 P 0.00 0.00 0.00 0.51 +0.08 27 0 9 0
29SEP26 14.00 P 0.00 0.00 0.00 0.68 +0.09 27 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.87 +0.10 27 0 37 0
29SEP26 15.00 P 0.00 0.00 0.00 1.10 +0.11 27 0 51 0
29SEP26 15.50 P 1.35 1.35 1.34 1.36 +0.13 27 438 381 +354
29SEP26 16.00 P 0.00 0.00 0.00 1.65 +0.15 26 200 804 +187
29SEP26 16.50 P 0.00 0.00 0.00 1.97 +0.16 26 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 2.31 +0.16 26 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 2.68 +0.19 26 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 3.06 +0.19 25 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 3.46 +0.20 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.94 +0.28 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.30 +0.22 20 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.74 +0.23 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.68 +0.21 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.69 +0.20 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.63 +0.19 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.66 +0.30 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.64 +0.28 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.55 +0.19 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.60 +0.31 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.68 +0.41 30 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.13 +0.02 27 0 4 0
30DEC26 11.50 P 0.00 0.00 0.00 0.20 +0.03 27 0 3 0
30DEC26 12.00 P 0.00 0.00 0.00 0.28 +0.03 27 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.39 +0.05 27 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.52 +0.05 27 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.68 +0.07 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.86 +0.08 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.08 +0.10 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.32 +0.11 27 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 1.59 +0.12 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.88 +0.13 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.20 +0.15 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.54 +0.16 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.90 +0.17 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.29 +0.19 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.68 +0.19 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.10 +0.20 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.53 +0.21 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.97 +0.22 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.88 +0.24 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.81 +0.24 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.77 +0.25 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.74 +0.26 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.72 +0.26 28 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.27 +0.02 27 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.37 +0.03 27 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.50 +0.06 27 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.65 +0.08 27 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.81 +0.09 27 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.00 +0.10 27 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.22 +0.10 27 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.46 +0.11 27 0 5 0
30MAR27 15.50 P 0.00 0.00 0.00 1.70 +0.10 26 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.99 +0.12 26 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.30 +0.13 26 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.64 +0.15 26 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.10 +0.19 28 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.48 +0.22 28 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.82 +0.18 27 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.23 +0.20 28 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.66 +0.16 28 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.08 +0.19 28 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.93 +0.23 27 0 0 0
TOTAL PUT 1,149 9,451 +465
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$ 6.28
30MAR26 2.80 C 0.00 0.00 0.00 3.53 -0.02 186 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.43 -0.02 179 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.33 -0.02 172 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.19 -0.06 113 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.09 -0.07 108 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.98 -0.08 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.89 -0.06 98 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.79 -0.06 93 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.72 -0.04 127 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.58 -0.08 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.48 -0.07 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.39 -0.07 75 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.29 -0.06 71 0 21 0
30MAR26 4.10 C 0.00 0.00 0.00 2.19 -0.07 66 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.10 -0.05 80 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.99 -0.07 58 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.90 -0.06 71 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.78 -0.07 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.71 -0.04 71 0 4 0
30MAR26 4.70 C 0.00 0.00 0.00 1.60 -0.04 59 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 1.49 -0.07 40 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.41 -0.04 59 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.32 -0.04 60 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.04 -0.07 24 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.81 -0.06 35 0 0 0
30MAR26 5.75 C 0.46 0.46 0.46 0.60 -0.04 37 10 139 +10
30MAR26 6.00 C 0.35 0.35 0.35 0.40 -0.05 34 15 15 +15
30MAR26 6.25 C 0.00 0.00 0.00 0.25 -0.04 34 0 15 0
30MAR26 6.50 C 0.00 0.00 0.00 0.16 -0.02 36 0 317 0
30MAR26 6.75 C 0.08 0.08 0.07 0.09 -0.01 37 32 440 -8
30MAR26 7.00 C 0.00 0.00 0.00 0.05 0.00 37 0 233 0
30MAR26 7.25 C 0.00 0.00 0.00 0.02 -0.01 35 0 34 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 17 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 19 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 47 0 22 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 52 0 12 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 57 0 12 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 69 0 5 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.71 -0.06 43 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.62 -0.05 46 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.50 -0.07 27 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.42 -0.07 40 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.32 -0.06 37 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.11 -0.03 41 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.87 -0.05 35 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.67 -0.05 34 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.48 -0.06 31 0 0 0
29APR26 6.25 C 0.34 0.34 0.33 0.36 -0.03 33 90 101 +75
29APR26 6.50 C 0.00 0.00 0.00 0.25 -0.03 33 0 97 0
29APR26 6.75 C 0.16 0.16 0.16 0.17 -0.02 34 15 108 +3
29APR26 7.00 C 0.10 0.10 0.10 0.11 -0.02 34 12 44 +12
29APR26 7.25 C 0.00 0.00 0.00 0.07 -0.01 34 0 105 0
29APR26 7.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 127 0
29APR26 7.75 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 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 52 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.71 -0.09 28 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.63 -0.07 37 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.53 -0.08 35 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.47 -0.04 42 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.36 -0.06 38 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.13 -0.06 35 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.95 -0.02 37 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.75 -0.04 35 0 0 0
28MAY26 6.00 C 0.56 0.56 0.56 0.56 -0.06 32 15 15 +15
28MAY26 6.25 C 0.41 0.41 0.41 0.43 -0.05 32 3 3 +3
28MAY26 6.50 C 0.00 0.00 0.00 0.33 -0.05 33 0 40 0
28MAY26 6.75 C 0.00 0.00 0.00 0.24 -0.04 33 0 25 0
28MAY26 7.00 C 0.00 0.00 0.00 0.18 -0.03 34 0 27 0
28MAY26 7.25 C 0.00 0.00 0.00 0.13 -0.02 34 0 56 0
28MAY26 7.50 C 0.00 0.00 0.00 0.09 -0.02 34 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.05 0.00 36 0 4 0
28MAY26 8.25 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 9.25 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 2.11 -0.07 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.03 -0.06 37 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.93 -0.07 35 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.84 -0.06 36 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.74 -0.06 34 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.65 -0.06 35 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.53 -0.09 26 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.47 -0.04 34 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 1.38 -0.07 34 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.20 -0.03 37 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.00 -0.03 36 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.80 -0.04 33 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.65 -0.03 33 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 0.53 -0.02 34 0 15 0
29JUN26 6.50 C 0.00 0.00 0.00 0.42 -0.02 34 0 353 0
29JUN26 6.75 C 0.00 0.00 0.00 0.33 -0.02 34 0 429 0
29JUN26 7.00 C 0.00 0.00 0.00 0.26 -0.01 35 0 93 0
29JUN26 7.25 C 0.00 0.00 0.00 0.20 -0.01 35 0 70 0
29JUN26 7.50 C 0.00 0.00 0.00 0.15 -0.02 35 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.12 -0.01 36 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.09 -0.01 36 0 10 0
29JUN26 8.25 C 0.00 0.00 0.00 0.07 0.00 36 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.05 0.00 36 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 -0.01 32 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.76 -0.08 35 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.67 -0.07 34 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.58 -0.07 34 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.49 -0.09 33 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.41 -0.08 33 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.25 -0.04 36 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.05 -0.05 34 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.90 -0.03 35 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.75 -0.03 34 200 200 +200
29SEP26 6.25 C 0.00 0.00 0.00 0.61 -0.06 33 200 200 +200
29SEP26 6.50 C 0.00 0.00 0.00 0.51 -0.04 33 0 5 0
29SEP26 6.75 C 0.00 0.00 0.00 0.43 -0.03 34 0 77 0
29SEP26 7.00 C 0.00 0.00 0.00 0.35 -0.03 34 0 44 0
29SEP26 7.25 C 0.00 0.00 0.00 0.29 -0.02 34 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.23 -0.02 34 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.19 -0.01 34 0 5 0
29SEP26 8.00 C 0.00 0.00 0.00 0.15 -0.01 33 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.12 -0.01 33 0 10 0
29SEP26 8.50 C 0.00 0.00 0.00 0.10 -0.01 34 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.08 -0.01 34 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.05 -0.01 34 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.79 -0.05 34 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.70 -0.04 33 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.62 -0.03 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.54 -0.04 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.47 -0.02 33 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.29 0.00 33 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.13 +0.01 33 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.98 +0.02 33 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.86 +0.03 34 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.74 +0.04 33 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.64 +0.04 33 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.55 +0.04 33 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.47 +0.04 33 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.40 +0.04 33 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.35 +0.05 34 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.29 +0.04 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.25 +0.04 33 0 4 0
30DEC26 8.25 C 0.00 0.00 0.00 0.21 +0.04 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.18 +0.04 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.15 +0.03 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.13 +0.04 34 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.11 +0.03 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.09 +0.03 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.08 +0.03 34 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.81 -0.08 31 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.73 -0.08 31 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.69 -0.04 34 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.61 -0.03 33 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.54 -0.03 33 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.35 -0.04 32 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.22 -0.01 33 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.07 -0.02 32 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.95 -0.02 32 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.84 -0.02 33 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.74 -0.01 33 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.65 -0.01 33 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.57 -0.02 33 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.50 -0.02 33 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.44 -0.01 33 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.38 -0.01 33 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.33 -0.01 33 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.29 0.00 33 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.25 0.00 33 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.21 -0.01 32 0 0 0
TOTAL CALL 592 3,694 +525
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 143 0 1 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 132 0 10 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 122 0 1 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 112 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 0.00 103 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 65 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 54 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 0.01 0.01 0.01 0.01 0.00 47 32 32 +32
30MAR26 5.25 P 0.02 0.02 0.02 0.01 0.00 39 43 45 +43
30MAR26 5.50 P 0.00 0.00 0.00 0.03 +0.01 39 0 19 0
30MAR26 5.75 P 0.06 0.06 0.06 0.06 +0.01 37 15 40 +14
30MAR26 6.00 P 0.10 0.17 0.10 0.12 +0.02 36 41 144 -19
30MAR26 6.25 P 0.30 0.30 0.30 0.23 +0.04 37 1 197 0
30MAR26 6.50 P 0.45 0.45 0.45 0.37 +0.04 36 2 329 -1
30MAR26 6.75 P 0.60 0.60 0.60 0.56 +0.06 38 7 507 0
30MAR26 7.00 P 0.00 0.00 0.00 0.78 +0.07 42 0 180 0
30MAR26 7.25 P 0.00 0.00 0.00 1.00 +0.08 42 0 82 0
30MAR26 7.50 P 0.00 0.00 0.00 1.24 +0.07 46 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 1.49 +0.07 52 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.72 +0.06 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.98 +0.07 58 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.24 +0.08 69 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.47 +0.06 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.73 +0.07 72 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.98 +0.07 77 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.22 +0.06 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.47 +0.06 0 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 4.80 P 0.02 0.02 0.02 0.01 0.00 37 60 60 +60
29APR26 4.90 P 0.02 0.02 0.02 0.01 0.00 35 25 25 +25
29APR26 5.00 P 0.03 0.03 0.03 0.02 +0.01 37 15 15 +13
29APR26 5.25 P 0.05 0.06 0.05 0.03 0.00 34 24 24 +24
29APR26 5.50 P 0.00 0.00 0.00 0.06 0.00 33 0 6 0
29APR26 5.75 P 0.00 0.00 0.00 0.12 +0.02 34 0 15 0
29APR26 6.00 P 0.24 0.26 0.22 0.20 +0.02 34 18 36 -14
29APR26 6.25 P 0.00 0.00 0.00 0.31 +0.03 34 0 31 0
29APR26 6.50 P 0.00 0.00 0.00 0.45 +0.03 34 0 293 0
29APR26 6.75 P 0.00 0.00 0.00 0.63 +0.05 35 0 80 0
29APR26 7.00 P 0.00 0.00 0.00 0.83 +0.09 37 0 97 0
29APR26 7.25 P 1.10 1.10 1.10 1.04 +0.06 37 20 100 0
29APR26 7.50 P 0.00 0.00 0.00 1.28 +0.08 41 0 145 0
29APR26 7.75 P 0.00 0.00 0.00 1.52 +0.08 44 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.74 +0.07 41 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.98 +0.06 42 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.24 +0.05 49 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.49 +0.08 53 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.74 +0.08 57 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.02 +0.11 69 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 3.22 +0.06 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 3.47 +0.06 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.07 +0.01 35 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.11 0.00 34 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.18 +0.01 34 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.28 +0.03 35 0 3 0
28MAY26 6.25 P 0.00 0.00 0.00 0.39 +0.03 34 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.53 +0.04 35 0 39 0
28MAY26 6.75 P 0.00 0.00 0.00 0.70 +0.05 35 0 2 0
28MAY26 7.00 P 0.00 0.00 0.00 0.89 +0.06 36 0 83 0
28MAY26 7.25 P 0.00 0.00 0.00 1.09 +0.06 37 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.32 +0.07 39 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.54 +0.06 40 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.79 +0.08 44 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.03 +0.08 46 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.25 +0.06 44 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.49 +0.08 45 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.75 +0.06 50 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 3.02 +0.10 57 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 35 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.03 +0.01 36 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.05 +0.01 37 0 14 0
29JUN26 4.90 P 0.00 0.00 0.00 0.06 +0.01 36 0 3 0
29JUN26 5.00 P 0.00 0.00 0.00 0.07 +0.01 36 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.12 +0.02 36 0 5 0
29JUN26 5.50 P 0.00 0.00 0.00 0.18 +0.02 36 0 0 0
29JUN26 5.75 P 0.30 0.30 0.30 0.26 +0.03 36 10 17 0
29JUN26 6.00 P 0.00 0.00 0.00 0.36 +0.03 36 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 0.48 +0.03 36 0 9 0
29JUN26 6.50 P 0.00 0.00 0.00 0.62 +0.04 36 0 342 0
29JUN26 6.75 P 0.00 0.00 0.00 0.79 +0.05 37 0 307 0
29JUN26 7.00 P 0.00 0.00 0.00 0.96 +0.04 37 0 100 0
29JUN26 7.25 P 0.00 0.00 0.00 1.16 +0.06 38 0 82 0
29JUN26 7.50 P 0.00 0.00 0.00 1.37 +0.06 39 0 32 0
29JUN26 7.75 P 0.00 0.00 0.00 1.59 +0.06 40 0 37 0
29JUN26 8.00 P 0.00 0.00 0.00 1.82 +0.06 42 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.06 +0.07 44 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.30 +0.08 46 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.55 +0.09 49 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.80 +0.10 52 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.06 +0.12 56 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.29 +0.11 56 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.54 +0.11 58 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.09 +0.01 34 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.10 0.00 34 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.12 +0.01 34 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.14 +0.01 34 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.16 +0.01 33 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.22 +0.01 33 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.30 +0.01 33 0 10 0
29SEP26 5.75 P 0.00 0.00 0.00 0.40 +0.02 33 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.53 +0.04 33 200 305 +185
29SEP26 6.25 P 0.00 0.00 0.00 0.66 +0.05 33 200 231 +178
29SEP26 6.50 P 0.00 0.00 0.00 0.78 +0.03 32 0 16 0
29SEP26 6.75 P 0.00 0.00 0.00 0.95 +0.04 32 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 1.14 +0.04 33 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 1.36 +0.09 35 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 1.52 +0.05 32 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 1.73 +0.05 32 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 1.95 +0.05 33 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 2.19 +0.07 34 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.41 +0.06 34 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.64 +0.07 34 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.88 +0.07 35 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.09 +0.05 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.36 +0.08 36 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.59 +0.08 34 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.14 +0.04 33 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.16 +0.05 33 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.18 +0.05 33 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.21 +0.06 33 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.24 +0.06 34 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.31 +0.07 33 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.41 +0.07 34 0 5 0
30DEC26 5.75 P 0.00 0.00 0.00 0.51 +0.08 33 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.63 +0.09 33 0 0 0
30DEC26 6.25 P 0.80 0.80 0.80 0.77 +0.10 33 1 4 +1
30DEC26 6.50 P 0.00 0.00 0.00 0.92 +0.11 34 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.08 +0.11 33 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.25 +0.11 33 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.43 +0.11 33 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.62 +0.10 33 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.82 +0.10 33 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.03 +0.11 34 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.24 +0.10 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.46 +0.10 34 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.68 +0.09 33 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.91 +0.09 34 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.14 +0.09 34 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.37 +0.08 33 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.61 +0.08 34 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.18 +0.02 33 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.20 +0.02 32 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.23 +0.02 33 0 2 0
30MAR27 4.90 P 0.00 0.00 0.00 0.26 +0.02 33 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.29 +0.02 33 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.37 +0.02 33 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.46 +0.02 32 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.57 +0.02 32 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.69 +0.03 32 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.82 +0.03 32 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.96 +0.03 32 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.12 +0.03 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.29 +0.03 32 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.50 +0.07 33 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.68 +0.06 33 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.86 +0.04 32 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.10 +0.08 34 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.33 +0.10 35 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.48 +0.03 32 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.71 +0.05 32 0 0 0
TOTAL PUT 714 4,454 +541
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$ 207.00
30MAR26 100.00 C 0.00 0.00 0.00 107.18 -5.61 0 0 1,500 0
30MAR26 102.50 C 0.00 0.00 0.00 104.69 -6.00 75 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 102.19 -5.61 0 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 99.70 -5.61 72 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 97.20 -5.61 0 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 94.71 -5.61 69 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 92.21 -5.61 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 89.72 -5.61 65 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 87.22 -5.61 0 0 250 0
30MAR26 122.50 C 0.00 0.00 0.00 84.73 -5.61 61 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 82.24 -5.61 63 0 596 0
30MAR26 127.50 C 0.00 0.00 0.00 79.75 -5.60 63 0 150 0
30MAR26 130.00 C 0.00 0.00 0.00 77.26 -5.60 62 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 74.78 -5.60 63 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 72.30 -5.59 63 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 69.82 -6.09 63 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 67.35 -5.59 62 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 64.89 -5.58 62 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 62.30 -5.70 51 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 59.51 -6.04 0 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 57.48 -5.63 59 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 55.03 -5.66 58 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 52.66 -5.62 59 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 50.32 -5.57 60 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 47.99 -5.53 60 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 45.51 -5.85 58 0 1 0
30MAR26 165.00 C 0.00 0.00 0.00 43.17 -4.44 57 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 41.35 -5.24 63 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 39.17 -4.75 63 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 37.04 -4.73 63 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 34.70 -4.96 61 0 76 0
30MAR26 177.50 C 0.00 0.00 0.00 32.85 -4.71 62 0 59 0
30MAR26 180.00 C 0.00 0.00 0.00 30.83 -5.95 62 0 281 0
30MAR26 182.50 C 0.00 0.00 0.00 29.03 -4.99 62 0 139 0
30MAR26 185.00 C 0.00 0.00 0.00 26.93 -5.89 61 0 210 0
30MAR26 187.50 C 25.00 25.00 25.00 24.71 -4.75 58 5 340 -5
30MAR26 190.00 C 0.00 0.00 0.00 23.42 -3.92 61 0 671 0
30MAR26 192.50 C 0.00 0.00 0.00 22.08 -3.51 62 0 1,261 0
30MAR26 195.00 C 0.00 0.00 0.00 21.07 -4.35 65 0 1,961 0
30MAR26 197.50 C 0.00 0.00 0.00 19.18 -4.57 63 0 799 0
30MAR26 200.00 C 20.02 20.02 17.48 17.66 -3.80 63 12 885 +2
30MAR26 205.00 C 16.19 16.19 14.50 14.62 -3.65 61 28 723 +2
30MAR26 210.00 C 14.63 14.63 11.95 12.48 -3.00 62 65 3,087 +23
30MAR26 215.00 C 12.00 12.93 10.43 10.55 -2.64 62 85 1,354 +47
30MAR26 220.00 C 11.82 11.82 8.66 8.87 -2.47 63 110 1,467 -9
30MAR26 225.00 C 9.34 9.34 7.26 7.50 -1.89 63 141 2,833 -75
30MAR26 230.00 C 8.20 8.20 6.03 6.25 -1.95 64 343 4,471 -20
30MAR26 235.00 C 9.16 9.16 5.15 5.10 -1.82 64 114 1,321 +54
30MAR26 240.00 C 5.66 6.10 4.57 4.14 -1.57 64 51 3,522 +7
30MAR26 245.00 C 4.80 4.80 3.62 3.34 -1.34 63 79 1,004 +68
30MAR26 250.00 C 3.88 4.38 3.02 2.67 -1.15 63 195 3,440 +26
30MAR26 255.00 C 3.00 3.00 2.60 2.13 -0.96 63 101 8,103 -3
30MAR26 260.00 C 3.19 3.19 2.23 1.69 -0.81 63 165 1,540 +142
30MAR26 265.00 C 2.00 2.09 1.98 1.33 -0.67 63 51 630 -10
30MAR26 270.00 C 2.20 2.24 1.72 1.04 -0.56 63 52 704 -18
30MAR26 275.00 C 1.41 1.58 1.41 0.81 -0.46 63 4 902 0
30MAR26 280.00 C 1.60 1.60 1.36 0.63 -0.37 63 41 11,789 0
30MAR26 285.00 C 0.00 0.00 0.00 0.49 -0.30 63 0 497 0
30MAR26 290.00 C 0.94 1.01 0.94 0.38 -0.24 63 31 840 +20
30MAR26 295.00 C 0.89 0.89 0.89 0.29 -0.19 63 6 273 +6
30MAR26 300.00 C 0.73 0.81 0.73 0.22 -0.16 63 53 3,483 -7
30MAR26 310.00 C 0.65 0.65 0.58 0.13 -0.10 63 45 767 +25
30MAR26 320.00 C 0.56 0.56 0.56 0.08 -0.05 64 1 495 0
30MAR26 330.00 C 0.44 0.44 0.44 0.04 -0.04 63 5 1,088 0
30MAR26 340.00 C 0.36 0.36 0.36 0.03 -0.02 65 62 870 0
30MAR26 350.00 C 0.30 0.30 0.29 0.02 -0.01 66 17 712 -17
30MAR26 360.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 350 0
30MAR26 370.00 C 0.00 0.00 0.00 0.01 0.00 68 0 39 0
30MAR26 380.00 C 0.00 0.00 0.00 0.01 0.00 71 0 257 0
30MAR26 390.00 C 0.00 0.00 0.00 0.01 0.00 73 0 183 0
30MAR26 400.00 C 0.15 0.15 0.15 0.01 0.00 76 10 1,000 +10
30MAR26 410.00 C 0.00 0.00 0.00 0.01 0.00 78 0 37 0
30MAR26 420.00 C 0.00 0.00 0.00 0.01 0.00 81 0 110 0
30MAR26 430.00 C 0.00 0.00 0.00 0.01 0.00 83 0 205 0
30MAR26 440.00 C 0.00 0.00 0.00 0.01 0.00 86 0 306 0
30MAR26 450.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1,161 0
29APR26 120.00 C 0.00 0.00 0.00 87.38 -5.77 0 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 85.15 -5.53 60 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 82.75 -5.10 62 0 70 0
29APR26 127.50 C 0.00 0.00 0.00 79.85 -5.92 0 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 77.73 -7.00 56 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 75.34 -5.54 57 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 72.48 -6.60 0 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 70.59 -5.46 58 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 68.23 -5.42 58 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 65.44 -5.03 50 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 63.58 -6.74 58 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 61.28 -5.30 58 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 58.38 -5.89 51 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 56.30 -6.05 54 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 54.09 -4.19 54 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 52.54 -4.45 59 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 49.78 -4.72 55 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 47.67 -3.87 55 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 45.61 -3.87 55 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 43.61 -5.30 55 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 41.89 -4.15 57 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 39.66 -3.88 55 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 38.12 -3.57 57 0 20 0
29APR26 177.50 C 0.00 0.00 0.00 36.27 -4.08 57 0 232 0
29APR26 180.00 C 0.00 0.00 0.00 34.47 -5.87 57 0 130 0
29APR26 182.50 C 0.00 0.00 0.00 32.55 -5.93 56 0 120 0
29APR26 185.00 C 0.00 0.00 0.00 31.41 -5.26 58 0 222 0
29APR26 187.50 C 0.00 0.00 0.00 30.34 -2.53 60 0 354 0
29APR26 190.00 C 31.35 31.35 31.35 27.77 -3.50 56 13 621 0
29APR26 192.50 C 0.00 0.00 0.00 26.39 -3.50 57 0 348 0
29APR26 195.00 C 0.00 0.00 0.00 24.80 -3.85 56 0 644 0
29APR26 197.50 C 0.00 0.00 0.00 23.40 -3.36 56 0 432 0
29APR26 200.00 C 25.00 26.00 21.50 22.80 -2.56 58 110 522 -49
29APR26 205.00 C 0.00 0.00 0.00 19.59 -3.43 56 1 122 +1
29APR26 210.00 C 18.50 18.50 18.50 17.48 -3.05 57 10 242 0
29APR26 215.00 C 17.50 17.50 15.00 15.41 -3.08 57 111 347 +85
29APR26 220.00 C 15.96 15.96 15.96 13.60 -2.70 57 30 321 0
29APR26 225.00 C 14.05 14.05 14.05 12.12 -2.26 58 21 331 0
29APR26 230.00 C 11.70 11.70 10.35 10.66 -2.14 58 35 2,810 +34
29APR26 235.00 C 10.80 10.80 9.00 9.27 -2.13 58 18 388 +4
29APR26 240.00 C 8.80 8.80 8.16 8.04 -2.09 58 15 1,164 -11
29APR26 245.00 C 7.00 7.86 7.00 6.96 -1.97 57 4 519 +2
29APR26 250.00 C 7.90 7.90 6.35 6.00 -1.79 57 3 449 0
29APR26 255.00 C 6.02 6.02 5.63 5.16 -1.61 57 18 262 -12
29APR26 260.00 C 5.34 5.34 5.34 4.43 -1.45 57 5 1,640 0
29APR26 265.00 C 4.40 4.75 4.32 3.80 -1.29 57 17 291 -5
29APR26 270.00 C 4.41 4.41 3.83 3.24 -1.16 57 70 344 +40
29APR26 275.00 C 4.45 4.45 3.41 2.76 -1.03 57 350 549 +301
29APR26 280.00 C 3.10 3.10 3.10 2.35 -0.91 57 1 189 +1
29APR26 285.00 C 3.15 3.15 3.15 2.00 -0.80 57 1 220 -1
29APR26 290.00 C 2.53 2.72 2.53 1.69 -0.71 57 2 844 +2
29APR26 295.00 C 2.39 2.43 2.39 1.43 -0.63 57 31 137 +8
29APR26 300.00 C 2.08 2.08 1.98 1.21 -0.55 57 201 291 -126
29APR26 310.00 C 0.00 0.00 0.00 0.86 -0.42 57 0 117 0
29APR26 320.00 C 1.35 1.35 1.35 0.61 -0.31 57 20 91 0
29APR26 330.00 C 0.00 0.00 0.00 0.41 -0.26 57 0 348 0
29APR26 340.00 C 0.97 0.97 0.97 0.29 -0.19 57 1 307 0
29APR26 350.00 C 1.10 1.10 0.93 0.20 -0.13 57 5 300 +1
29APR26 360.00 C 0.00 0.00 0.00 0.14 -0.09 57 0 38 0
29APR26 370.00 C 0.00 0.00 0.00 0.10 -0.07 57 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 0.07 -0.05 57 0 62 0
29APR26 390.00 C 0.00 0.00 0.00 0.05 -0.03 57 0 4 0
29APR26 400.00 C 0.45 0.45 0.45 0.03 -0.03 56 4 263 0
28MAY26 175.00 C 0.00 0.00 0.00 41.04 -4.09 55 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 39.34 -3.04 55 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 37.68 -3.36 55 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 36.07 -2.97 55 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 34.51 -2.96 55 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 32.99 -4.47 55 0 2 0
28MAY26 190.00 C 0.00 0.00 0.00 31.52 -4.61 55 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 30.10 -2.85 55 0 0 0
28MAY26 195.00 C 0.00 0.00 0.00 28.73 -3.20 55 0 0 0
28MAY26 197.50 C 0.00 0.00 0.00 27.40 -2.70 55 0 0 0
28MAY26 200.00 C 0.00 0.00 0.00 25.63 -3.11 54 0 0 0
28MAY26 205.00 C 23.40 23.40 23.40 23.07 -3.13 54 10 10 +10
28MAY26 210.00 C 0.00 0.00 0.00 20.81 -3.06 54 0 0 0
28MAY26 215.00 C 19.50 19.50 19.50 18.80 -2.85 54 5 5 +5
28MAY26 220.00 C 0.00 0.00 0.00 16.95 -2.67 54 0 61 0
28MAY26 225.00 C 0.00 0.00 0.00 15.25 -2.52 54 0 150 0
28MAY26 230.00 C 0.00 0.00 0.00 13.78 -2.30 55 0 352 0
28MAY26 235.00 C 0.00 0.00 0.00 12.46 -1.97 55 0 577 0
28MAY26 240.00 C 0.00 0.00 0.00 11.24 -1.93 55 0 328 0
28MAY26 245.00 C 10.08 10.08 10.08 10.31 -1.62 56 30 579 -30
28MAY26 250.00 C 9.00 9.00 9.00 9.15 -1.75 56 2 575 0
28MAY26 255.00 C 8.00 8.20 8.00 8.24 -1.40 56 11 322 +11
28MAY26 260.00 C 7.48 7.48 7.48 7.39 -1.40 56 1 167 +1
28MAY26 265.00 C 7.39 7.39 7.39 6.57 -1.35 56 14 352 +12
28MAY26 270.00 C 6.72 6.72 5.88 5.83 -1.24 56 7 234 +4
28MAY26 275.00 C 5.46 5.46 5.46 5.17 -1.12 56 30 334 +30
28MAY26 280.00 C 0.00 0.00 0.00 4.45 -1.15 55 0 169 0
28MAY26 285.00 C 0.00 0.00 0.00 3.93 -1.05 55 0 231 0
28MAY26 290.00 C 0.00 0.00 0.00 3.48 -0.94 55 0 291 0
28MAY26 295.00 C 0.00 0.00 0.00 3.07 -0.85 55 0 317 0
28MAY26 300.00 C 0.00 0.00 0.00 2.71 -0.77 55 0 228 0
28MAY26 310.00 C 0.00 0.00 0.00 2.11 -0.61 55 0 47 0
28MAY26 320.00 C 0.00 0.00 0.00 1.63 -0.43 55 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 1.26 -0.35 55 0 12 0
29JUN26 100.00 C 0.00 0.00 0.00 107.68 -5.55 57 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 105.26 -5.43 59 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 102.32 -5.97 0 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 100.44 -5.38 61 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 98.04 -4.78 61 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 95.64 -4.83 61 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 93.28 -5.34 61 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 90.88 -5.15 61 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 88.09 -7.25 53 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 86.16 -6.48 60 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 83.82 -4.98 59 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 81.49 -4.37 59 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 79.28 -6.24 60 0 44 0
29JUN26 132.50 C 0.00 0.00 0.00 76.90 -4.65 58 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 74.63 -4.45 58 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 72.40 -4.62 58 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 69.65 -4.80 54 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 68.01 -5.74 57 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 65.85 -4.47 57 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 63.72 -6.19 57 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 61.01 -6.51 54 0 2 0
29JUN26 152.50 C 0.00 0.00 0.00 59.55 -3.93 56 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 57.51 -4.31 56 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 55.48 -3.63 56 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 53.54 -3.83 56 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 51.39 -5.97 55 0 5 0
29JUN26 165.00 C 0.00 0.00 0.00 49.18 -4.65 53 0 0 0
29JUN26 167.50 C 47.35 47.35 47.35 47.33 -4.81 53 7 11 -7
29JUN26 170.00 C 0.00 0.00 0.00 45.89 -5.54 55 0 503 0
29JUN26 172.50 C 0.00 0.00 0.00 44.25 -4.54 55 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 42.53 -4.93 54 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 40.30 -4.12 53 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 39.49 -4.82 55 0 86 0
29JUN26 182.50 C 0.00 0.00 0.00 37.45 -5.16 54 0 60 0
29JUN26 185.00 C 0.00 0.00 0.00 35.07 -4.28 51 0 136 0
29JUN26 187.50 C 0.00 0.00 0.00 35.06 -4.28 55 0 87 0
29JUN26 190.00 C 0.00 0.00 0.00 32.23 -4.11 52 0 151 0
29JUN26 192.50 C 0.00 0.00 0.00 31.64 -4.69 54 0 151 0
29JUN26 195.00 C 0.00 0.00 0.00 30.31 -3.86 53 0 30 0
29JUN26 197.50 C 0.00 0.00 0.00 29.02 -4.33 53 0 240 0
29JUN26 200.00 C 27.34 27.89 27.34 27.81 -2.91 53 61 1,611 -59
29JUN26 205.00 C 24.81 25.17 24.81 25.32 -4.14 53 16 183 +1
29JUN26 210.00 C 23.53 23.53 23.53 23.53 -2.72 54 2 512 +2
29JUN26 215.00 C 0.00 0.00 0.00 21.27 -2.75 53 0 471 0
29JUN26 220.00 C 22.06 22.06 22.06 19.23 -3.22 53 30 1,884 -30
29JUN26 225.00 C 17.55 17.80 17.55 17.72 -2.87 53 33 331 -12
29JUN26 230.00 C 0.00 0.00 0.00 15.98 -2.90 53 0 1,497 0
29JUN26 235.00 C 16.00 16.00 16.00 14.58 -2.57 53 1 570 0
29JUN26 240.00 C 16.63 16.63 13.80 13.19 -2.46 53 9 3,463 +9
29JUN26 245.00 C 0.00 0.00 0.00 11.87 -2.39 53 0 602 0
29JUN26 250.00 C 12.80 12.80 11.45 10.79 -2.10 53 13 788 +10
29JUN26 255.00 C 0.00 0.00 0.00 9.73 -2.00 53 0 107 0
29JUN26 260.00 C 10.20 10.20 10.20 8.72 -1.95 53 100 677 +100
29JUN26 265.00 C 0.00 0.00 0.00 7.92 -1.69 53 0 162 0
29JUN26 270.00 C 0.00 0.00 0.00 7.13 -1.58 53 0 169 0
29JUN26 275.00 C 0.00 0.00 0.00 6.34 -1.58 53 0 165 0
29JUN26 280.00 C 6.66 6.66 6.66 5.76 -1.38 53 5 70 0
29JUN26 285.00 C 0.00 0.00 0.00 5.04 -1.37 52 0 20 0
29JUN26 290.00 C 5.84 5.84 5.84 4.62 -1.22 53 1 555 -1
29JUN26 295.00 C 0.00 0.00 0.00 4.15 -1.12 53 0 35 0
29JUN26 300.00 C 5.10 5.10 4.31 3.75 -0.95 53 1,108 1,319 -527
29JUN26 310.00 C 0.00 0.00 0.00 2.96 -0.79 53 0 50 0
29JUN26 320.00 C 0.00 0.00 0.00 2.35 -0.63 52 0 71 0
29JUN26 330.00 C 0.00 0.00 0.00 1.84 -0.62 52 0 40 0
29JUN26 340.00 C 0.00 0.00 0.00 1.50 -0.44 52 0 38 0
29JUN26 350.00 C 0.00 0.00 0.00 1.17 -0.43 52 0 6 0
29JUN26 360.00 C 0.00 0.00 0.00 0.98 -0.29 53 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 0.74 -0.30 52 0 48 0
29JUN26 380.00 C 0.00 0.00 0.00 0.60 -0.23 52 0 21 0
29JUN26 390.00 C 0.00 0.00 0.00 0.47 -0.20 52 0 5 0
29JUN26 400.00 C 0.00 0.00 0.00 0.38 -0.16 52 0 90 0
29JUN26 410.00 C 0.00 0.00 0.00 0.30 -0.12 52 0 181 0
29JUN26 420.00 C 0.00 0.00 0.00 0.23 -0.12 52 0 95 0
29JUN26 430.00 C 0.00 0.00 0.00 0.19 -0.08 52 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.15 -0.07 52 0 152 0
29JUN26 450.00 C 0.00 0.00 0.00 0.12 -0.06 52 0 340 0
29SEP26 100.00 C 0.00 0.00 0.00 108.00 -5.43 56 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 105.73 -5.26 57 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 103.41 -5.18 57 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 101.10 -5.10 58 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 98.82 -4.10 58 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 96.53 -5.07 57 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 94.32 -5.27 57 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 92.11 -6.34 57 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 89.92 -5.42 57 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 87.66 -6.45 57 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 85.51 -3.81 57 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 83.39 -4.62 56 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 81.30 -4.60 56 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 79.22 -3.35 56 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 77.18 -3.63 56 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 75.16 -5.17 56 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 73.09 -3.75 55 0 60 0
29SEP26 142.50 C 0.00 0.00 0.00 70.89 -4.57 54 0 60 0
29SEP26 145.00 C 0.00 0.00 0.00 68.04 -7.41 51 0 118 0
29SEP26 147.50 C 0.00 0.00 0.00 67.41 -5.01 55 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 65.58 -4.00 55 0 310 0
29SEP26 152.50 C 0.00 0.00 0.00 62.68 -6.89 52 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 61.94 -4.86 55 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 60.18 -5.77 55 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 58.57 -4.72 55 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 56.77 -3.20 54 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 55.12 -3.12 54 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 53.48 -4.12 54 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 51.93 -4.18 54 0 34 0
29SEP26 172.50 C 0.00 0.00 0.00 50.37 -3.91 54 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 48.86 -5.41 54 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 47.41 -5.24 53 0 3 0
29SEP26 180.00 C 0.00 0.00 0.00 45.99 -5.23 53 0 2 0
29SEP26 182.50 C 0.00 0.00 0.00 44.60 -2.79 53 0 0 0
29SEP26 185.00 C 46.00 46.00 46.00 44.18 -2.84 55 10 23 +10
29SEP26 187.50 C 0.00 0.00 0.00 41.96 -3.97 54 0 24 0
29SEP26 190.00 C 0.00 0.00 0.00 39.94 -4.92 52 0 125 0
29SEP26 192.50 C 0.00 0.00 0.00 39.93 -4.24 54 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 38.18 -3.82 53 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 37.26 -2.62 54 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 35.72 -3.60 53 0 451 0
29SEP26 205.00 C 0.00 0.00 0.00 33.55 -4.54 53 0 97 0
29SEP26 210.00 C 0.00 0.00 0.00 31.73 -3.32 53 0 181 0
29SEP26 215.00 C 0.00 0.00 0.00 29.75 -3.24 53 0 99 0
29SEP26 220.00 C 0.00 0.00 0.00 27.60 -3.49 53 0 167 0
29SEP26 225.00 C 26.00 26.00 26.00 26.08 -3.16 53 2 212 +2
29SEP26 230.00 C 0.00 0.00 0.00 24.58 -2.81 53 0 1,138 0
29SEP26 235.00 C 0.00 0.00 0.00 23.09 -2.69 53 0 78 0
29SEP26 240.00 C 0.00 0.00 0.00 21.75 -2.43 54 0 843 0
29SEP26 245.00 C 20.02 20.02 20.02 20.45 -2.32 54 9 71 0
29SEP26 250.00 C 18.91 18.91 18.91 19.09 -2.55 53 1 480 0
29SEP26 255.00 C 18.16 18.16 18.16 17.90 -2.07 54 30 163 +30
29SEP26 260.00 C 0.00 0.00 0.00 16.63 -2.44 54 0 254 0
29SEP26 265.00 C 16.14 16.14 16.14 15.65 -2.14 54 1 202 0
29SEP26 270.00 C 16.50 16.50 16.50 14.67 -2.01 53 2 540 +2
29SEP26 275.00 C 0.00 0.00 0.00 13.69 -2.01 53 0 69 0
29SEP26 280.00 C 0.00 0.00 0.00 12.70 -2.02 53 0 39 0
29SEP26 285.00 C 0.00 0.00 0.00 11.90 -1.84 53 0 63 0
29SEP26 290.00 C 0.00 0.00 0.00 11.17 -1.60 53 0 280 0
29SEP26 295.00 C 0.00 0.00 0.00 10.44 -1.60 53 0 76 0
29SEP26 300.00 C 0.00 0.00 0.00 9.71 -1.61 53 0 544 0
29SEP26 310.00 C 0.00 0.00 0.00 8.46 -1.40 53 0 230 0
29SEP26 320.00 C 0.00 0.00 0.00 7.20 -1.45 53 0 30 0
29SEP26 330.00 C 0.00 0.00 0.00 6.19 -1.42 53 0 106 0
29SEP26 340.00 C 0.00 0.00 0.00 5.46 -0.92 53 0 13 0
29SEP26 350.00 C 0.00 0.00 0.00 4.76 -0.90 53 0 213 0
29SEP26 360.00 C 0.00 0.00 0.00 4.09 -0.86 53 0 99 0
29SEP26 370.00 C 0.00 0.00 0.00 3.62 -0.65 53 0 85 0
29SEP26 380.00 C 0.00 0.00 0.00 3.15 -0.65 53 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 2.70 -0.63 53 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 2.40 -0.46 53 0 242 0
29SEP26 410.00 C 0.00 0.00 0.00 2.09 -0.46 53 0 40 0
29SEP26 420.00 C 0.00 0.00 0.00 1.79 -0.45 53 0 37 0
29SEP26 430.00 C 0.00 0.00 0.00 1.58 -0.36 53 0 165 0
29SEP26 440.00 C 0.00 0.00 0.00 1.39 -0.31 53 0 72 0
29SEP26 450.00 C 0.00 0.00 0.00 1.20 -0.31 53 0 622 0
30DEC26 100.00 C 0.00 0.00 0.00 109.78 -4.93 61 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 107.58 -5.15 60 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 105.36 -3.23 60 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 103.17 -5.12 59 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 100.99 -5.11 59 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 98.82 -3.66 58 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 96.73 -4.04 58 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 94.61 -3.84 57 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 92.53 -5.02 57 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 90.47 -5.00 57 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 88.47 -3.95 56 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 85.69 -5.70 54 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 83.11 -5.10 52 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 81.97 -5.53 54 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 80.28 -3.45 54 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 77.79 -5.84 53 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 76.85 -4.90 54 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 75.05 -3.69 54 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 73.30 -2.94 54 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 71.10 -5.13 53 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 69.19 -6.48 52 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 68.10 -3.87 54 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 66.44 -4.47 53 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 64.80 -3.62 53 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 63.20 -3.26 53 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 61.62 -4.43 53 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 60.07 -2.42 53 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 58.56 -3.28 53 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 57.04 -4.79 53 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 55.67 -2.91 52 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 54.27 -4.30 52 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 52.83 -3.70 52 0 38 0
30DEC26 180.00 C 0.00 0.00 0.00 52.39 -3.41 54 0 1,002 0
30DEC26 182.50 C 0.00 0.00 0.00 50.67 -3.58 53 0 1,030 0
30DEC26 185.00 C 0.00 0.00 0.00 48.93 -2.65 52 0 70 0
30DEC26 187.50 C 0.00 0.00 0.00 47.69 -3.74 52 0 82 0
30DEC26 190.00 C 0.00 0.00 0.00 46.02 -5.35 51 0 38 0
30DEC26 192.50 C 0.00 0.00 0.00 45.38 -4.77 52 0 23 0
30DEC26 195.00 C 0.00 0.00 0.00 44.22 -3.30 52 0 115 0
30DEC26 197.50 C 0.00 0.00 0.00 43.74 -3.35 53 0 136 0
30DEC26 200.00 C 0.00 0.00 0.00 41.06 -3.11 51 0 448 0
30DEC26 205.00 C 0.00 0.00 0.00 38.27 -4.60 50 5 250 -5
30DEC26 210.00 C 37.51 37.51 37.51 37.51 -3.51 52 2 137 +2
30DEC26 215.00 C 0.00 0.00 0.00 35.90 -3.36 52 0 60 0
30DEC26 220.00 C 0.00 0.00 0.00 34.13 -3.24 52 0 127 0
30DEC26 225.00 C 0.00 0.00 0.00 32.60 -2.98 52 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 30.87 -3.02 52 0 57 0
30DEC26 235.00 C 31.34 31.34 31.34 29.37 -2.60 52 30 290 +30
30DEC26 240.00 C 28.37 28.37 28.37 27.87 -2.59 52 30 1,539 +30
30DEC26 245.00 C 0.00 0.00 0.00 26.30 -2.72 52 0 1,226 0
30DEC26 250.00 C 28.00 28.00 28.00 24.99 -2.95 52 50 143 -50
30DEC26 255.00 C 0.00 0.00 0.00 23.75 -2.72 52 0 96 0
30DEC26 260.00 C 22.88 22.88 22.88 22.52 -2.66 52 1 75 +1
30DEC26 265.00 C 0.00 0.00 0.00 21.28 -2.74 52 0 184 0
30DEC26 270.00 C 23.00 23.00 21.00 20.04 -2.75 52 5 12 0
30DEC26 275.00 C 0.00 0.00 0.00 19.08 -2.47 52 0 0 0
30DEC26 280.00 C 19.18 19.18 19.18 18.14 -2.27 52 30 212 0
30DEC26 285.00 C 18.61 18.61 18.61 17.20 -2.28 52 1 33 +1
30DEC26 290.00 C 0.00 0.00 0.00 16.26 -2.28 52 0 126 0
30DEC26 295.00 C 16.60 16.60 16.60 15.31 -2.29 52 1 65 -1
30DEC26 300.00 C 16.66 16.66 16.66 14.53 -2.13 52 1 50 0
30DEC26 310.00 C 0.00 0.00 0.00 13.13 -1.84 52 0 1 0
30DEC26 320.00 C 0.00 0.00 0.00 11.74 -1.85 52 5 3 -5
30DEC26 330.00 C 0.00 0.00 0.00 10.51 -1.69 52 0 6 0
30DEC26 340.00 C 0.00 0.00 0.00 9.24 -1.72 51 0 71 0
30DEC26 350.00 C 0.00 0.00 0.00 8.27 -1.70 51 0 65 0
30MAR27 185.00 C 0.00 0.00 0.00 53.89 - 52 0 0 -
30MAR27 187.50 C 0.00 0.00 0.00 52.70 - 52 0 0 -
30MAR27 190.00 C 0.00 0.00 0.00 51.57 -3.80 51 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 50.41 -4.21 51 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 49.31 -3.71 51 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 48.23 -3.63 51 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 47.19 -3.55 52 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 45.17 -3.00 52 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 43.23 -3.45 51 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 41.40 -2.78 51 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 39.65 -3.18 52 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 37.98 -3.04 52 0 0 0
30MAR27 230.00 C 37.12 37.12 36.30 36.37 -2.99 52 5 5 +5
30MAR27 235.00 C 0.00 0.00 0.00 34.90 -2.84 52 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 33.41 -2.89 52 0 0 0
30MAR27 245.00 C 31.30 31.30 31.30 31.71 -2.78 51 30 30 +30
30MAR27 250.00 C 0.00 0.00 0.00 30.36 -3.12 52 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 29.03 -2.48 52 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 27.84 -2.40 52 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 26.65 -2.32 52 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 25.45 -2.62 51 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 24.26 -2.72 51 0 2 0
TOTAL CALL 4,716 125,541 +154
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 89 0 1,969 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 86 0 135 0
30MAR26 105.00 P 0.14 0.14 0.14 0.01 0.00 83 1 156 +1
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 81 0 90 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 78 0 19 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 76 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 73 0 19 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 68 0 20 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 63 0 6 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 61 0 9 0
30MAR26 130.00 P 0.00 0.00 0.00 0.02 0.00 62 0 46 0
30MAR26 132.50 P 0.00 0.00 0.00 0.03 0.00 62 0 66 0
30MAR26 135.00 P 0.00 0.00 0.00 0.05 +0.01 63 0 248 0
30MAR26 137.50 P 0.00 0.00 0.00 0.07 +0.02 63 0 92 0
30MAR26 140.00 P 0.21 0.21 0.21 0.10 +0.03 63 10 150 0
30MAR26 142.50 P 0.00 0.00 0.00 0.13 +0.03 63 0 70 0
30MAR26 145.00 P 0.57 0.57 0.57 0.18 +0.05 63 4 38 +4
30MAR26 147.50 P 0.00 0.00 0.00 0.24 +0.06 63 0 7 0
30MAR26 150.00 P 0.00 0.00 0.00 0.32 +0.09 63 0 439 0
30MAR26 152.50 P 0.70 0.70 0.70 0.41 +0.11 63 30 34 +22
30MAR26 155.00 P 0.98 0.99 0.98 0.54 +0.15 63 60 96 -2
30MAR26 157.50 P 1.27 1.27 1.16 0.67 +0.17 63 2 56 +2
30MAR26 160.00 P 1.34 1.40 1.30 0.85 +0.22 63 51 599 +49
30MAR26 162.50 P 0.00 0.00 0.00 1.05 +0.26 63 0 124 0
30MAR26 165.00 P 1.62 1.86 1.51 1.30 +0.31 63 41 482 +1
30MAR26 167.50 P 2.36 2.36 2.36 1.59 +0.40 63 30 295 +30
30MAR26 170.00 P 2.00 2.73 2.00 1.91 +0.43 63 8 591 -2
30MAR26 172.50 P 0.00 0.00 0.00 2.30 +0.54 63 0 440 0
30MAR26 175.00 P 3.37 3.50 3.13 2.71 +0.58 63 532 624 -257
30MAR26 177.50 P 3.52 3.78 3.52 3.23 +0.71 63 32 1,028 +2
30MAR26 180.00 P 3.21 4.44 3.21 3.76 +0.80 64 54 6,607 +7
30MAR26 182.50 P 3.79 4.67 3.79 4.39 +0.91 64 11 554 -10
30MAR26 185.00 P 4.33 6.02 4.33 5.07 +1.06 64 72 1,093 -11
30MAR26 187.50 P 6.50 6.53 6.37 5.79 +1.12 64 31 920 -30
30MAR26 190.00 P 6.00 7.75 5.50 6.65 +1.29 64 559 978 -384
30MAR26 192.50 P 6.82 8.50 6.82 7.51 +1.42 64 451 1,366 -56
30MAR26 195.00 P 7.75 9.51 7.57 8.50 +1.56 64 392 1,983 +170
30MAR26 197.50 P 0.00 0.00 0.00 9.55 +1.79 64 0 1,560 0
30MAR26 200.00 P 9.31 11.63 8.75 10.61 +1.82 64 256 5,511 +10
30MAR26 205.00 P 11.90 14.11 10.98 13.12 +2.21 65 25 794 +1
30MAR26 210.00 P 13.48 16.86 13.40 15.83 +2.52 65 271 961 -247
30MAR26 215.00 P 16.12 20.50 16.12 18.89 +2.77 65 24 923 -9
30MAR26 220.00 P 20.43 25.00 20.15 22.22 +3.23 66 60 4,515 -13
30MAR26 225.00 P 23.89 30.31 23.89 25.80 +3.42 66 315 2,338 -148
30MAR26 230.00 P 25.88 30.26 25.88 29.56 +3.68 67 28 2,435 -26
30MAR26 235.00 P 29.50 35.00 29.50 33.17 +3.60 66 7 1,814 -3
30MAR26 240.00 P 33.30 33.30 33.30 37.76 +4.20 70 12 311 -12
30MAR26 245.00 P 39.25 40.00 39.25 42.05 +4.40 70 12 429 0
30MAR26 250.00 P 0.00 0.00 0.00 45.97 +4.01 68 0 512 0
30MAR26 255.00 P 0.00 0.00 0.00 50.79 +5.89 71 1 122 0
30MAR26 260.00 P 56.00 56.00 55.60 55.32 +6.38 72 45 272 -20
30MAR26 265.00 P 0.00 0.00 0.00 60.04 +4.60 74 0 39 0
30MAR26 270.00 P 0.00 0.00 0.00 64.92 +5.85 76 0 183 0
30MAR26 275.00 P 0.00 0.00 0.00 68.89 +3.68 69 0 73 0
30MAR26 280.00 P 0.00 0.00 0.00 74.22 +6.64 76 0 54 0
30MAR26 285.00 P 0.00 0.00 0.00 79.05 +3.99 77 0 212 0
30MAR26 290.00 P 0.00 0.00 0.00 83.90 +3.86 79 0 532 0
30MAR26 295.00 P 0.00 0.00 0.00 88.87 +3.78 81 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 93.77 +3.62 83 0 2 0
30MAR26 310.00 P 0.00 0.00 0.00 103.60 +5.40 85 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 113.98 +4.84 97 0 1 0
30MAR26 330.00 P 0.00 0.00 0.00 123.98 +3.18 102 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 133.98 +3.92 108 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 143.55 +5.11 104 0 600 0
30MAR26 360.00 P 0.00 0.00 0.00 153.97 +3.58 117 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 163.98 +5.65 122 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 173.98 +4.79 127 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 183.98 +4.28 131 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 193.97 +5.64 135 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 203.73 +4.72 133 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 213.73 +6.33 137 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 223.98 +4.23 146 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 233.97 +5.67 150 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 243.76 +5.27 149 0 50 0
29APR26 120.00 P 0.00 0.00 0.00 0.08 +0.01 57 0 100 0
29APR26 122.50 P 0.00 0.00 0.00 0.11 +0.02 57 0 66 0
29APR26 125.00 P 0.65 0.65 0.65 0.14 +0.02 57 10 106 +10
29APR26 127.50 P 0.00 0.00 0.00 0.18 +0.03 57 0 18 0
29APR26 130.00 P 0.00 0.00 0.00 0.24 +0.05 57 0 60 0
29APR26 132.50 P 0.00 0.00 0.00 0.30 +0.05 57 0 30 0
29APR26 135.00 P 0.00 0.00 0.00 0.38 +0.07 57 0 20 0
29APR26 137.50 P 0.00 0.00 0.00 0.47 +0.07 57 0 2 0
29APR26 140.00 P 0.00 0.00 0.00 0.59 +0.10 57 0 16 0
29APR26 142.50 P 1.34 1.34 1.34 0.73 +0.13 57 4 36 +4
29APR26 145.00 P 0.00 0.00 0.00 0.87 +0.13 57 0 70 0
29APR26 147.50 P 0.00 0.00 0.00 1.10 +0.20 57 0 4 0
29APR26 150.00 P 2.00 2.00 1.96 1.30 +0.20 57 32 192 +32
29APR26 152.50 P 0.00 0.00 0.00 1.55 +0.24 57 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 1.85 +0.32 57 0 15 0
29APR26 157.50 P 0.00 0.00 0.00 2.14 +0.32 57 0 0 0
29APR26 160.00 P 3.20 3.20 3.00 2.51 +0.39 57 40 63 +36
29APR26 162.50 P 3.57 3.57 3.57 2.92 +0.47 57 1 212 0
29APR26 165.00 P 3.22 4.00 3.22 3.32 +0.47 57 2 96 -1
29APR26 167.50 P 0.00 0.00 0.00 3.84 +0.58 57 0 43 0
29APR26 170.00 P 0.00 0.00 0.00 4.38 +0.67 57 0 256 0
29APR26 172.50 P 0.00 0.00 0.00 4.92 +0.67 57 0 166 0
29APR26 175.00 P 6.42 6.42 6.00 5.58 +0.79 57 33 385 -27
29APR26 177.50 P 6.81 6.81 6.77 6.28 +0.92 57 10 479 +8
29APR26 180.00 P 7.65 7.65 7.21 6.99 +0.93 58 12 457 -1
29APR26 182.50 P 8.37 8.37 8.37 7.80 +1.13 58 2 205 0
29APR26 185.00 P 8.70 9.60 8.70 8.68 +1.33 58 18 530 0
29APR26 187.50 P 0.00 0.00 0.00 9.56 +1.42 58 0 570 0
29APR26 190.00 P 11.42 11.42 11.42 10.50 +1.58 58 20 863 +5
29APR26 192.50 P 11.91 11.91 11.32 11.58 +1.73 58 41 548 +11
29APR26 195.00 P 13.51 13.51 13.51 12.63 +1.88 58 10 1,340 0
29APR26 197.50 P 12.57 14.36 12.57 13.73 +2.03 58 19 388 +13
29APR26 200.00 P 13.94 16.00 13.50 14.80 +1.74 58 12 535 0
29APR26 205.00 P 16.23 16.23 16.23 17.45 +2.24 58 1 205 0
29APR26 210.00 P 20.84 20.84 19.77 19.77 +2.19 57 31 219 0
29APR26 215.00 P 20.65 23.50 20.12 23.17 +2.81 58 16 277 -12
29APR26 220.00 P 0.00 0.00 0.00 26.45 +3.15 59 0 779 0
29APR26 225.00 P 29.64 31.44 29.64 29.35 +2.85 58 3 605 -1
29APR26 230.00 P 0.00 0.00 0.00 33.45 +3.47 60 0 638 0
29APR26 235.00 P 0.00 0.00 0.00 36.81 +4.03 59 0 639 0
29APR26 240.00 P 0.00 0.00 0.00 41.24 +4.03 61 0 1,175 0
29APR26 245.00 P 0.00 0.00 0.00 45.15 +3.71 61 0 599 0
29APR26 250.00 P 0.00 0.00 0.00 49.27 +3.86 62 0 390 0
29APR26 255.00 P 0.00 0.00 0.00 53.82 +4.26 63 0 215 0
29APR26 260.00 P 58.00 58.00 58.00 57.69 +3.96 62 20 809 0
29APR26 265.00 P 0.00 0.00 0.00 62.09 +4.42 62 0 340 0
29APR26 270.00 P 0.00 0.00 0.00 64.92 +2.22 54 0 147 0
29APR26 275.00 P 0.00 0.00 0.00 71.10 +4.19 63 0 37 0
29APR26 280.00 P 0.00 0.00 0.00 75.97 +4.43 65 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 80.42 +4.17 65 0 25 0
29APR26 290.00 P 0.00 0.00 0.00 85.06 +3.70 65 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 89.78 +4.34 65 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 94.56 +4.41 66 0 60 0
29APR26 310.00 P 0.00 0.00 0.00 104.08 +4.65 66 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 114.25 +3.31 72 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 123.98 +3.13 73 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 134.25 +4.11 79 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 144.25 +5.11 83 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 153.98 +3.59 83 0 0 0
29APR26 370.00 P 0.00 0.00 0.00 163.98 +3.68 87 0 0 0
29APR26 380.00 P 0.00 0.00 0.00 173.98 +3.46 90 0 0 0
29APR26 390.00 P 0.00 0.00 0.00 183.98 +4.28 93 0 0 0
29APR26 400.00 P 0.00 0.00 0.00 194.25 +3.98 99 0 0 0
28MAY26 175.00 P 9.20 9.20 9.20 8.24 +1.16 56 1 102 0
28MAY26 177.50 P 0.00 0.00 0.00 9.07 +1.27 56 0 1 0
28MAY26 180.00 P 10.80 10.80 10.80 9.96 +1.45 56 2 25 +1
28MAY26 182.50 P 0.00 0.00 0.00 10.86 +1.51 56 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 11.76 +1.51 56 0 150 0
28MAY26 187.50 P 0.00 0.00 0.00 12.79 +1.65 56 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 13.89 +1.85 57 0 21 0
28MAY26 192.50 P 0.00 0.00 0.00 14.98 +1.91 57 0 3 0
28MAY26 195.00 P 0.00 0.00 0.00 16.08 +1.92 57 0 5 0
28MAY26 197.50 P 0.00 0.00 0.00 17.29 +2.03 57 0 33 0
28MAY26 200.00 P 0.00 0.00 0.00 18.58 +2.23 57 0 180 0
28MAY26 205.00 P 0.00 0.00 0.00 21.18 +2.35 57 0 223 0
28MAY26 210.00 P 24.80 24.80 24.80 24.03 +2.60 57 11 197 +1
28MAY26 215.00 P 0.00 0.00 0.00 27.03 +2.80 57 0 454 0
28MAY26 220.00 P 0.00 0.00 0.00 30.17 +2.94 58 0 599 0
28MAY26 225.00 P 0.00 0.00 0.00 33.56 +3.27 58 0 641 0
28MAY26 230.00 P 0.00 0.00 0.00 36.97 +3.28 58 0 472 0
28MAY26 235.00 P 0.00 0.00 0.00 40.68 +3.72 59 0 215 0
28MAY26 240.00 P 0.00 0.00 0.00 44.44 +3.72 59 0 284 0
28MAY26 245.00 P 0.00 0.00 0.00 48.32 +3.84 59 0 263 0
28MAY26 250.00 P 0.00 0.00 0.00 52.39 +4.13 60 0 305 0
28MAY26 255.00 P 0.00 0.00 0.00 56.48 +5.10 60 0 71 0
28MAY26 260.00 P 0.00 0.00 0.00 60.74 +4.32 61 0 203 0
28MAY26 265.00 P 0.00 0.00 0.00 65.10 +5.51 62 0 122 0
28MAY26 270.00 P 0.00 0.00 0.00 69.22 +4.29 61 0 150 0
28MAY26 275.00 P 0.00 0.00 0.00 74.00 +5.00 63 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 78.59 +4.85 64 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 83.19 +4.87 65 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 87.70 +4.79 65 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 92.31 +4.76 66 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 97.01 +4.70 67 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 106.34 +4.63 68 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 116.25 +5.16 71 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 126.16 +5.31 74 0 0 0
29JUN26 100.00 P 0.69 0.79 0.69 0.11 +0.02 52 27 2,496 -17
29JUN26 102.50 P 0.00 0.00 0.00 0.14 +0.02 52 0 78 0
29JUN26 105.00 P 0.00 0.00 0.00 0.18 +0.03 52 0 90 0
29JUN26 107.50 P 0.00 0.00 0.00 0.23 +0.04 52 0 12 0
29JUN26 110.00 P 0.00 0.00 0.00 0.29 +0.04 52 0 11 0
29JUN26 112.50 P 0.00 0.00 0.00 0.37 +0.06 53 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 0.46 +0.07 53 0 17 0
29JUN26 117.50 P 0.00 0.00 0.00 0.54 +0.07 52 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.65 +0.09 52 0 1,294 0
29JUN26 122.50 P 0.00 0.00 0.00 0.80 +0.13 52 0 50 0
29JUN26 125.00 P 0.00 0.00 0.00 0.94 +0.13 52 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 1.11 +0.15 52 0 8 0
29JUN26 130.00 P 0.00 0.00 0.00 1.32 +0.20 52 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 1.53 +0.20 52 0 15 0
29JUN26 135.00 P 0.00 0.00 0.00 1.77 +0.23 52 0 17 0
29JUN26 137.50 P 0.00 0.00 0.00 2.06 +0.30 52 0 4 0
29JUN26 140.00 P 0.00 0.00 0.00 2.36 +0.30 52 0 51 0
29JUN26 142.50 P 0.00 0.00 0.00 2.66 +0.30 52 0 31 0
29JUN26 145.00 P 0.00 0.00 0.00 3.07 +0.42 52 0 52 0
29JUN26 147.50 P 0.00 0.00 0.00 3.48 +0.36 52 0 0 0
29JUN26 150.00 P 5.00 5.04 5.00 4.00 +0.46 53 31 270 +31
29JUN26 152.50 P 0.00 0.00 0.00 4.37 +0.41 52 0 110 0
29JUN26 155.00 P 0.00 0.00 0.00 4.91 +0.51 52 0 325 0
29JUN26 157.50 P 0.00 0.00 0.00 5.45 +0.49 52 0 440 0
29JUN26 160.00 P 7.00 7.00 7.00 6.18 +0.66 53 10 2,202 0
29JUN26 162.50 P 0.00 0.00 0.00 6.67 +0.59 52 0 460 0
29JUN26 165.00 P 0.00 0.00 0.00 7.37 +0.70 52 0 232 0
29JUN26 167.50 P 0.00 0.00 0.00 8.07 +0.67 52 0 243 0
29JUN26 170.00 P 0.00 0.00 0.00 8.77 +0.65 52 0 1,575 0
29JUN26 172.50 P 0.00 0.00 0.00 9.62 +0.78 52 0 213 0
29JUN26 175.00 P 0.00 0.00 0.00 10.50 +0.91 52 0 266 0
29JUN26 177.50 P 0.00 0.00 0.00 11.72 +1.43 53 0 259 0
29JUN26 180.00 P 12.10 12.10 12.10 12.62 +1.22 53 1 6,301 -1
29JUN26 182.50 P 0.00 0.00 0.00 13.65 +1.39 53 0 1,063 0
29JUN26 185.00 P 0.00 0.00 0.00 14.70 +1.49 53 0 2,102 0
29JUN26 187.50 P 0.00 0.00 0.00 15.71 +1.61 53 0 168 0
29JUN26 190.00 P 17.11 17.11 17.07 16.76 +1.72 53 31 1,996 0
29JUN26 192.50 P 0.00 0.00 0.00 18.10 +1.88 54 0 2,811 0
29JUN26 195.00 P 18.00 18.66 18.00 19.27 +1.97 53 11 462 0
29JUN26 197.50 P 0.00 0.00 0.00 20.70 +2.27 54 0 434 0
29JUN26 200.00 P 21.20 22.50 21.20 21.82 +2.22 53 10 5,061 +10
29JUN26 205.00 P 25.00 25.30 24.63 24.40 +2.32 53 201 1,054 +201
29JUN26 210.00 P 27.30 27.30 27.30 26.22 +1.27 51 6 940 0
29JUN26 215.00 P 30.61 30.61 30.61 30.33 +2.55 53 1 415 +1
29JUN26 220.00 P 0.00 0.00 0.00 33.32 +2.62 53 0 3,515 0
29JUN26 225.00 P 36.69 36.69 36.69 36.96 +3.20 54 13 366 0
29JUN26 230.00 P 0.00 0.00 0.00 40.23 +3.15 54 0 1,175 0
29JUN26 235.00 P 0.00 0.00 0.00 43.85 +4.08 54 0 191 0
29JUN26 240.00 P 0.00 0.00 0.00 47.69 +4.65 54 0 1,497 0
29JUN26 245.00 P 0.00 0.00 0.00 51.44 +2.68 54 0 249 0
29JUN26 250.00 P 0.00 0.00 0.00 55.38 +3.55 54 0 248 0
29JUN26 255.00 P 0.00 0.00 0.00 60.35 +4.45 57 0 166 0
29JUN26 260.00 P 64.00 64.00 63.67 62.81 +4.80 53 45 213 +45
29JUN26 265.00 P 0.00 0.00 0.00 67.70 +3.02 55 0 442 0
29JUN26 270.00 P 0.00 0.00 0.00 73.16 +4.26 58 0 306 0
29JUN26 275.00 P 0.00 0.00 0.00 76.26 +3.99 55 0 273 0
29JUN26 280.00 P 0.00 0.00 0.00 80.64 +5.71 56 0 161 0
29JUN26 285.00 P 0.00 0.00 0.00 85.12 +4.62 56 0 300 0
29JUN26 290.00 P 0.00 0.00 0.00 89.54 +3.54 56 0 752 0
29JUN26 295.00 P 0.00 0.00 0.00 94.31 +3.62 57 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 99.89 +5.72 61 0 1 0
29JUN26 310.00 P 0.00 0.00 0.00 108.43 +3.29 59 0 91 0
29JUN26 320.00 P 0.00 0.00 0.00 117.69 +5.93 59 0 31 0
29JUN26 330.00 P 0.00 0.00 0.00 127.16 +4.86 60 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 136.68 +5.42 60 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 146.32 +5.99 61 0 32 0
29JUN26 360.00 P 0.00 0.00 0.00 155.26 +4.17 57 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 164.89 +4.59 57 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 174.72 +4.20 58 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 184.48 +4.62 58 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 194.26 +3.99 58 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 204.06 +4.57 57 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 213.87 +3.55 57 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 223.98 +4.23 61 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 233.97 +4.83 64 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 243.76 +4.19 63 0 0 0
29SEP26 100.00 P 1.87 1.87 1.87 0.81 +0.11 53 10 127 0
29SEP26 102.50 P 0.00 0.00 0.00 0.94 +0.13 53 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 1.12 +0.15 53 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 1.29 +0.14 53 0 30 0
29SEP26 110.00 P 0.00 0.00 0.00 1.52 +0.20 53 0 150 0
29SEP26 112.50 P 0.00 0.00 0.00 1.75 +0.20 53 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 1.99 +0.21 53 0 11 0
29SEP26 117.50 P 0.00 0.00 0.00 2.27 +0.25 53 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 2.60 +0.31 53 0 31 0
29SEP26 122.50 P 0.00 0.00 0.00 2.92 +0.30 53 0 31 0
29SEP26 125.00 P 0.00 0.00 0.00 3.25 +0.31 53 0 67 0
29SEP26 127.50 P 0.00 0.00 0.00 3.66 +0.39 53 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 4.11 +0.46 53 0 36 0
29SEP26 132.50 P 0.00 0.00 0.00 4.55 +0.46 53 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 4.85 +0.31 53 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 5.51 +0.52 53 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 5.92 +0.47 53 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 6.69 +0.65 53 0 30 0
29SEP26 145.00 P 0.00 0.00 0.00 7.28 +0.65 53 0 90 0
29SEP26 147.50 P 0.00 0.00 0.00 7.87 +0.65 53 0 150 0
29SEP26 150.00 P 8.20 8.80 8.20 8.60 +0.79 53 50 796 +50
29SEP26 152.50 P 0.00 0.00 0.00 9.37 +0.91 53 0 250 0
29SEP26 155.00 P 0.00 0.00 0.00 10.08 +0.86 53 0 303 0
29SEP26 157.50 P 0.00 0.00 0.00 10.88 +0.91 53 0 202 0
29SEP26 160.00 P 10.90 11.60 10.90 10.97 +0.47 52 210 537 +210
29SEP26 162.50 P 0.00 0.00 0.00 12.33 +1.05 53 0 286 0
29SEP26 165.00 P 0.00 0.00 0.00 13.32 +1.51 53 0 212 0
29SEP26 167.50 P 0.00 0.00 0.00 14.06 +1.14 53 0 232 0
29SEP26 170.00 P 14.00 14.00 14.00 14.96 +1.28 53 101 374 +101
29SEP26 172.50 P 0.00 0.00 0.00 16.14 +1.89 53 0 231 0
29SEP26 175.00 P 0.00 0.00 0.00 16.64 +1.51 52 0 259 0
29SEP26 177.50 P 0.00 0.00 0.00 17.47 +1.44 52 0 307 0
29SEP26 180.00 P 19.32 19.32 18.90 18.54 +1.49 52 90 4,859 0
29SEP26 182.50 P 20.43 20.43 20.00 19.75 +1.17 52 60 399 0
29SEP26 185.00 P 21.18 21.36 21.14 20.69 +0.30 52 243 734 +212
29SEP26 187.50 P 22.67 22.67 22.67 21.77 +1.18 51 30 523 +30
29SEP26 190.00 P 24.09 24.09 24.09 23.20 +1.38 52 30 598 0
29SEP26 192.50 P 0.00 0.00 0.00 24.97 +2.00 53 0 236 0
29SEP26 195.00 P 0.00 0.00 0.00 26.76 +2.60 53 0 429 0
29SEP26 197.50 P 0.00 0.00 0.00 27.44 +1.85 52 0 370 0
29SEP26 200.00 P 26.85 28.88 26.85 28.88 +2.03 53 3 1,166 0
29SEP26 205.00 P 30.00 30.00 30.00 31.36 +2.16 52 10 1,114 +10
29SEP26 210.00 P 0.00 0.00 0.00 34.02 +1.88 52 0 242 0
29SEP26 215.00 P 0.00 0.00 0.00 37.08 +2.13 52 0 273 0
29SEP26 220.00 P 41.35 41.35 41.35 40.27 +2.31 52 1 215 -1
29SEP26 225.00 P 0.00 0.00 0.00 43.60 +2.70 52 0 346 0
29SEP26 230.00 P 44.42 44.42 44.42 47.21 +3.03 52 1 768 -1
29SEP26 235.00 P 47.30 47.30 47.30 50.54 +2.78 52 1 95 0
29SEP26 240.00 P 0.00 0.00 0.00 54.12 +2.90 53 0 37 0
29SEP26 245.00 P 0.00 0.00 0.00 57.79 +3.00 53 0 94 0
29SEP26 250.00 P 0.00 0.00 0.00 61.55 +3.15 53 0 65 0
29SEP26 255.00 P 0.00 0.00 0.00 65.40 +3.25 53 0 75 0
29SEP26 260.00 P 0.00 0.00 0.00 70.08 +2.85 54 0 71 0
29SEP26 265.00 P 0.00 0.00 0.00 73.19 +1.59 53 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 77.29 +2.89 53 0 92 0
29SEP26 275.00 P 0.00 0.00 0.00 81.40 +3.07 53 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 85.97 +3.81 54 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 89.78 +5.57 53 0 88 0
29SEP26 290.00 P 0.00 0.00 0.00 94.03 +2.28 53 0 5 0
29SEP26 295.00 P 0.00 0.00 0.00 98.33 +3.71 53 0 6 0
29SEP26 300.00 P 0.00 0.00 0.00 102.68 +2.61 54 0 16 0
29SEP26 310.00 P 0.00 0.00 0.00 111.49 +5.29 54 0 16 0
29SEP26 320.00 P 0.00 0.00 0.00 120.46 +2.23 54 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 129.54 +4.69 54 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 138.63 +2.97 54 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 148.02 +4.86 54 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 157.38 +3.80 54 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 166.82 +2.94 54 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 176.87 +4.73 56 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 187.12 +4.38 59 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 195.48 +3.49 54 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 205.12 +4.54 54 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 214.80 +4.48 54 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 224.51 +3.91 54 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 234.25 +5.11 54 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 244.02 +4.45 53 0 90 0
30DEC26 100.00 P 2.80 2.80 2.80 1.70 +0.14 51 2 166 +2
30DEC26 102.50 P 0.00 0.00 0.00 1.94 +0.14 51 0 2 0
30DEC26 105.00 P 0.00 0.00 0.00 2.19 +0.15 52 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 2.50 +0.22 52 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 2.83 +0.23 52 0 12 0
30DEC26 112.50 P 0.00 0.00 0.00 3.17 +0.23 52 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 3.51 +0.23 52 0 56 0
30DEC26 117.50 P 0.00 0.00 0.00 3.92 +0.30 52 0 1 0
30DEC26 120.00 P 0.00 0.00 0.00 4.37 +0.35 52 0 30 0
30DEC26 122.50 P 0.00 0.00 0.00 4.83 +0.35 52 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 5.29 +0.35 52 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 5.76 +0.35 52 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 6.36 +0.49 52 0 31 0
30DEC26 132.50 P 0.00 0.00 0.00 6.96 +0.51 52 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 7.57 +0.51 52 0 7 0
30DEC26 137.50 P 0.00 0.00 0.00 8.18 +0.52 52 0 6 0
30DEC26 140.00 P 0.00 0.00 0.00 8.79 +0.52 52 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 9.44 +0.56 51 0 5 0
30DEC26 145.00 P 0.00 0.00 0.00 10.29 +0.69 52 0 126 0
30DEC26 147.50 P 0.00 0.00 0.00 10.99 +0.78 52 0 1 0
30DEC26 150.00 P 12.00 12.00 11.28 11.19 +0.35 50 132 869 +122
30DEC26 152.50 P 12.72 12.72 12.72 12.42 +0.64 51 100 604 +100
30DEC26 155.00 P 13.30 13.30 13.30 13.22 +0.88 51 100 311 +100
30DEC26 157.50 P 0.00 0.00 0.00 14.24 +1.07 51 0 201 0
30DEC26 160.00 P 15.20 15.20 14.90 14.90 +1.30 51 151 425 +151
30DEC26 162.50 P 0.00 0.00 0.00 16.09 +1.12 51 0 204 0
30DEC26 165.00 P 15.95 15.95 15.95 16.88 +1.20 51 100 364 +100
30DEC26 167.50 P 0.00 0.00 0.00 17.52 +1.20 51 0 202 0
30DEC26 170.00 P 0.00 0.00 0.00 18.49 +1.06 51 0 374 0
30DEC26 172.50 P 0.00 0.00 0.00 19.77 +1.35 51 0 308 0
30DEC26 175.00 P 0.00 0.00 0.00 20.53 +0.87 50 0 355 0
30DEC26 177.50 P 0.00 0.00 0.00 21.61 +1.25 50 0 260 0
30DEC26 180.00 P 0.00 0.00 0.00 22.98 +1.61 51 0 1,261 0
30DEC26 182.50 P 0.00 0.00 0.00 24.14 +1.11 51 0 1,171 0
30DEC26 185.00 P 0.00 0.00 0.00 25.31 +1.52 51 0 151 0
30DEC26 187.50 P 25.49 25.49 25.49 26.60 +1.75 51 30 134 +30
30DEC26 190.00 P 28.00 28.00 28.00 27.84 +1.70 51 20 109 +20
30DEC26 192.50 P 0.00 0.00 0.00 29.12 +1.72 51 0 254 0
30DEC26 195.00 P 0.00 0.00 0.00 30.42 +1.77 51 0 340 0
30DEC26 197.50 P 0.00 0.00 0.00 31.75 +1.90 51 0 249 0
30DEC26 200.00 P 31.00 31.64 31.00 33.12 +1.96 51 11 1,353 +10
30DEC26 205.00 P 0.00 0.00 0.00 35.97 +2.02 51 0 1,197 0
30DEC26 210.00 P 0.00 0.00 0.00 38.87 +2.17 51 0 156 0
30DEC26 215.00 P 0.00 0.00 0.00 42.05 +2.24 51 0 259 0
30DEC26 220.00 P 0.00 0.00 0.00 45.19 +2.48 51 0 95 0
30DEC26 225.00 P 0.00 0.00 0.00 48.42 +2.70 51 0 105 0
30DEC26 230.00 P 0.00 0.00 0.00 51.61 +2.62 51 0 263 0
30DEC26 235.00 P 0.00 0.00 0.00 55.08 +2.67 51 0 305 0
30DEC26 240.00 P 0.00 0.00 0.00 58.78 +2.19 51 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 62.29 +2.20 51 0 1,257 0
30DEC26 250.00 P 0.00 0.00 0.00 65.99 +3.96 51 0 116 0
30DEC26 255.00 P 0.00 0.00 0.00 70.90 +3.38 53 0 77 0
30DEC26 260.00 P 0.00 0.00 0.00 74.65 +5.52 53 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 77.43 +3.79 51 0 37 0
30DEC26 270.00 P 0.00 0.00 0.00 82.99 +3.44 54 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 85.38 +3.03 52 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 89.74 +3.86 52 0 33 0
30DEC26 285.00 P 0.00 0.00 0.00 93.87 +3.70 52 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 98.49 +2.99 53 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 101.98 +3.17 52 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 107.52 +5.33 54 0 1 0
30DEC26 310.00 P 0.00 0.00 0.00 114.80 +3.20 52 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 123.52 +2.54 52 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 132.38 +3.12 53 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 141.35 +3.05 53 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 150.42 +3.84 53 0 24 0
30MAR27 185.00 P 0.00 0.00 0.00 28.60 - 49 0 0 -
30MAR27 187.50 P 0.00 0.00 0.00 30.01 - 50 0 0 -
30MAR27 190.00 P 0.00 0.00 0.00 31.27 +1.31 49 0 1 0
30MAR27 192.50 P 0.00 0.00 0.00 32.57 +1.34 49 0 30 0
30MAR27 195.00 P 0.00 0.00 0.00 33.88 +1.36 49 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 35.28 +1.46 49 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 36.69 +1.52 50 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 39.58 +1.62 50 0 35 0
30MAR27 210.00 P 0.00 0.00 0.00 42.54 +1.70 50 0 41 0
30MAR27 215.00 P 0.00 0.00 0.00 45.58 +1.77 49 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 48.73 +1.85 50 0 2 0
30MAR27 225.00 P 0.00 0.00 0.00 51.95 +2.15 50 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 55.26 +2.19 50 0 33 0
30MAR27 235.00 P 0.00 0.00 0.00 58.65 +2.47 50 0 1 0
30MAR27 240.00 P 0.00 0.00 0.00 62.49 +2.92 50 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 67.11 +3.81 51 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 69.78 +2.00 50 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 73.44 +1.87 50 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 77.28 +3.11 51 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 81.10 +1.97 51 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 84.96 +3.00 51 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 88.91 +3.33 51 0 1 0
TOTAL PUT 5,651 142,955 +664
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$ 17.27
30MAR26 8.50 C 0.00 0.00 0.00 8.90 -0.12 164 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 8.52 -0.25 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 8.28 -0.24 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 8.02 -0.25 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.83 -0.19 117 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.69 -0.08 145 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.30 -0.21 89 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 6.87 -0.15 112 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.27 -0.25 0 0 28 0
30MAR26 11.50 C 0.00 0.00 0.00 5.78 -0.24 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 5.33 -0.19 74 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.78 -0.25 0 0 67 0
30MAR26 13.00 C 0.00 0.00 0.00 4.30 -0.23 45 0 43 0
30MAR26 13.50 C 0.00 0.00 0.00 3.81 -0.23 46 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 3.32 -0.24 43 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 2.81 -0.29 33 0 93 0
30MAR26 15.00 C 0.00 0.00 0.00 2.45 -0.11 49 0 246 0
30MAR26 15.50 C 0.00 0.00 0.00 1.94 -0.19 40 0 122 0
30MAR26 16.00 C 0.00 0.00 0.00 1.49 -0.22 36 0 44 0
30MAR26 16.50 C 1.07 1.12 1.05 1.15 -0.16 37 412 405 +281
30MAR26 17.00 C 0.00 0.00 0.00 0.84 -0.13 37 0 120 0
30MAR26 17.50 C 0.00 0.00 0.00 0.59 -0.09 37 0 748 0
30MAR26 18.00 C 0.35 0.37 0.34 0.40 -0.07 36 23 473 +10
30MAR26 18.50 C 0.21 0.21 0.21 0.28 -0.02 38 112 1,086 -32
30MAR26 19.00 C 0.14 0.14 0.14 0.19 -0.01 39 90 2,992 -60
30MAR26 19.50 C 0.00 0.00 0.00 0.13 0.00 40 0 872 0
30MAR26 20.00 C 0.00 0.00 0.00 0.08 0.00 40 0 1,773 0
30MAR26 21.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 2,670 0
30MAR26 22.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 2,004 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2,770 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,692 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 58 0 364 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 63 0 128 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 68 0 300 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 73 0 273 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 78 0 553 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 86 0 210 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 90 0 210 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 6.44 -0.11 78 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.93 -0.16 70 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.33 -0.23 43 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.85 -0.18 44 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.37 -0.26 43 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.90 -0.24 42 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.35 -0.25 29 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.98 -0.24 39 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.56 -0.21 39 0 1 0
29APR26 15.50 C 0.00 0.00 0.00 2.15 -0.20 38 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 1.77 -0.21 37 0 0 0
29APR26 16.50 C 1.34 1.34 1.34 1.47 -0.15 37 170 200 +170
29APR26 17.00 C 1.11 1.11 1.11 1.17 -0.14 37 180 1,276 +180
29APR26 17.50 C 0.88 0.89 0.85 0.92 -0.12 36 638 1,469 +10
29APR26 18.00 C 0.00 0.00 0.00 0.72 -0.11 36 5 673 0
29APR26 18.50 C 0.53 0.53 0.51 0.55 -0.10 36 57 618 0
29APR26 19.00 C 0.41 0.43 0.38 0.43 -0.06 37 60 5,242 +60
29APR26 19.50 C 0.30 0.30 0.30 0.34 -0.04 38 210 1,761 0
29APR26 20.00 C 0.00 0.00 0.00 0.27 -0.03 39 0 602 0
29APR26 21.00 C 0.00 0.00 0.00 0.16 -0.01 40 0 436 0
29APR26 22.00 C 0.00 0.00 0.00 0.10 0.00 41 0 506 0
29APR26 23.00 C 0.00 0.00 0.00 0.06 0.00 42 0 886 0
29APR26 24.00 C 0.00 0.00 0.00 0.04 +0.01 44 0 223 0
29APR26 25.00 C 0.00 0.00 0.00 0.03 +0.02 46 5 37 -5
29APR26 26.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 30 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 6.44 -0.12 66 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 5.93 -0.16 59 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.37 -0.19 44 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.88 -0.24 41 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.52 -0.12 52 0 3 0
28MAY26 13.50 C 0.00 0.00 0.00 4.04 -0.21 48 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.50 -0.16 39 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.07 -0.15 39 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.67 -0.22 39 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.26 -0.24 37 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 1.91 -0.20 37 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 1.61 -0.17 37 0 280 0
28MAY26 17.00 C 1.24 1.29 1.24 1.34 -0.14 37 287 1,692 +232
28MAY26 17.50 C 1.00 1.05 1.00 1.07 -0.16 36 372 972 +146
28MAY26 18.00 C 0.81 0.84 0.81 0.88 -0.11 36 120 802 +120
28MAY26 18.50 C 0.65 0.68 0.64 0.71 -0.11 36 180 217 +139
28MAY26 19.00 C 0.60 0.60 0.52 0.57 -0.10 37 66 208 +66
28MAY26 19.50 C 0.00 0.00 0.00 0.44 -0.10 36 0 105 0
28MAY26 20.00 C 0.34 0.34 0.34 0.34 -0.09 36 210 300 +150
28MAY26 21.00 C 0.00 0.00 0.00 0.20 -0.06 36 0 180 0
28MAY26 22.00 C 0.00 0.00 0.00 0.12 -0.03 37 0 116 0
28MAY26 23.00 C 0.00 0.00 0.00 0.07 -0.02 37 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.83 -0.22 53 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.69 -0.08 75 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.33 -0.20 47 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.87 -0.24 56 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.44 -0.12 61 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.93 -0.16 54 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.50 -0.15 56 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.00 -0.12 51 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.52 -0.12 47 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.04 -0.21 44 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.53 -0.18 38 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.14 -0.08 39 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.67 -0.22 35 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 2.26 -0.24 34 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.97 -0.14 35 0 1 0
29JUN26 16.50 C 1.67 1.67 1.63 1.68 -0.20 35 90 90 +90
29JUN26 17.00 C 1.33 1.42 1.33 1.45 -0.14 36 269 384 +259
29JUN26 17.50 C 1.12 1.18 1.11 1.20 -0.15 36 297 491 +187
29JUN26 18.00 C 0.97 0.97 0.97 1.00 -0.14 36 30 103 0
29JUN26 18.50 C 0.00 0.00 0.00 0.83 -0.12 36 0 684 0
29JUN26 19.00 C 0.00 0.00 0.00 0.69 -0.11 36 0 78 0
29JUN26 19.50 C 0.00 0.00 0.00 0.56 -0.10 36 0 343 0
29JUN26 20.00 C 0.00 0.00 0.00 0.46 -0.10 36 0 334 0
29JUN26 21.00 C 0.00 0.00 0.00 0.31 -0.08 36 0 223 0
29JUN26 22.00 C 0.00 0.00 0.00 0.20 -0.06 36 0 544 0
29JUN26 23.00 C 0.00 0.00 0.00 0.13 -0.06 36 0 408 0
29JUN26 24.00 C 0.00 0.00 0.00 0.09 -0.04 37 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.06 -0.03 38 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.04 -0.03 38 0 143 0
29JUN26 27.00 C 0.00 0.00 0.00 0.02 -0.03 37 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 40 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 42 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 46 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.44 -0.22 49 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.93 -0.17 44 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.50 -0.16 45 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.08 -0.06 45 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.62 -0.09 42 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.04 -0.21 35 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.71 -0.07 37 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.25 -0.15 34 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.90 -0.14 34 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.64 -0.08 36 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.31 -0.13 35 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.06 -0.13 35 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.83 -0.13 35 0 90 0
29SEP26 17.50 C 0.00 0.00 0.00 1.62 -0.14 35 0 120 0
29SEP26 18.00 C 1.34 1.34 1.34 1.45 -0.12 36 30 86 +30
29SEP26 18.50 C 1.17 1.20 1.17 1.30 -0.11 36 60 247 +60
29SEP26 19.00 C 1.00 1.00 1.00 1.15 -0.10 36 1 28 0
29SEP26 19.50 C 0.00 0.00 0.00 1.03 -0.09 37 0 406 0
29SEP26 20.00 C 0.00 0.00 0.00 0.92 -0.08 37 0 27 0
29SEP26 21.00 C 0.00 0.00 0.00 0.74 -0.05 38 0 17 0
29SEP26 22.00 C 0.48 0.48 0.48 0.59 -0.04 38 30 115 +30
29SEP26 23.00 C 0.00 0.00 0.00 0.48 -0.02 39 0 6 0
29SEP26 24.00 C 0.00 0.00 0.00 0.39 -0.01 40 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.32 0.00 40 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.25 -0.01 41 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.21 0.00 41 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.17 0.00 42 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.15 +0.01 42 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.12 +0.01 43 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.10 +0.01 43 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.09 +0.02 44 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.08 +0.02 45 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.07 +0.02 46 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.46 -0.21 43 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.97 -0.13 40 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.56 -0.10 40 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.08 -0.15 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.62 -0.09 35 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.18 -0.07 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.78 -0.11 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.53 -0.04 35 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.12 -0.14 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.85 -0.14 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.60 -0.12 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.36 -0.14 34 0 0 0
30DEC26 17.00 C 1.99 1.99 1.99 2.15 -0.12 34 30 60 +30
30DEC26 17.50 C 1.77 1.77 1.77 1.95 -0.13 34 30 153 +30
30DEC26 18.00 C 1.61 1.68 1.61 1.77 -0.12 34 60 63 +10
30DEC26 18.50 C 1.49 1.49 1.48 1.63 -0.10 35 60 123 +60
30DEC26 19.00 C 1.35 1.36 1.35 1.48 -0.10 35 60 120 +60
30DEC26 19.50 C 0.00 0.00 0.00 1.36 -0.08 36 0 33 0
30DEC26 20.00 C 0.00 0.00 0.00 1.24 -0.08 36 0 40 0
30DEC26 21.00 C 0.00 0.00 0.00 1.04 -0.06 37 0 32 0
30DEC26 22.00 C 0.00 0.00 0.00 0.87 -0.05 37 0 32 0
30DEC26 23.00 C 0.00 0.00 0.00 0.74 -0.04 38 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.63 -0.02 38 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.54 -0.02 39 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 0.46 -0.01 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.40 -0.01 40 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.35 0.00 41 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.31 +0.01 41 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.27 +0.01 42 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.24 +0.01 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.21 +0.01 43 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.20 +0.02 44 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.18 +0.02 44 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.97 -0.21 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.56 -0.13 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.13 -0.10 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.73 -0.17 33 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.30 -0.22 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.95 -0.22 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.63 -0.17 31 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.36 -0.16 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.10 -0.16 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.87 -0.14 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.65 -0.14 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.44 -0.13 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.26 -0.12 34 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.08 -0.12 34 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.92 -0.11 34 0 66 0
30MAR27 19.00 C 0.00 0.00 0.00 1.78 -0.10 35 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.63 -0.10 35 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.51 -0.09 35 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.29 -0.07 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.11 -0.06 36 0 6 0
30MAR27 23.00 C 0.00 0.00 0.00 0.95 -0.04 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.82 -0.04 37 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.71 -0.02 37 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.62 -0.02 38 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.54 -0.01 38 0 0 0
TOTAL CALL 4,244 46,655 +2,313
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 80 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 67 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 55 0 48 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 49 0 451 0
30MAR26 13.50 P 0.00 0.00 0.00 0.02 +0.01 48 0 1,397 0
30MAR26 14.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 695 0
30MAR26 14.50 P 0.00 0.00 0.00 0.05 +0.01 43 0 1,525 0
30MAR26 15.00 P 0.00 0.00 0.00 0.09 +0.03 42 0 515 0
30MAR26 15.50 P 0.18 0.18 0.18 0.15 +0.04 41 112 971 +112
30MAR26 16.00 P 0.26 0.30 0.26 0.24 +0.06 39 46 927 +41
30MAR26 16.50 P 0.38 0.38 0.38 0.36 +0.07 38 1 1,067 0
30MAR26 17.00 P 0.64 0.64 0.63 0.54 +0.09 37 35 1,372 -5
30MAR26 17.50 P 0.90 0.90 0.76 0.78 +0.12 36 41 1,006 +35
30MAR26 18.00 P 1.06 1.23 1.06 1.09 +0.15 36 63 2,110 0
30MAR26 18.50 P 1.50 1.50 1.46 1.51 +0.23 40 62 2,814 0
30MAR26 19.00 P 1.85 1.85 1.85 1.95 +0.28 43 10 778 0
30MAR26 19.50 P 0.00 0.00 0.00 2.40 +0.30 46 0 461 0
30MAR26 20.00 P 0.00 0.00 0.00 2.88 +0.32 50 0 942 0
30MAR26 21.00 P 0.00 0.00 0.00 3.74 +0.22 40 0 830 0
30MAR26 22.00 P 0.00 0.00 0.00 4.73 +0.14 0 0 235 -5
30MAR26 23.00 P 0.00 0.00 0.00 5.74 +0.24 54 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.73 +0.18 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.76 +0.18 75 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.73 +0.23 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.73 +0.12 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.73 +0.15 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.76 +0.18 98 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 12.73 +0.15 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 13.73 +0.18 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 14.76 +0.21 114 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 15.76 +0.18 118 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 16.73 +0.15 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.02 0.00 41 0 41 0
29APR26 13.00 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.06 0.00 40 0 114 0
29APR26 14.00 P 0.00 0.00 0.00 0.10 +0.01 40 0 150 0
29APR26 14.50 P 0.18 0.18 0.18 0.15 +0.01 39 103 243 +103
29APR26 15.00 P 0.00 0.00 0.00 0.23 +0.02 39 0 59 0
29APR26 15.50 P 0.00 0.00 0.00 0.33 +0.04 38 0 289 0
29APR26 16.00 P 0.00 0.00 0.00 0.46 +0.05 37 0 1,121 0
29APR26 16.50 P 0.67 0.67 0.67 0.62 +0.06 37 109 470 0
29APR26 17.00 P 0.89 0.89 0.89 0.82 +0.07 36 118 1,158 0
29APR26 17.50 P 1.22 1.22 1.22 1.07 +0.09 36 12 1,988 -12
29APR26 18.00 P 0.00 0.00 0.00 1.37 +0.10 36 0 2,591 0
29APR26 18.50 P 0.00 0.00 0.00 1.77 +0.20 38 0 4,979 0
29APR26 19.00 P 2.10 2.10 2.10 2.13 +0.19 38 10 351 0
29APR26 19.50 P 0.00 0.00 0.00 2.59 +0.26 42 0 72 0
29APR26 20.00 P 0.00 0.00 0.00 3.00 +0.25 42 0 87 0
29APR26 21.00 P 3.97 3.97 3.97 3.88 +0.27 43 5 45 -5
29APR26 22.00 P 0.00 0.00 0.00 4.84 +0.25 47 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.89 +0.38 57 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.91 +0.33 64 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 7.76 +0.18 54 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 8.76 +0.20 59 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 9.73 +0.12 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 10.87 +0.29 81 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 11.76 +0.18 71 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 12.73 +0.15 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 13.77 +0.15 81 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 14.81 +0.26 91 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.03 0.00 41 0 16 0
28MAY26 12.00 P 0.00 0.00 0.00 0.05 +0.01 41 0 26 0
28MAY26 12.50 P 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.12 +0.02 40 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.18 +0.02 40 0 10 0
28MAY26 14.00 P 0.00 0.00 0.00 0.26 +0.03 39 0 3 0
28MAY26 14.50 P 0.00 0.00 0.00 0.35 +0.03 39 0 93 0
28MAY26 15.00 P 0.00 0.00 0.00 0.47 +0.04 38 0 33 0
28MAY26 15.50 P 0.00 0.00 0.00 0.62 +0.06 38 0 30 0
28MAY26 16.00 P 0.89 0.90 0.83 0.79 +0.06 37 565 719 +564
28MAY26 16.50 P 1.12 1.14 1.06 1.01 +0.08 37 493 935 +493
28MAY26 17.00 P 1.39 1.39 1.34 1.25 +0.08 36 44 486 +44
28MAY26 17.50 P 1.60 1.60 1.60 1.54 +0.09 36 60 1,045 +50
28MAY26 18.00 P 0.00 0.00 0.00 1.86 +0.11 36 0 893 0
28MAY26 18.50 P 0.00 0.00 0.00 2.15 +0.06 34 0 502 0
28MAY26 19.00 P 0.00 0.00 0.00 2.67 +0.20 39 0 92 0
28MAY26 19.50 P 0.00 0.00 0.00 2.97 +0.11 35 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 3.44 +0.15 38 0 2 0
28MAY26 21.00 P 0.00 0.00 0.00 4.15 +0.04 26 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.25 +0.22 40 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.18 +0.20 39 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.17 +0.17 42 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 8.24 +0.26 53 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 9.12 +0.19 44 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 10.02 +0.11 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 10.98 +0.01 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 11.94 +0.06 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 13.22 +0.35 72 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 218 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 110 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 0.00 36 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 0.00 35 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.05 0.00 35 0 1,052 0
29JUN26 12.50 P 0.00 0.00 0.00 0.08 -0.01 35 0 35 0
29JUN26 13.00 P 0.00 0.00 0.00 0.13 0.00 35 0 250 0
29JUN26 13.50 P 0.00 0.00 0.00 0.19 -0.01 34 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.29 +0.01 35 0 228 0
29JUN26 14.50 P 0.50 0.50 0.50 0.41 +0.02 35 5 5 0
29JUN26 15.00 P 0.00 0.00 0.00 0.55 +0.02 35 0 399 0
29JUN26 15.50 P 0.79 0.79 0.79 0.73 +0.03 36 5 429 0
29JUN26 16.00 P 1.04 1.06 0.96 0.94 +0.06 36 899 1,108 +889
29JUN26 16.50 P 1.28 1.30 1.24 1.16 +0.06 35 684 1,384 +684
29JUN26 17.00 P 1.44 1.44 1.44 1.41 +0.07 35 10 531 0
29JUN26 17.50 P 1.80 1.80 1.80 1.70 +0.09 35 2 902 0
29JUN26 18.00 P 0.00 0.00 0.00 2.01 +0.09 35 0 1,861 0
29JUN26 18.50 P 0.00 0.00 0.00 2.43 +0.18 37 0 1,884 0
29JUN26 19.00 P 0.00 0.00 0.00 2.67 +0.12 34 0 665 0
29JUN26 19.50 P 0.00 0.00 0.00 3.18 +0.09 37 0 108 0
29JUN26 20.00 P 0.00 0.00 0.00 3.54 +0.04 36 0 65 0
29JUN26 21.00 P 0.00 0.00 0.00 4.30 +0.05 32 0 60 0
29JUN26 22.00 P 0.00 0.00 0.00 5.25 +0.13 34 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 6.25 +0.15 39 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 7.17 +0.15 37 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.24 +0.26 46 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.12 +0.19 38 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.02 +0.11 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.00 +0.03 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.11 +0.23 47 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 13.22 +0.26 62 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 14.10 +0.14 52 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 14.94 -0.02 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 15.91 +0.17 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 16.95 +0.04 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.10 +0.04 37 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.15 +0.06 37 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.21 +0.07 37 0 25 0
29SEP26 12.50 P 0.00 0.00 0.00 0.29 +0.08 37 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.38 +0.09 37 0 10 0
29SEP26 13.50 P 0.00 0.00 0.00 0.50 +0.10 37 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.63 +0.10 37 0 40 0
29SEP26 14.50 P 0.89 0.89 0.89 0.80 +0.12 37 14 54 +14
29SEP26 15.00 P 0.00 0.00 0.00 0.97 +0.11 37 0 55 0
29SEP26 15.50 P 0.00 0.00 0.00 1.18 +0.11 37 0 42 0
29SEP26 16.00 P 1.48 1.59 1.48 1.41 +0.12 37 60 110 +60
29SEP26 16.50 P 1.80 1.83 1.80 1.66 +0.11 37 30 64 +30
29SEP26 17.00 P 0.00 0.00 0.00 1.94 +0.12 38 0 270 0
29SEP26 17.50 P 0.00 0.00 0.00 2.23 +0.10 38 0 136 0
29SEP26 18.00 P 0.00 0.00 0.00 2.56 +0.12 38 0 260 0
29SEP26 18.50 P 0.00 0.00 0.00 2.91 +0.12 39 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 3.28 +0.14 39 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 3.66 +0.15 40 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 4.06 +0.16 40 0 295 0
29SEP26 21.00 P 0.00 0.00 0.00 4.89 +0.18 42 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.76 +0.19 43 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 6.64 +0.18 44 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 7.57 +0.20 46 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.52 +0.21 47 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.47 +0.25 49 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.43 +0.26 51 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.35 +0.22 50 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.31 +0.22 51 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.26 +0.20 51 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.23 +0.20 52 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.24 +0.23 55 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.22 +0.24 56 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 17.19 +0.22 56 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.15 +0.03 34 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.21 +0.04 34 0 230 0
30DEC26 12.00 P 0.00 0.00 0.00 0.29 +0.05 34 0 75 0
30DEC26 12.50 P 0.00 0.00 0.00 0.39 +0.06 35 0 391 0
30DEC26 13.00 P 0.00 0.00 0.00 0.50 +0.06 35 0 50 0
30DEC26 13.50 P 0.00 0.00 0.00 0.64 +0.07 35 0 166 0
30DEC26 14.00 P 0.95 0.95 0.95 0.79 +0.08 35 30 30 +30
30DEC26 14.50 P 0.00 0.00 0.00 0.97 +0.08 35 0 200 0
30DEC26 15.00 P 1.38 1.38 1.38 1.17 +0.09 35 30 723 0
30DEC26 15.50 P 0.00 0.00 0.00 1.39 +0.09 35 0 759 0
30DEC26 16.00 P 0.00 0.00 0.00 1.64 +0.11 36 0 904 0
30DEC26 16.50 P 2.11 2.11 2.11 1.90 +0.10 36 13 1,246 -13
30DEC26 17.00 P 2.32 2.32 2.32 2.18 +0.11 36 30 620 +30
30DEC26 17.50 P 0.00 0.00 0.00 2.48 +0.10 36 0 146 0
30DEC26 18.00 P 3.01 3.01 3.01 2.81 +0.12 37 30 92 +30
30DEC26 18.50 P 0.00 0.00 0.00 3.16 +0.13 37 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 3.52 +0.14 38 0 113 0
30DEC26 19.50 P 0.00 0.00 0.00 3.90 +0.15 38 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 4.29 +0.16 39 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 5.11 +0.18 40 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 5.96 +0.20 41 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.86 +0.21 43 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.72 +0.20 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.63 +0.22 44 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.58 +0.26 45 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.44 +0.19 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.39 +0.20 45 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.34 +0.19 46 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.33 +0.23 47 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.30 +0.24 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.24 +0.21 48 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.22 +0.22 49 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.19 +0.21 49 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.28 +0.03 33 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.37 +0.03 33 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.48 +0.03 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.61 +0.04 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.76 +0.04 34 0 0 0
30MAR27 14.00 P 1.10 1.10 1.10 0.94 +0.06 34 200 200 +200
30MAR27 14.50 P 0.00 0.00 0.00 1.13 +0.06 34 0 200 0
30MAR27 15.00 P 0.00 0.00 0.00 1.35 +0.08 34 0 0 0
30MAR27 15.50 P 1.73 1.73 1.73 1.58 +0.08 35 13 13 +13
30MAR27 16.00 P 0.00 0.00 0.00 1.84 +0.09 35 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.11 +0.09 35 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.40 +0.11 36 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.71 +0.11 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.03 +0.11 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.38 +0.13 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.73 +0.13 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.09 +0.14 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.48 +0.16 38 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.27 +0.17 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.11 +0.19 39 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.96 +0.19 40 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.81 +0.16 41 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.72 +0.19 41 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.63 +0.21 42 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.55 +0.18 43 0 0 0
TOTAL PUT 3,944 59,616 +3,382
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 3.42 +0.01 150 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 3.32 +0.01 143 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 3.24 +0.03 173 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 3.13 +0.02 152 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 3.04 +0.02 158 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.94 +0.02 151 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.85 +0.03 154 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.74 +0.02 138 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.66 +0.04 149 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.52 -0.02 95 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.45 +0.01 128 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.35 +0.01 122 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.22 0.00 80 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.12 0.00 75 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.04 +0.03 97 0 6 0
30MAR26 3.80 C 0.00 0.00 0.00 1.92 0.00 66 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 1.82 0.00 62 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.72 0.00 58 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.62 0.00 54 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.53 +0.01 64 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.45 +0.03 73 0 2 0
30MAR26 4.40 C 0.00 0.00 0.00 1.33 +0.01 56 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.24 +0.02 58 0 22 0
30MAR26 4.60 C 0.00 0.00 0.00 1.13 +0.01 47 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.05 +0.04 54 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.96 +0.05 54 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.82 -0.02 24 0 60 0
30MAR26 5.00 C 0.00 0.00 0.00 0.74 0.00 36 0 10 0
30MAR26 5.25 C 0.00 0.00 0.00 0.56 +0.01 44 0 2 0
30MAR26 5.50 C 0.00 0.00 0.00 0.38 0.00 42 0 0 0
30MAR26 5.75 C 0.24 0.24 0.24 0.24 +0.01 41 1 31 +1
30MAR26 6.00 C 0.16 0.16 0.12 0.15 +0.01 42 4 76 0
30MAR26 6.25 C 0.07 0.07 0.07 0.08 0.00 41 2 131 0
30MAR26 6.50 C 0.00 0.00 0.00 0.05 0.00 43 0 441 0
30MAR26 6.75 C 0.00 0.00 0.00 0.02 -0.01 41 0 203 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 836 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 480 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 279 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 58 0 509 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 63 0 356 0
30MAR26 8.25 C 0.01 0.01 0.01 0.01 0.00 67 40 390 -3
30MAR26 8.50 C 0.01 0.01 0.01 0.01 0.00 72 40 124 -31
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 76 0 93 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 80 0 55 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 84 0 110 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 88 0 43 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 92 0 75 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 96 0 45 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 102 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 115 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 126 0 1 0
29APR26 4.40 C 0.00 0.00 0.00 1.37 - 50 0 0 -
29APR26 4.50 C 0.00 0.00 0.00 1.28 +0.06 50 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.20 +0.07 51 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.10 +0.04 47 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.96 -0.01 34 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.93 +0.05 46 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.85 +0.02 45 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.66 +0.01 43 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.49 +0.01 41 0 15 0
29APR26 5.75 C 0.40 0.40 0.32 0.36 +0.01 41 7 7 +7
29APR26 6.00 C 0.00 0.00 0.00 0.26 +0.01 41 0 7 0
29APR26 6.25 C 0.00 0.00 0.00 0.18 0.00 41 0 30 0
29APR26 6.50 C 0.13 0.13 0.11 0.13 +0.01 42 60 75 +60
29APR26 6.75 C 0.08 0.08 0.08 0.09 +0.01 42 30 172 0
29APR26 7.00 C 0.05 0.05 0.05 0.06 0.00 42 36 392 +2
29APR26 7.25 C 0.03 0.03 0.03 0.04 0.00 42 2 133 +2
29APR26 7.50 C 0.00 0.00 0.00 0.03 +0.01 44 0 115 0
29APR26 7.75 C 0.00 0.00 0.00 0.02 +0.01 44 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 0.00 0.00 0.00 0.01 0.00 46 0 44 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 90 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 52 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 4.40 C 0.00 0.00 0.00 1.37 - 39 0 0 -
28MAY26 4.50 C 0.00 0.00 0.00 1.32 +0.06 47 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.24 +0.07 47 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.16 +0.07 47 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.07 +0.01 45 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.98 +0.03 43 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.92 +0.05 44 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.73 0.00 42 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.58 +0.01 41 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.45 +0.03 41 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.34 0.00 40 0 1 0
28MAY26 6.25 C 0.00 0.00 0.00 0.26 +0.01 40 0 30 0
28MAY26 6.50 C 0.00 0.00 0.00 0.20 +0.01 41 0 212 0
28MAY26 6.75 C 0.00 0.00 0.00 0.15 +0.01 41 0 227 0
28MAY26 7.00 C 0.00 0.00 0.00 0.11 +0.01 41 0 8 0
28MAY26 7.25 C 0.00 0.00 0.00 0.08 +0.01 41 0 3 0
28MAY26 7.50 C 0.00 0.00 0.00 0.06 +0.01 42 0 7 0
28MAY26 7.75 C 0.00 0.00 0.00 0.04 0.00 41 0 15 0
28MAY26 8.00 C 0.03 0.03 0.03 0.03 0.00 42 1 16 +1
28MAY26 8.25 C 0.00 0.00 0.00 0.02 +0.01 41 0 16 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 16 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29JUN26 3.50 C 0.00 0.00 0.00 2.29 +0.04 63 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.16 -0.01 50 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.04 -0.02 35 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.99 +0.05 54 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.89 +0.02 51 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.80 +0.02 50 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.72 +0.07 51 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.60 +0.02 45 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.51 +0.02 44 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.46 +0.05 49 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.34 +0.02 43 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.27 +0.03 44 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 1.19 +0.03 44 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.09 +0.01 41 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.05 +0.05 44 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.96 +0.03 42 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 0.79 +0.02 41 0 0 0
29JUN26 5.50 C 0.61 0.61 0.61 0.64 +0.01 40 30 36 +29
29JUN26 5.75 C 0.00 0.00 0.00 0.53 +0.02 41 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 0.42 +0.01 41 0 4 0
29JUN26 6.25 C 0.00 0.00 0.00 0.33 +0.01 41 0 200 0
29JUN26 6.50 C 0.00 0.00 0.00 0.26 0.00 41 0 286 0
29JUN26 6.75 C 0.21 0.21 0.21 0.21 +0.01 41 3 33 +3
29JUN26 7.00 C 0.16 0.16 0.16 0.16 +0.01 41 8 141 +8
29JUN26 7.25 C 0.00 0.00 0.00 0.13 +0.01 42 0 45 0
29JUN26 7.50 C 0.00 0.00 0.00 0.10 +0.01 42 0 62 0
29JUN26 7.75 C 0.00 0.00 0.00 0.08 +0.01 42 0 87 0
29JUN26 8.00 C 0.00 0.00 0.00 0.06 +0.01 42 0 41 0
29JUN26 8.25 C 0.00 0.00 0.00 0.04 0.00 41 0 45 0
29JUN26 8.50 C 0.00 0.00 0.00 0.03 0.00 41 0 70 0
29JUN26 8.75 C 0.00 0.00 0.00 0.02 0.00 40 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 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 42 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 4.40 C 0.00 0.00 0.00 1.50 - 41 0 0 -
29SEP26 4.50 C 0.00 0.00 0.00 1.42 -0.03 40 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.37 0.00 42 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.30 +0.01 42 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.23 +0.01 41 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.17 +0.01 42 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.09 -0.01 41 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.95 0.00 41 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.81 -0.01 40 0 10 0
29SEP26 5.75 C 0.00 0.00 0.00 0.70 0.00 40 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.60 0.00 41 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.51 0.00 40 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.44 +0.01 41 0 44 0
29SEP26 6.75 C 0.00 0.00 0.00 0.37 0.00 41 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 0.32 +0.01 41 0 15 0
29SEP26 7.25 C 0.00 0.00 0.00 0.27 0.00 41 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.23 0.00 41 0 6 0
29SEP26 7.75 C 0.00 0.00 0.00 0.19 0.00 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.16 0.00 41 0 16 0
29SEP26 8.25 C 0.00 0.00 0.00 0.13 0.00 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.11 0.00 41 0 10 0
29SEP26 8.75 C 0.00 0.00 0.00 0.10 +0.01 42 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.08 0.00 41 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.07 0.00 42 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.06 0.00 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 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 4.40 C 0.00 0.00 0.00 1.58 - 38 0 0 -
30DEC26 4.50 C 0.00 0.00 0.00 1.53 0.00 40 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.47 +0.01 40 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.40 +0.01 40 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.34 0.00 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.27 0.00 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.22 0.00 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.08 0.00 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.96 +0.01 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.85 0.00 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.75 +0.01 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.66 +0.01 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.58 +0.01 40 0 22 0
30DEC26 6.75 C 0.00 0.00 0.00 0.51 +0.01 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.45 +0.01 41 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.39 0.00 40 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.35 +0.01 41 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.30 +0.01 40 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.27 0.00 41 0 7 0
30DEC26 8.25 C 0.23 0.23 0.23 0.23 0.00 41 1 1 +1
30DEC26 8.50 C 0.00 0.00 0.00 0.20 0.00 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.18 +0.01 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.16 +0.01 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.14 +0.01 41 0 2 0
30MAR27 4.40 C 0.00 0.00 0.00 1.71 - 41 0 0 -
30MAR27 4.50 C 0.00 0.00 0.00 1.62 -0.02 39 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.56 -0.01 39 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.50 -0.01 40 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.44 -0.01 40 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.38 -0.01 39 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.32 -0.02 39 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.19 -0.01 39 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.09 +0.01 40 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.98 0.00 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.88 0.00 40 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.79 0.00 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.71 +0.01 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.63 0.00 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.57 0.00 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.52 0.00 41 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.46 0.00 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.42 +0.01 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.37 0.00 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.34 0.00 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.30 0.00 41 0 1 0
TOTAL CALL 265 7,638 +80
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 162 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 149 0 30 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 142 0 12 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 130 0 4 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 124 0 8 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 93 0 4 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 83 0 1 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 70 0 14 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 4.50 P 0.01 0.01 0.01 0.01 0.00 50 1 9 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.02 0.00 44 0 21 0
30MAR26 4.90 P 0.00 0.00 0.00 0.03 0.00 45 0 30 0
30MAR26 5.00 P 0.00 0.00 0.00 0.04 0.00 44 0 46 0
30MAR26 5.25 P 0.00 0.00 0.00 0.09 +0.01 44 0 113 0
30MAR26 5.50 P 0.16 0.16 0.16 0.16 0.00 42 1 130 +1
30MAR26 5.75 P 0.24 0.33 0.24 0.28 0.00 43 56 319 -41
30MAR26 6.00 P 0.00 0.00 0.00 0.43 +0.01 42 0 518 0
30MAR26 6.25 P 0.00 0.00 0.00 0.63 0.00 45 0 387 0
30MAR26 6.50 P 0.00 0.00 0.00 0.85 0.00 49 0 216 0
30MAR26 6.75 P 0.00 0.00 0.00 1.08 0.00 52 0 83 0
30MAR26 7.00 P 0.00 0.00 0.00 1.29 -0.04 0 0 53 0
30MAR26 7.25 P 0.00 0.00 0.00 1.54 -0.05 0 0 89 0
30MAR26 7.50 P 0.00 0.00 0.00 1.79 -0.05 0 0 30 0
30MAR26 7.75 P 0.00 0.00 0.00 2.04 -0.06 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.29 -0.06 0 0 1 0
30MAR26 8.25 P 0.00 0.00 0.00 2.54 -0.05 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.79 -0.04 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.04 -0.06 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.29 -0.06 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.54 -0.06 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.79 -0.06 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 4.04 -0.04 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 4.29 -0.06 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 4.84 -0.01 139 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 5.29 -0.06 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 5.79 -0.06 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 6.29 -0.06 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 6.79 -0.06 0 0 0 0
29APR26 4.40 P 0.03 0.03 0.03 0.02 - 42 1 1 -
29APR26 4.50 P 0.00 0.00 0.00 0.03 0.00 43 0 1 0
29APR26 4.60 P 0.00 0.00 0.00 0.04 0.00 43 0 1 0
29APR26 4.70 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.06 0.00 41 0 1 0
29APR26 4.90 P 0.00 0.00 0.00 0.08 0.00 42 0 1 0
29APR26 5.00 P 0.00 0.00 0.00 0.10 0.00 42 0 16 0
29APR26 5.25 P 0.00 0.00 0.00 0.17 0.00 42 0 51 0
29APR26 5.50 P 0.23 0.31 0.23 0.26 0.00 41 7 112 0
29APR26 5.75 P 0.00 0.00 0.00 0.38 0.00 41 0 21 0
29APR26 6.00 P 0.56 0.56 0.56 0.53 0.00 41 5 77 0
29APR26 6.25 P 0.00 0.00 0.00 0.70 -0.02 41 0 18 0
29APR26 6.50 P 0.00 0.00 0.00 0.92 +0.01 45 0 15 0
29APR26 6.75 P 0.00 0.00 0.00 1.11 -0.02 42 0 165 0
29APR26 7.00 P 0.00 0.00 0.00 1.33 -0.03 42 0 155 0
29APR26 7.25 P 1.57 1.57 1.57 1.57 -0.02 44 1 2 +1
29APR26 7.50 P 0.00 0.00 0.00 1.82 -0.02 49 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.07 -0.03 54 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.29 -0.06 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.59 -0.01 67 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.84 0.00 71 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.09 -0.01 75 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.34 -0.01 79 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.59 -0.01 82 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.05 - 43 0 0 -
28MAY26 4.50 P 0.07 0.07 0.07 0.06 +0.01 42 30 30 +30
28MAY26 4.60 P 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.09 +0.01 42 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.11 +0.01 42 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.13 +0.01 41 0 30 0
28MAY26 5.00 P 0.00 0.00 0.00 0.16 +0.02 42 0 42 0
28MAY26 5.25 P 0.21 0.21 0.21 0.24 +0.02 42 1 5 +1
28MAY26 5.50 P 0.00 0.00 0.00 0.33 +0.01 40 0 28 0
28MAY26 5.75 P 0.00 0.00 0.00 0.46 +0.01 41 0 25 0
28MAY26 6.00 P 0.00 0.00 0.00 0.60 +0.02 40 0 1 0
28MAY26 6.25 P 0.00 0.00 0.00 0.77 +0.04 41 0 21 0
28MAY26 6.50 P 0.00 0.00 0.00 0.98 +0.01 43 0 232 0
28MAY26 6.75 P 0.00 0.00 0.00 1.18 +0.05 44 0 210 0
28MAY26 7.00 P 0.00 0.00 0.00 1.38 -0.01 43 0 1 0
28MAY26 7.25 P 0.00 0.00 0.00 1.57 -0.02 37 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.82 -0.02 41 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.07 -0.03 45 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.31 -0.04 46 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.59 -0.01 56 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.84 0.00 60 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.09 -0.01 63 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.34 -0.01 66 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 0.02 +0.01 40 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.05 +0.02 43 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.07 +0.01 42 0 1 0
29JUN26 4.40 P 0.00 0.00 0.00 0.09 +0.01 43 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.10 +0.01 42 0 1 0
29JUN26 4.60 P 0.00 0.00 0.00 0.12 +0.01 42 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.15 +0.02 43 0 31 0
29JUN26 4.80 P 0.00 0.00 0.00 0.17 +0.01 42 0 15 0
29JUN26 4.90 P 0.00 0.00 0.00 0.20 +0.02 42 0 0 0
29JUN26 5.00 P 0.25 0.25 0.25 0.23 +0.02 42 1 20 +1
29JUN26 5.25 P 0.00 0.00 0.00 0.33 +0.03 43 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.43 +0.02 42 0 84 0
29JUN26 5.75 P 0.00 0.00 0.00 0.56 +0.02 42 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 0.70 +0.01 41 0 139 0
29JUN26 6.25 P 0.00 0.00 0.00 0.86 -0.01 41 0 240 0
29JUN26 6.50 P 0.00 0.00 0.00 1.04 +0.02 41 0 234 0
29JUN26 6.75 P 0.00 0.00 0.00 1.24 -0.01 42 0 80 0
29JUN26 7.00 P 0.00 0.00 0.00 1.44 0.00 41 0 39 0
29JUN26 7.25 P 0.00 0.00 0.00 1.66 -0.02 43 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 1.89 -0.01 44 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 2.10 -0.02 42 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.33 -0.02 42 1 14 -1
29JUN26 8.25 P 0.00 0.00 0.00 2.59 -0.01 47 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 2.84 0.00 50 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 3.09 -0.01 53 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.34 -0.01 55 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 3.59 -0.01 58 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.81 -0.04 54 0 8 0
29JUN26 9.75 P 0.00 0.00 0.00 4.05 -0.03 53 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 4.31 -0.04 58 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 4.84 -0.01 70 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 5.29 -0.06 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.79 -0.06 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 6.29 -0.06 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.84 -0.01 86 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.17 - 41 0 0 -
29SEP26 4.50 P 0.24 0.24 0.24 0.20 0.00 41 1 1 +1
29SEP26 4.60 P 0.00 0.00 0.00 0.23 0.00 42 0 1 0
29SEP26 4.70 P 0.00 0.00 0.00 0.26 +0.01 42 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 0.29 0.00 41 0 41 0
29SEP26 4.90 P 0.00 0.00 0.00 0.33 +0.01 42 0 10 0
29SEP26 5.00 P 0.00 0.00 0.00 0.36 0.00 41 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.47 0.00 42 0 8 0
29SEP26 5.50 P 0.00 0.00 0.00 0.59 +0.01 42 0 50 0
29SEP26 5.75 P 0.00 0.00 0.00 0.72 +0.01 41 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.86 0.00 41 0 14 0
29SEP26 6.25 P 0.00 0.00 0.00 1.03 +0.01 42 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 1.21 +0.01 42 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.40 +0.02 43 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.59 +0.01 43 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 1.79 +0.01 43 0 16 0
29SEP26 7.50 P 0.00 0.00 0.00 2.01 +0.02 44 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 2.20 +0.01 42 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 2.43 +0.02 43 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.65 +0.01 43 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 2.88 +0.01 44 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.11 0.00 44 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.35 -0.01 45 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 3.59 -0.01 46 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.85 0.00 49 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 4.07 -0.01 46 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.33 -0.02 50 0 12 0
29SEP26 10.50 P 0.00 0.00 0.00 4.84 -0.01 55 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.30 -0.05 50 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.80 -0.05 53 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.30 -0.05 56 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.84 -0.01 67 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.25 - 41 0 0 -
30DEC26 4.50 P 0.00 0.00 0.00 0.28 0.00 41 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.32 +0.01 41 0 19 0
30DEC26 4.70 P 0.00 0.00 0.00 0.35 0.00 41 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 0.39 0.00 41 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.43 +0.01 41 0 1 0
30DEC26 5.00 P 0.00 0.00 0.00 0.47 0.00 41 0 12 0
30DEC26 5.25 P 0.00 0.00 0.00 0.58 +0.01 41 0 4 0
30DEC26 5.50 P 0.00 0.00 0.00 0.70 +0.01 41 0 10 0
30DEC26 5.75 P 0.89 0.89 0.89 0.83 +0.01 41 1 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.98 +0.01 41 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 1.13 0.00 40 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 1.30 0.00 41 0 1 0
30DEC26 6.75 P 1.56 1.56 1.56 1.50 +0.01 42 1 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.69 +0.01 42 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.87 0.00 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.08 +0.02 42 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.29 +0.02 42 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.52 +0.03 43 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 2.72 +0.02 43 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.94 +0.01 43 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 3.17 +0.02 43 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.41 +0.04 44 0 8 0
30DEC26 9.25 P 0.00 0.00 0.00 3.63 +0.03 44 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.33 - 41 0 0 -
30MAR27 4.50 P 0.00 0.00 0.00 0.36 0.00 41 0 1 0
30MAR27 4.60 P 0.00 0.00 0.00 0.40 0.00 41 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.44 +0.01 41 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.48 +0.01 41 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.52 +0.01 41 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.56 0.00 41 0 0 0
30MAR27 5.25 P 0.68 0.68 0.68 0.67 0.00 41 1 1 +1
30MAR27 5.50 P 0.00 0.00 0.00 0.79 0.00 41 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.93 +0.01 41 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.07 +0.01 40 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.23 +0.01 41 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.40 +0.01 41 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.59 +0.03 42 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.77 +0.02 41 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.97 +0.03 42 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.18 +0.04 43 1 1 +1
30MAR27 7.75 P 0.00 0.00 0.00 2.34 +0.01 41 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.59 +0.05 43 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.80 +0.05 43 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.99 +0.02 42 0 0 0
TOTAL PUT 110 4,703 -5
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$ 2.27
30MAR26 0.85 C 0.00 0.00 0.00 1.42 +0.04 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 1.37 +0.04 0 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 1.32 +0.04 0 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 1.27 +0.04 0 0 40 0
30MAR26 1.05 C 0.00 0.00 0.00 1.22 +0.04 0 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 1.17 +0.04 0 0 1 0
30MAR26 1.15 C 0.00 0.00 0.00 1.12 +0.03 0 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 1.07 +0.03 0 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 1.02 +0.03 0 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.97 +0.03 0 0 3 0
30MAR26 1.35 C 0.00 0.00 0.00 0.92 +0.03 0 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.87 +0.03 0 0 11 0
30MAR26 1.45 C 0.00 0.00 0.00 0.82 +0.03 0 0 1 0
30MAR26 1.50 C 0.00 0.00 0.00 0.77 +0.03 0 0 3 0
30MAR26 1.55 C 0.00 0.00 0.00 0.72 +0.03 0 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 0.68 +0.04 77 0 23 0
30MAR26 1.65 C 0.00 0.00 0.00 0.63 +0.04 71 0 3 0
30MAR26 1.70 C 0.00 0.00 0.00 0.58 +0.03 65 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.53 +0.03 60 0 1 0
30MAR26 1.80 C 0.42 0.48 0.42 0.48 +0.02 54 17 17 -7
30MAR26 1.85 C 0.00 0.00 0.00 0.44 +0.03 61 0 10 0
30MAR26 1.90 C 0.00 0.00 0.00 0.41 +0.04 71 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.36 +0.04 64 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 0.32 +0.03 63 0 71 0
30MAR26 2.10 C 0.24 0.24 0.24 0.26 +0.04 68 4 15 +4
30MAR26 2.20 C 0.00 0.00 0.00 0.19 +0.03 63 0 120 0
30MAR26 2.30 C 0.13 0.14 0.13 0.14 +0.02 62 15 100 -1
30MAR26 2.40 C 0.09 0.10 0.09 0.10 +0.01 62 4 41 +4
30MAR26 2.50 C 0.06 0.07 0.05 0.07 0.00 62 12 443 -3
30MAR26 2.60 C 0.05 0.05 0.04 0.06 +0.01 68 30 275 +21
30MAR26 2.70 C 0.04 0.04 0.04 0.04 +0.01 67 4 262 0
30MAR26 2.80 C 0.02 0.03 0.02 0.03 +0.01 69 4 258 -2
30MAR26 2.90 C 0.02 0.02 0.02 0.02 +0.01 68 7 110 +1
30MAR26 3.00 C 0.02 0.02 0.02 0.01 0.00 64 1 376 0
30MAR26 3.10 C 0.00 0.00 0.00 0.01 0.00 70 0 60 0
30MAR26 3.20 C 0.01 0.01 0.01 0.01 0.00 75 5 25 +1
30MAR26 3.30 C 0.00 0.00 0.00 0.01 0.00 80 0 33 0
30MAR26 3.40 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
30MAR26 3.50 C 0.01 0.01 0.01 0.01 0.00 90 1 250 0
30MAR26 3.60 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 99 0 30 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 103 0 36 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 107 0 32 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 111 0 32 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 115 0 7 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 119 0 31 0
29APR26 1.65 C 0.00 0.00 0.00 0.64 +0.03 56 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.59 +0.03 51 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.55 +0.04 55 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.51 +0.03 56 0 5 0
29APR26 1.85 C 0.00 0.00 0.00 0.47 +0.04 56 0 0 0
29APR26 1.90 C 0.00 0.00 0.00 0.43 +0.03 56 0 0 0
29APR26 1.95 C 0.00 0.00 0.00 0.40 +0.05 59 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 0.36 +0.03 57 0 5 0
29APR26 2.10 C 0.00 0.00 0.00 0.30 +0.03 58 0 0 0
29APR26 2.20 C 0.22 0.22 0.22 0.24 +0.02 56 2 84 +2
29APR26 2.30 C 0.00 0.00 0.00 0.20 +0.02 59 0 173 0
29APR26 2.40 C 0.15 0.15 0.15 0.16 +0.02 59 1 151 +1
29APR26 2.50 C 0.00 0.00 0.00 0.13 +0.02 60 0 126 0
29APR26 2.60 C 0.11 0.11 0.09 0.10 +0.01 59 17 174 +15
29APR26 2.70 C 0.07 0.07 0.07 0.08 +0.01 60 1 52 0
29APR26 2.80 C 0.00 0.00 0.00 0.06 +0.01 59 0 22 0
29APR26 2.90 C 0.00 0.00 0.00 0.05 +0.01 61 0 8 0
29APR26 3.00 C 0.00 0.00 0.00 0.04 +0.01 61 0 14 0
29APR26 3.10 C 0.00 0.00 0.00 0.03 +0.01 61 0 9 0
29APR26 3.20 C 0.00 0.00 0.00 0.02 +0.01 59 0 13 0
29APR26 3.30 C 0.00 0.00 0.00 0.01 0.00 54 0 105 0
29APR26 3.40 C 0.00 0.00 0.00 0.01 0.00 58 0 33 0
29APR26 3.50 C 0.00 0.00 0.00 0.01 0.00 61 0 42 0
29APR26 3.60 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
29APR26 3.90 C 0.01 0.01 0.01 0.01 0.00 73 1 6 +1
28MAY26 1.65 C 0.00 0.00 0.00 0.66 - 56 0 0 -
28MAY26 1.70 C 0.00 0.00 0.00 0.62 +0.03 57 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.58 +0.03 57 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.54 +0.04 57 0 0 0
28MAY26 1.85 C 0.00 0.00 0.00 0.50 +0.03 56 0 0 0
28MAY26 1.90 C 0.00 0.00 0.00 0.46 +0.03 54 0 0 0
28MAY26 1.95 C 0.00 0.00 0.00 0.43 +0.03 56 0 0 0
28MAY26 2.00 C 0.00 0.00 0.00 0.40 +0.03 56 0 1 0
28MAY26 2.10 C 0.00 0.00 0.00 0.34 +0.03 56 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.29 +0.03 57 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.24 +0.02 56 0 200 0
28MAY26 2.40 C 0.19 0.20 0.19 0.21 +0.03 59 9 388 +9
28MAY26 2.50 C 0.16 0.17 0.16 0.18 +0.03 60 37 187 +35
28MAY26 2.60 C 0.14 0.14 0.14 0.15 +0.02 60 7 13 +7
28MAY26 2.70 C 0.00 0.00 0.00 0.12 +0.02 58 0 1 0
28MAY26 2.80 C 0.10 0.10 0.10 0.10 +0.02 59 9 10 +7
28MAY26 2.90 C 0.09 0.09 0.09 0.08 +0.01 58 11 12 +8
28MAY26 3.00 C 0.00 0.00 0.00 0.07 +0.01 60 0 2 0
28MAY26 3.10 C 0.00 0.00 0.00 0.06 +0.01 61 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.05 +0.01 61 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.04 +0.01 60 0 3 0
28MAY26 3.40 C 0.00 0.00 0.00 0.03 +0.01 59 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.02 +0.01 57 0 10 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 1.38 +0.03 73 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.32 +0.02 0 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.27 +0.02 0 0 17 0
29JUN26 1.05 C 0.00 0.00 0.00 1.23 +0.03 57 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 1.18 +0.03 51 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 1.14 +0.04 70 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 1.09 +0.04 65 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 1.04 +0.03 61 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.99 +0.03 57 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.94 +0.03 53 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.90 +0.04 59 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.85 +0.03 55 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.81 +0.03 57 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.76 +0.03 54 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 0.72 +0.03 55 0 1 0
29JUN26 1.65 C 0.00 0.00 0.00 0.68 +0.03 55 0 3 0
29JUN26 1.70 C 0.63 0.63 0.63 0.64 +0.03 55 1 39 -1
29JUN26 1.75 C 0.00 0.00 0.00 0.60 +0.03 54 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.56 +0.02 53 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.53 +0.03 55 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.49 +0.02 53 0 2 0
29JUN26 1.95 C 0.00 0.00 0.00 0.46 +0.03 54 0 2 0
29JUN26 2.00 C 0.00 0.00 0.00 0.43 +0.03 54 0 17 0
29JUN26 2.10 C 0.00 0.00 0.00 0.38 +0.04 56 0 7 0
29JUN26 2.20 C 0.00 0.00 0.00 0.33 +0.03 56 0 23 0
29JUN26 2.30 C 0.00 0.00 0.00 0.29 +0.03 57 0 51 0
29JUN26 2.40 C 0.24 0.24 0.24 0.25 +0.02 57 8 950 0
29JUN26 2.50 C 0.00 0.00 0.00 0.22 +0.03 58 0 123 0
29JUN26 2.60 C 0.18 0.18 0.18 0.19 +0.02 58 7 114 +2
29JUN26 2.70 C 0.16 0.16 0.16 0.16 +0.02 58 16 28 +10
29JUN26 2.80 C 0.14 0.15 0.14 0.14 +0.02 59 13 126 +12
29JUN26 2.90 C 0.12 0.13 0.12 0.12 +0.02 59 27 30 +27
29JUN26 3.00 C 0.00 0.00 0.00 0.10 +0.01 58 0 2,627 0
29JUN26 3.10 C 0.00 0.00 0.00 0.09 +0.02 59 0 220 0
29JUN26 3.20 C 0.00 0.00 0.00 0.07 +0.01 57 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 0.06 +0.01 58 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.05 +0.01 58 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.04 +0.01 57 0 112 0
29JUN26 3.60 C 0.00 0.00 0.00 0.03 +0.01 55 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.89 +0.03 54 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.85 +0.03 54 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.81 +0.03 54 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.77 +0.03 53 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.74 +0.03 55 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.70 +0.02 54 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.67 +0.03 55 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.64 +0.04 55 0 7 0
29SEP26 1.85 C 0.00 0.00 0.00 0.60 +0.03 53 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.58 +0.04 55 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.55 +0.03 55 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.53 +0.04 56 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.47 +0.02 55 0 4 0
29SEP26 2.20 C 0.00 0.00 0.00 0.43 +0.03 56 0 2 0
29SEP26 2.30 C 0.34 0.34 0.34 0.36 0.00 52 1 201 0
29SEP26 2.40 C 0.00 0.00 0.00 0.34 +0.01 55 0 200 0
29SEP26 2.50 C 0.00 0.00 0.00 0.31 0.00 56 0 26 0
29SEP26 2.60 C 0.00 0.00 0.00 0.27 0.00 55 0 5 0
29SEP26 2.70 C 0.00 0.00 0.00 0.24 -0.01 55 0 6 0
29SEP26 2.80 C 0.00 0.00 0.00 0.22 0.00 55 0 206 0
29SEP26 2.90 C 0.00 0.00 0.00 0.19 -0.01 54 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.17 -0.01 55 0 20 0
29SEP26 3.10 C 0.00 0.00 0.00 0.15 -0.01 54 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.14 0.00 55 0 1 0
29SEP26 3.30 C 0.00 0.00 0.00 0.12 -0.01 55 0 4 0
29SEP26 3.40 C 0.00 0.00 0.00 0.11 -0.01 55 0 4 0
29SEP26 3.50 C 0.00 0.00 0.00 0.10 0.00 56 0 7 0
29SEP26 3.60 C 0.00 0.00 0.00 0.09 0.00 56 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.08 0.00 56 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.07 0.00 55 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.06 0.00 55 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.05 0.00 54 0 32 0
29SEP26 4.10 C 0.00 0.00 0.00 0.04 0.00 52 0 149 0
29SEP26 4.20 C 0.00 0.00 0.00 0.03 0.00 50 0 126 0
30DEC26 1.45 C 0.00 0.00 0.00 0.93 +0.03 54 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.90 +0.04 55 0 15 0
30DEC26 1.55 C 0.00 0.00 0.00 0.86 +0.03 54 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.82 +0.03 53 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.79 +0.03 54 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.76 +0.03 54 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.73 +0.03 54 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.70 +0.03 54 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.67 +0.03 54 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.64 +0.03 54 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.61 +0.02 54 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.59 +0.03 54 0 3 0
30DEC26 2.10 C 0.00 0.00 0.00 0.54 +0.02 54 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.50 +0.03 55 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.46 +0.03 55 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.42 +0.02 55 0 9 0
30DEC26 2.50 C 0.00 0.00 0.00 0.40 +0.02 57 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.37 +0.02 57 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.35 +0.03 58 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.32 +0.03 58 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.30 +0.03 58 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.27 +0.02 58 0 5 0
30DEC26 3.10 C 0.00 0.00 0.00 0.25 +0.02 58 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.23 +0.02 58 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.21 +0.02 57 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.20 +0.03 58 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.18 +0.02 58 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.17 +0.02 58 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.15 +0.01 57 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.14 +0.02 57 0 15 0
30DEC26 3.90 C 0.17 0.20 0.17 0.13 +0.02 58 3 12 +3
30MAR27 1.65 C 0.00 0.00 0.00 0.84 - 54 0 0 -
30MAR27 1.70 C 0.00 0.00 0.00 0.81 +0.03 54 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.78 +0.03 54 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.75 +0.03 54 0 0 0
30MAR27 1.85 C 0.69 0.69 0.69 0.72 +0.02 54 1 1 +1
30MAR27 1.90 C 0.00 0.00 0.00 0.70 +0.03 54 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.67 +0.02 54 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.65 +0.02 54 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.61 +0.03 55 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.56 +0.02 54 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.53 +0.03 55 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.49 +0.02 55 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.46 +0.02 56 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.43 +0.02 56 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.41 +0.03 57 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.38 +0.05 57 0 2 0
30MAR27 2.90 C 0.00 0.00 0.00 0.36 +0.04 57 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.33 +0.03 57 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.31 +0.03 57 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.29 +0.03 57 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.27 +0.03 57 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.25 +0.02 56 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.23 +0.02 56 0 0 0
TOTAL CALL 276 11,111 +157
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 203 0 2 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 192 0 4 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 182 0 4 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 172 0 36 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 163 0 7 0
30MAR26 1.10 P 0.00 0.00 0.00 0.01 0.00 154 0 5 0
30MAR26 1.15 P 0.00 0.00 0.00 0.01 0.00 145 0 4 0
30MAR26 1.20 P 0.00 0.00 0.00 0.01 0.00 137 0 13 0
30MAR26 1.25 P 0.00 0.00 0.00 0.01 0.00 130 0 1 0
30MAR26 1.30 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.01 0.00 115 0 21 0
30MAR26 1.40 P 0.00 0.00 0.00 0.01 0.00 108 0 47 0
30MAR26 1.45 P 0.00 0.00 0.00 0.01 0.00 102 0 3 0
30MAR26 1.50 P 0.00 0.00 0.00 0.01 0.00 95 0 100 0
30MAR26 1.55 P 0.00 0.00 0.00 0.01 0.00 89 0 15 0
30MAR26 1.60 P 0.00 0.00 0.00 0.01 0.00 83 0 103 0
30MAR26 1.65 P 0.00 0.00 0.00 0.01 0.00 76 0 18 0
30MAR26 1.70 P 0.01 0.01 0.01 0.01 0.00 70 2 11 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 65 0 26 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 59 0 18 0
30MAR26 1.85 P 0.00 0.00 0.00 0.02 0.00 64 0 33 0
30MAR26 1.90 P 0.04 0.04 0.03 0.03 0.00 66 5 320 0
30MAR26 1.95 P 0.04 0.04 0.04 0.04 0.00 66 1 19 +1
30MAR26 2.00 P 0.05 0.06 0.04 0.05 0.00 65 6 147 +3
30MAR26 2.10 P 0.09 0.09 0.08 0.07 -0.02 60 4 332 +2
30MAR26 2.20 P 0.13 0.13 0.11 0.11 -0.03 60 6 226 +1
30MAR26 2.30 P 0.20 0.21 0.18 0.17 -0.02 64 13 458 -3
30MAR26 2.40 P 0.26 0.27 0.26 0.23 -0.03 63 4 260 -4
30MAR26 2.50 P 0.00 0.00 0.00 0.31 -0.03 68 0 238 0
30MAR26 2.60 P 0.43 0.43 0.43 0.39 -0.03 70 1 110 0
30MAR26 2.70 P 0.00 0.00 0.00 0.47 -0.03 69 1 39 0
30MAR26 2.80 P 0.60 0.60 0.60 0.56 -0.04 71 2 99 -2
30MAR26 2.90 P 0.00 0.00 0.00 0.66 -0.03 79 0 222 0
30MAR26 3.00 P 0.00 0.00 0.00 0.76 -0.03 87 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.85 -0.03 85 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.95 -0.03 91 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 1.05 -0.03 97 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 1.14 -0.04 91 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 1.24 -0.04 96 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 1.34 -0.04 100 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 1.43 -0.05 0 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 1.53 -0.04 0 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 1.64 -0.04 114 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.74 -0.04 118 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.84 -0.04 123 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.93 -0.05 0 0 15 0
29APR26 1.65 P 0.02 0.02 0.02 0.01 0.00 52 2 11 +2
29APR26 1.70 P 0.00 0.00 0.00 0.02 0.00 57 0 2 0
29APR26 1.75 P 0.00 0.00 0.00 0.03 0.00 59 0 6 0
29APR26 1.80 P 0.04 0.04 0.04 0.04 0.00 60 2 4 0
29APR26 1.85 P 0.06 0.06 0.06 0.05 0.00 60 1 6 +1
29APR26 1.90 P 0.00 0.00 0.00 0.06 -0.01 59 0 10 0
29APR26 1.95 P 0.00 0.00 0.00 0.07 -0.01 58 0 13 0
29APR26 2.00 P 0.10 0.10 0.10 0.09 0.00 59 1 242 +1
29APR26 2.10 P 0.14 0.14 0.14 0.13 -0.01 60 5 102 0
29APR26 2.20 P 0.00 0.00 0.00 0.17 -0.01 59 0 102 0
29APR26 2.30 P 0.00 0.00 0.00 0.22 -0.02 58 0 231 0
29APR26 2.40 P 0.32 0.32 0.29 0.29 -0.02 61 5 116 0
29APR26 2.50 P 0.00 0.00 0.00 0.36 -0.02 62 0 37 0
29APR26 2.60 P 0.00 0.00 0.00 0.43 -0.03 62 0 4 0
29APR26 2.70 P 0.00 0.00 0.00 0.51 -0.03 62 1 4 +1
29APR26 2.80 P 0.00 0.00 0.00 0.59 -0.04 62 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.68 -0.04 64 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.77 -0.04 65 0 1 0
29APR26 3.10 P 0.00 0.00 0.00 0.87 -0.04 70 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.97 -0.03 75 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 1.06 -0.03 74 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 1.16 -0.03 78 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 1.25 -0.04 76 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 1.35 -0.03 80 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 1.44 -0.04 75 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 1.54 -0.04 78 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 1.64 -0.04 81 0 0 0
28MAY26 1.65 P 0.00 0.00 0.00 0.03 - 56 0 0 -
28MAY26 1.70 P 0.00 0.00 0.00 0.04 0.00 57 0 6 0
28MAY26 1.75 P 0.00 0.00 0.00 0.05 0.00 57 0 3 0
28MAY26 1.80 P 0.06 0.06 0.06 0.06 0.00 57 1 5 +1
28MAY26 1.85 P 0.00 0.00 0.00 0.07 -0.01 56 0 7 0
28MAY26 1.90 P 0.00 0.00 0.00 0.09 0.00 58 0 2 0
28MAY26 1.95 P 0.00 0.00 0.00 0.10 -0.01 56 0 0 0
28MAY26 2.00 P 0.13 0.13 0.12 0.12 -0.01 57 2 6 +2
28MAY26 2.10 P 0.00 0.00 0.00 0.17 0.00 59 0 6 0
28MAY26 2.20 P 0.00 0.00 0.00 0.21 -0.01 57 0 20 0
28MAY26 2.30 P 0.00 0.00 0.00 0.27 -0.01 59 0 203 0
28MAY26 2.40 P 0.36 0.36 0.36 0.33 -0.02 59 1 351 0
28MAY26 2.50 P 0.00 0.00 0.00 0.40 -0.02 60 0 152 0
28MAY26 2.60 P 0.00 0.00 0.00 0.47 -0.02 60 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.55 -0.02 62 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.63 -0.02 62 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.72 -0.02 65 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.80 -0.03 64 0 15 0
28MAY26 3.10 P 0.00 0.00 0.00 0.90 -0.02 68 0 15 0
28MAY26 3.20 P 0.00 0.00 0.00 0.98 -0.03 66 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 1.07 -0.04 66 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 1.18 -0.02 73 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 1.27 -0.03 73 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 1.37 -0.03 76 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 1.46 -0.03 74 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 81 0 7 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 77 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 65 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 58 0 14 0
29JUN26 1.35 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
29JUN26 1.40 P 0.00 0.00 0.00 0.01 0.00 51 0 14 0
29JUN26 1.45 P 0.00 0.00 0.00 0.01 0.00 48 0 9 0
29JUN26 1.50 P 0.00 0.00 0.00 0.02 0.00 53 0 13 0
29JUN26 1.55 P 0.00 0.00 0.00 0.03 0.00 55 0 2 0
29JUN26 1.60 P 0.00 0.00 0.00 0.04 0.00 56 0 10 0
29JUN26 1.65 P 0.00 0.00 0.00 0.05 0.00 57 0 2 0
29JUN26 1.70 P 0.00 0.00 0.00 0.06 -0.01 56 0 4 0
29JUN26 1.75 P 0.00 0.00 0.00 0.07 -0.01 56 0 1 0
29JUN26 1.80 P 0.00 0.00 0.00 0.08 -0.01 55 0 13 0
29JUN26 1.85 P 0.00 0.00 0.00 0.10 0.00 56 0 3 0
29JUN26 1.90 P 0.00 0.00 0.00 0.12 0.00 57 0 8 0
29JUN26 1.95 P 0.12 0.12 0.12 0.13 -0.01 55 5 17 +5
29JUN26 2.00 P 0.00 0.00 0.00 0.15 -0.01 56 0 9 0
29JUN26 2.10 P 0.00 0.00 0.00 0.19 -0.02 55 0 7 0
29JUN26 2.20 P 0.00 0.00 0.00 0.25 -0.01 57 0 17 0
29JUN26 2.30 P 0.00 0.00 0.00 0.30 -0.02 57 0 125 0
29JUN26 2.40 P 0.00 0.00 0.00 0.37 -0.02 59 0 65 0
29JUN26 2.50 P 0.44 0.44 0.44 0.44 -0.01 60 1 120 0
29JUN26 2.60 P 0.00 0.00 0.00 0.51 -0.02 60 0 104 0
29JUN26 2.70 P 0.00 0.00 0.00 0.58 -0.02 60 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.66 -0.03 61 0 3 0
29JUN26 2.90 P 0.00 0.00 0.00 0.75 -0.02 63 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.83 -0.03 63 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 0.92 -0.03 64 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.01 -0.03 65 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.10 -0.03 66 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.19 -0.03 66 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.29 -0.03 69 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.38 -0.03 69 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.48 -0.02 72 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.57 -0.03 71 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.67 -0.03 74 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.77 -0.02 76 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.86 -0.02 75 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.96 -0.02 77 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.05 -0.01 55 0 22 0
29SEP26 1.50 P 0.00 0.00 0.00 0.06 -0.01 55 0 15 0
29SEP26 1.55 P 0.00 0.00 0.00 0.07 -0.01 54 0 2 0
29SEP26 1.60 P 0.00 0.00 0.00 0.08 -0.01 54 0 15 0
29SEP26 1.65 P 0.00 0.00 0.00 0.10 -0.01 56 0 11 0
29SEP26 1.70 P 0.00 0.00 0.00 0.11 -0.01 54 0 16 0
29SEP26 1.75 P 0.00 0.00 0.00 0.13 -0.01 56 0 2 0
29SEP26 1.80 P 0.00 0.00 0.00 0.14 -0.02 54 0 10 0
29SEP26 1.85 P 0.00 0.00 0.00 0.16 -0.02 54 0 2 0
29SEP26 1.90 P 0.00 0.00 0.00 0.18 -0.02 55 0 7 0
29SEP26 1.95 P 0.00 0.00 0.00 0.20 -0.02 55 0 1 0
29SEP26 2.00 P 0.00 0.00 0.00 0.23 -0.01 56 0 107 0
29SEP26 2.10 P 0.00 0.00 0.00 0.27 -0.02 55 0 16 0
29SEP26 2.20 P 0.00 0.00 0.00 0.33 -0.02 56 0 20 0
29SEP26 2.30 P 0.00 0.00 0.00 0.38 -0.04 55 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 0.45 -0.03 57 0 202 0
29SEP26 2.50 P 0.00 0.00 0.00 0.51 -0.04 56 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.58 -0.04 56 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.65 -0.04 57 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.73 -0.04 57 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.81 -0.04 58 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.89 -0.04 58 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 0.97 -0.05 58 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.06 -0.03 60 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.15 -0.04 61 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.24 -0.03 62 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.33 -0.03 62 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.42 -0.03 63 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.51 -0.03 63 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.61 -0.03 65 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.71 -0.02 67 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.80 -0.02 67 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.89 -0.02 67 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.98 -0.03 66 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.09 0.00 56 0 65 0
30DEC26 1.50 P 0.00 0.00 0.00 0.10 0.00 56 0 9 0
30DEC26 1.55 P 0.00 0.00 0.00 0.12 0.00 57 0 4 0
30DEC26 1.60 P 0.00 0.00 0.00 0.13 0.00 56 0 15 0
30DEC26 1.65 P 0.00 0.00 0.00 0.15 0.00 56 0 7 0
30DEC26 1.70 P 0.00 0.00 0.00 0.17 0.00 57 0 2 0
30DEC26 1.75 P 0.00 0.00 0.00 0.18 -0.01 55 0 2 0
30DEC26 1.80 P 0.00 0.00 0.00 0.20 0.00 55 0 20 0
30DEC26 1.85 P 0.00 0.00 0.00 0.22 -0.01 55 0 2 0
30DEC26 1.90 P 0.00 0.00 0.00 0.25 0.00 57 0 1 0
30DEC26 1.95 P 0.00 0.00 0.00 0.27 0.00 56 0 1 0
30DEC26 2.00 P 0.29 0.29 0.29 0.29 0.00 56 1 7 +1
30DEC26 2.10 P 0.00 0.00 0.00 0.35 0.00 57 0 6 0
30DEC26 2.20 P 0.00 0.00 0.00 0.41 0.00 58 0 10 0
30DEC26 2.30 P 0.00 0.00 0.00 0.47 -0.01 58 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.54 0.00 59 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 0.60 -0.01 59 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.67 -0.01 59 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 0.74 -0.02 59 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.81 -0.01 59 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.89 -0.01 60 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.97 0.00 60 0 2 0
30DEC26 3.10 P 0.00 0.00 0.00 1.05 -0.01 60 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.13 -0.01 61 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.22 -0.01 62 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.30 -0.01 61 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.39 -0.01 62 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.48 -0.01 63 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.57 -0.01 64 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.65 -0.02 63 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 1.74 -0.02 63 0 1 0
30MAR27 1.65 P 0.17 0.17 0.17 0.18 - 55 2 2 -
30MAR27 1.70 P 0.00 0.00 0.00 0.20 0.00 55 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.22 0.00 55 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.24 0.00 55 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.26 0.00 54 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.28 -0.01 54 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.31 0.00 55 0 0 0
30MAR27 2.00 P 0.33 0.33 0.33 0.33 0.00 54 5 6 +5
30MAR27 2.10 P 0.00 0.00 0.00 0.38 -0.01 54 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.45 0.00 56 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.51 0.00 56 0 100 0
30MAR27 2.40 P 0.00 0.00 0.00 0.56 -0.02 55 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.64 +0.01 57 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.71 +0.02 57 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.78 -0.01 57 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.86 -0.01 58 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.94 -0.01 59 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.02 -0.01 59 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 1.10 -0.01 60 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.18 -0.01 60 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.26 -0.01 60 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.35 -0.01 61 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.43 -0.01 61 0 0 0
TOTAL PUT 80 6,283 +17
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$ 139.50
30MAR26 47.00 C 0.00 0.00 0.00 92.52 -3.31 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 91.52 -3.35 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 91.37 -2.46 255 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 90.07 -2.78 236 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 87.87 -2.69 239 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 84.53 -3.30 143 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 82.03 -3.30 133 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 80.07 -2.92 197 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 77.57 -3.23 188 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 74.51 -3.33 0 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 72.03 -3.31 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 70.26 -2.58 171 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 67.24 -3.10 138 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 65.11 -2.73 151 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 62.36 -2.98 133 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 59.54 -3.26 85 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 57.04 -3.40 76 0 40 0
30MAR26 85.00 C 0.00 0.00 0.00 54.90 -3.03 116 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 52.04 -3.31 0 0 12 0
30MAR26 90.00 C 48.10 48.10 48.10 50.05 -2.80 110 40 238 -40
30MAR26 92.50 C 0.00 0.00 0.00 47.52 -2.83 103 0 440 0
30MAR26 95.00 C 0.00 0.00 0.00 45.08 -2.77 100 0 588 0
30MAR26 97.50 C 0.00 0.00 0.00 42.42 -3.09 89 0 695 0
30MAR26 100.00 C 0.00 0.00 0.00 39.55 -3.31 54 0 176 0
30MAR26 102.50 C 0.00 0.00 0.00 37.05 -3.31 48 0 122 0
30MAR26 105.00 C 0.00 0.00 0.00 34.55 -3.31 0 0 92 0
30MAR26 107.50 C 0.00 0.00 0.00 32.05 -3.25 0 0 50 0
30MAR26 110.00 C 0.00 0.00 0.00 29.55 -3.68 0 0 107 0
30MAR26 112.50 C 0.00 0.00 0.00 27.56 -3.03 62 0 672 0
30MAR26 115.00 C 0.00 0.00 0.00 24.56 -3.41 35 0 145 0
30MAR26 117.50 C 0.00 0.00 0.00 22.08 -3.24 35 0 136 0
30MAR26 120.00 C 0.00 0.00 0.00 19.62 -3.27 35 0 184 0
30MAR26 122.50 C 0.00 0.00 0.00 17.45 -3.03 40 0 69 0
30MAR26 125.00 C 0.00 0.00 0.00 15.35 -2.67 42 0 62 0
30MAR26 127.50 C 11.91 11.91 11.89 12.35 -3.34 29 16 59 +16
30MAR26 130.00 C 9.99 9.99 9.99 10.40 -3.09 32 15 54 +1
30MAR26 132.50 C 0.00 0.00 0.00 8.90 -2.54 35 0 76 0
30MAR26 135.00 C 6.40 6.67 6.40 7.15 -2.42 34 21 278 +21
30MAR26 137.50 C 0.00 0.00 0.00 5.85 -1.80 35 0 77 0
30MAR26 140.00 C 3.70 4.80 3.70 4.58 -1.64 34 14 127 -5
30MAR26 142.50 C 3.11 3.39 3.05 3.63 -1.35 35 53 72 -20
30MAR26 145.00 C 2.60 2.70 2.30 2.80 -1.12 35 78 87 +6
30MAR26 147.50 C 1.96 1.98 1.96 2.18 -0.86 35 2 81 0
30MAR26 150.00 C 1.39 1.88 1.39 1.62 -0.78 35 19 113 +5
30MAR26 152.50 C 1.15 1.28 1.15 1.17 -0.68 35 33 94 +14
30MAR26 155.00 C 0.96 1.00 0.82 0.84 -0.53 35 20 112 +4
30MAR26 157.50 C 0.73 0.83 0.62 0.60 -0.40 35 58 98 +25
30MAR26 160.00 C 0.72 0.72 0.56 0.42 -0.30 35 4 119 -3
30MAR26 162.50 C 0.45 0.45 0.45 0.29 -0.21 35 3 123 -3
30MAR26 165.00 C 0.00 0.00 0.00 0.19 -0.15 35 0 36 0
30MAR26 167.50 C 0.37 0.37 0.31 0.13 -0.11 35 2 15 0
29APR26 72.50 C 0.00 0.00 0.00 67.37 -2.97 103 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 65.11 -2.73 104 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 62.36 -3.20 93 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 59.67 -3.18 81 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 57.36 -3.23 84 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 54.90 -3.24 81 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 52.04 -3.49 0 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 50.05 -2.96 76 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 47.52 -3.01 71 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 45.08 -2.77 68 0 1 0
29APR26 97.50 C 0.00 0.00 0.00 43.17 -2.34 73 0 1 0
29APR26 100.00 C 0.00 0.00 0.00 40.51 -2.35 67 0 5 0
29APR26 102.50 C 0.00 0.00 0.00 37.17 -3.66 48 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 34.71 -3.15 46 0 10 0
29APR26 107.50 C 0.00 0.00 0.00 32.08 -3.57 37 0 1 0
29APR26 110.00 C 0.00 0.00 0.00 30.45 -2.78 51 0 19 0
29APR26 112.50 C 0.00 0.00 0.00 27.56 -3.03 42 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 25.43 -2.54 43 0 37 0
29APR26 117.50 C 0.00 0.00 0.00 22.80 -2.70 38 0 36 0
29APR26 120.00 C 0.00 0.00 0.00 20.01 -3.14 31 0 89 0
29APR26 122.50 C 0.00 0.00 0.00 18.53 -2.30 37 0 43 0
29APR26 125.00 C 0.00 0.00 0.00 16.20 -3.10 34 0 26 0
29APR26 127.50 C 0.00 0.00 0.00 14.23 -2.09 33 0 37 0
29APR26 130.00 C 0.00 0.00 0.00 12.74 -1.69 35 0 25 0
29APR26 132.50 C 9.31 9.31 9.31 10.75 -1.88 33 15 55 +15
29APR26 135.00 C 8.63 8.63 8.63 9.11 -2.37 32 1 112 0
29APR26 137.50 C 0.00 0.00 0.00 7.87 -1.67 32 0 45 0
29APR26 140.00 C 0.00 0.00 0.00 6.71 -1.50 32 0 69 0
29APR26 142.50 C 0.00 0.00 0.00 5.55 -1.51 32 0 27 0
29APR26 145.00 C 0.00 0.00 0.00 4.66 -1.25 32 0 10 0
29APR26 147.50 C 3.75 3.75 3.75 3.89 -1.09 32 15 17 +15
29APR26 150.00 C 0.00 0.00 0.00 3.24 -0.97 33 0 58 0
29APR26 152.50 C 0.00 0.00 0.00 2.72 -0.76 33 0 13 0
29APR26 155.00 C 2.08 2.27 2.08 2.20 -0.66 33 16 44 -16
29APR26 157.50 C 0.00 0.00 0.00 1.75 -0.67 33 0 29 0
29APR26 160.00 C 1.45 1.45 1.45 1.41 -0.56 33 10 52 0
29APR26 162.50 C 1.17 1.17 1.17 1.11 -0.47 33 1 18 0
29APR26 165.00 C 0.00 0.00 0.00 0.88 -0.37 33 0 7 0
29APR26 167.50 C 1.05 1.05 0.88 0.69 -0.31 33 2 1 0
28MAY26 97.50 C 0.00 0.00 0.00 43.17 -2.34 58 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 40.51 -2.35 53 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 37.17 -3.66 38 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 34.94 -3.07 40 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 32.12 -3.53 31 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 30.61 -2.88 41 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 27.56 -3.19 33 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 25.43 -2.76 33 0 14 0
28MAY26 117.50 C 0.00 0.00 0.00 23.32 -2.71 34 0 14 0
28MAY26 120.00 C 0.00 0.00 0.00 21.53 -2.02 35 0 15 0
28MAY26 122.50 C 0.00 0.00 0.00 19.47 -1.77 34 0 15 0
28MAY26 125.00 C 0.00 0.00 0.00 17.54 -1.76 34 0 88 0
28MAY26 127.50 C 0.00 0.00 0.00 15.26 -2.10 31 0 0 0
28MAY26 130.00 C 12.25 12.25 12.25 13.96 -1.68 33 8 36 0
28MAY26 132.50 C 0.00 0.00 0.00 12.05 -1.76 31 0 1 0
28MAY26 135.00 C 10.36 10.36 10.36 10.51 -1.77 31 15 31 -15
28MAY26 137.50 C 0.00 0.00 0.00 9.17 -1.65 31 0 5 0
28MAY26 140.00 C 0.00 0.00 0.00 8.13 -1.41 31 0 82 0
28MAY26 142.50 C 0.00 0.00 0.00 7.05 -1.28 31 0 16 0
28MAY26 145.00 C 5.85 5.85 5.85 5.94 -1.31 31 1 39 0
28MAY26 147.50 C 0.00 0.00 0.00 5.12 -1.16 31 0 2 0
28MAY26 150.00 C 4.25 4.25 4.04 4.54 -0.85 31 2 46 +2
28MAY26 152.50 C 3.63 3.63 3.48 3.81 -0.86 31 3 38 +2
28MAY26 155.00 C 0.00 0.00 0.00 3.25 -0.83 31 0 21 0
28MAY26 157.50 C 0.00 0.00 0.00 2.72 -0.83 31 0 19 0
28MAY26 160.00 C 2.39 2.39 2.39 2.27 -0.69 31 1 26 0
28MAY26 162.50 C 0.00 0.00 0.00 1.89 -0.62 31 0 23 0
28MAY26 165.00 C 0.00 0.00 0.00 1.52 -0.56 31 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 1.25 -0.50 31 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 80.55 -2.44 100 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 77.57 -3.23 88 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 74.53 -3.31 63 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 72.03 -3.31 59 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 70.26 -2.58 79 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 67.94 -2.40 78 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 65.11 -2.73 69 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 63.13 -2.43 73 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 59.67 -3.18 54 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 57.36 -3.23 55 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 54.92 -3.22 53 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 52.80 -2.73 55 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 50.55 -2.46 55 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 48.20 -2.33 54 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 45.08 -2.77 44 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 43.31 -2.20 49 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 40.53 -2.56 43 0 51 0
29JUN26 102.50 C 0.00 0.00 0.00 37.18 -3.65 30 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 35.54 -2.47 38 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 33.48 -2.59 39 0 61 0
29JUN26 110.00 C 0.00 0.00 0.00 31.16 -2.44 37 0 28 0
29JUN26 112.50 C 0.00 0.00 0.00 28.87 -2.18 36 0 6 0
29JUN26 115.00 C 0.00 0.00 0.00 26.68 -1.71 35 0 252 0
29JUN26 117.50 C 0.00 0.00 0.00 24.55 -2.10 34 0 75 0
29JUN26 120.00 C 21.20 21.20 21.20 22.49 -1.38 33 10 1,056 -10
29JUN26 122.50 C 0.00 0.00 0.00 19.47 -2.46 28 0 28 0
29JUN26 125.00 C 0.00 0.00 0.00 17.73 -2.47 28 0 30 0
29JUN26 127.50 C 15.30 15.30 15.30 16.93 -1.95 32 1 4 -1
29JUN26 130.00 C 0.00 0.00 0.00 14.87 -1.97 30 0 1 0
29JUN26 132.50 C 12.33 12.33 12.33 13.72 -1.29 32 10 85 -1
29JUN26 135.00 C 12.04 12.04 12.04 11.81 -1.75 30 15 66 +15
29JUN26 137.50 C 0.00 0.00 0.00 10.49 -1.65 30 0 25 0
29JUN26 140.00 C 0.00 0.00 0.00 9.27 -1.61 30 0 59 0
29JUN26 142.50 C 0.00 0.00 0.00 8.32 -1.35 30 0 149 0
29JUN26 145.00 C 0.00 0.00 0.00 7.35 -1.25 30 0 31 0
29JUN26 147.50 C 6.07 6.53 5.84 6.53 -1.05 30 4 63 0
29JUN26 150.00 C 5.17 5.69 5.17 5.69 -1.01 30 22 19 +11
29JUN26 152.50 C 4.56 4.69 4.56 5.06 -1.09 31 3 4 +3
29JUN26 155.00 C 4.56 4.56 4.56 4.37 -0.77 31 1 3 -1
29JUN26 157.50 C 0.00 0.00 0.00 3.80 -0.80 31 0 0 0
29JUN26 160.00 C 3.05 3.05 3.05 3.26 -0.64 31 4 5 +4
29JUN26 162.50 C 0.00 0.00 0.00 2.74 -0.80 30 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 2.32 -0.67 30 0 0 0
29JUN26 167.50 C 2.20 2.20 2.20 2.00 -0.56 30 1 1 0
29SEP26 67.50 C 0.00 0.00 0.00 72.04 -3.30 36 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 70.26 -2.59 54 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 68.23 -2.16 57 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 65.11 -2.83 46 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 63.13 -2.55 50 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 60.11 -2.81 40 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 57.50 -3.09 35 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 55.62 -2.52 42 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 52.80 -2.89 36 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 50.55 -2.96 36 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 48.32 -2.57 37 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 45.71 -2.73 33 0 33 0
29SEP26 97.50 C 43.00 43.00 43.00 43.80 -2.62 36 40 49 -40
29SEP26 100.00 C 0.00 0.00 0.00 41.49 -2.20 35 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 39.36 -2.10 35 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 36.72 -2.38 32 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 35.13 -1.81 34 0 26 0
29SEP26 110.00 C 0.00 0.00 0.00 32.77 -2.42 32 0 16 0
29SEP26 112.50 C 0.00 0.00 0.00 30.71 -1.69 32 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 28.34 -2.59 30 0 39 0
29SEP26 117.50 C 0.00 0.00 0.00 26.90 -1.95 32 0 28 0
29SEP26 120.00 C 24.50 24.50 24.50 25.02 -1.06 31 80 86 +80
29SEP26 122.50 C 0.00 0.00 0.00 23.22 -2.59 31 0 30 0
29SEP26 125.00 C 0.00 0.00 0.00 21.06 -1.52 30 0 8 0
29SEP26 127.50 C 17.80 17.80 17.80 19.43 -1.53 29 1 16 +1
29SEP26 130.00 C 0.00 0.00 0.00 18.20 -1.89 30 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 16.81 -1.12 30 0 4 0
29SEP26 135.00 C 0.00 0.00 0.00 14.69 -2.82 28 0 109 0
29SEP26 137.50 C 0.00 0.00 0.00 13.72 -2.41 29 0 104 0
29SEP26 140.00 C 0.00 0.00 0.00 12.54 -1.45 29 0 9 0
29SEP26 142.50 C 0.00 0.00 0.00 11.47 -1.33 29 0 51 0
29SEP26 145.00 C 0.00 0.00 0.00 10.46 -1.23 29 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 9.65 -1.02 29 0 0 0
29SEP26 150.00 C 8.71 8.71 8.71 8.80 -0.96 29 40 40 +40
29SEP26 152.50 C 0.00 0.00 0.00 8.02 -0.85 30 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 7.29 -0.81 30 0 24 0
29SEP26 157.50 C 0.00 0.00 0.00 6.54 -0.85 29 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 5.91 -0.83 29 0 1 0
29SEP26 162.50 C 0.00 0.00 0.00 5.33 -0.85 29 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 4.61 -1.06 29 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 4.28 -0.81 29 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 68.23 -2.72 43 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 65.59 -2.86 38 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 63.13 -2.55 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 60.95 -1.97 38 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 58.70 -1.89 38 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 55.67 -2.95 30 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 52.80 -2.89 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 50.71 -2.80 26 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 49.15 -1.74 33 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 46.74 -1.77 31 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 44.13 -2.29 28 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 42.01 -1.86 29 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 40.36 -1.42 31 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 38.03 -2.83 30 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 35.45 -3.46 28 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 33.38 -2.61 27 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 31.61 -2.55 28 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 29.76 -1.82 28 0 172 0
30DEC26 117.50 C 0.00 0.00 0.00 27.36 -2.38 26 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 25.72 -2.63 27 0 9 0
30DEC26 122.50 C 0.00 0.00 0.00 24.74 -1.53 28 0 108 0
30DEC26 125.00 C 21.00 21.00 21.00 23.48 -1.19 29 80 438 +80
30DEC26 127.50 C 0.00 0.00 0.00 21.13 -1.94 27 0 204 0
30DEC26 130.00 C 0.00 0.00 0.00 19.99 -1.62 28 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 18.92 -1.27 29 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 17.14 -1.65 27 0 4 0
30DEC26 137.50 C 0.00 0.00 0.00 15.91 -1.64 28 0 30 0
30DEC26 140.00 C 0.00 0.00 0.00 14.79 -1.52 28 0 32 0
30DEC26 142.50 C 0.00 0.00 0.00 13.75 -1.37 28 0 39 0
30DEC26 145.00 C 0.00 0.00 0.00 12.70 -1.38 28 0 8 0
30DEC26 147.50 C 0.00 0.00 0.00 11.77 -1.26 28 0 3 0
30DEC26 150.00 C 9.95 9.95 9.95 10.91 -1.12 28 40 40 +36
30DEC26 152.50 C 0.00 0.00 0.00 10.05 -1.11 28 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 9.25 -1.05 28 0 18 0
30DEC26 157.50 C 0.00 0.00 0.00 8.56 -0.89 28 0 6 0
30DEC26 160.00 C 7.25 7.25 7.25 7.87 -0.88 28 2 4 -2
30DEC26 162.50 C 0.00 0.00 0.00 7.19 -0.87 28 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 6.81 -0.56 28 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 6.12 -0.67 28 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 30.64 -2.47 25 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 28.97 -2.39 26 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 27.38 -2.27 26 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 25.80 -2.26 26 0 1 0
30MAR27 125.00 C 0.00 0.00 0.00 24.34 -2.13 26 0 2 0
30MAR27 127.50 C 0.00 0.00 0.00 22.93 -2.03 26 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 21.52 -2.03 26 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 20.25 -1.88 27 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 19.02 -1.78 27 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 17.80 -1.78 27 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 16.69 -1.66 27 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 15.65 -1.52 27 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 14.61 -1.52 27 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 13.62 -1.47 27 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 12.77 -1.28 27 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 11.91 -1.26 27 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 11.06 -1.25 27 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 10.32 -1.13 27 0 0 0
30MAR27 160.00 C 8.63 8.63 8.63 9.63 -1.02 27 3 3 +3
30MAR27 162.50 C 0.00 0.00 0.00 8.95 -1.02 27 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 8.26 -1.02 27 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 7.96 -0.89 28 0 0 0
TOTAL CALL 825 12,632 +242
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 0.00 127 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 110 0 10 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 100 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 0.03 0.03 0.02 0.01 0.00 91 100 108 -12
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 87 0 33 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 82 0 20 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 78 0 12 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 74 0 44 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 71 0 56 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 67 0 268 0
30MAR26 85.00 P 0.30 0.30 0.30 0.01 0.00 63 3 734 -3
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 60 0 1,306 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 56 0 562 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 53 0 745 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 50 0 82 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 47 0 155 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 43 0 130 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 40 0 117 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 37 0 186 0
30MAR26 107.50 P 0.00 0.00 0.00 0.02 +0.01 37 0 123 0
30MAR26 110.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 259 0
30MAR26 112.50 P 0.00 0.00 0.00 0.06 +0.03 36 0 133 0
30MAR26 115.00 P 0.34 0.34 0.34 0.11 +0.06 35 1 45 +1
30MAR26 117.50 P 0.00 0.00 0.00 0.19 +0.09 35 0 129 0
30MAR26 120.00 P 0.70 0.82 0.65 0.34 +0.16 35 19 167 +1
30MAR26 122.50 P 1.00 1.00 0.79 0.56 +0.25 35 50 98 +30
30MAR26 125.00 P 1.20 1.50 1.10 0.87 +0.36 35 36 46 -5
30MAR26 127.50 P 1.20 2.00 1.20 1.31 +0.51 35 4 124 0
30MAR26 130.00 P 2.60 2.70 2.00 1.90 +0.69 35 107 250 +6
30MAR26 132.50 P 3.08 3.60 2.87 2.66 +0.94 36 14 115 -2
30MAR26 135.00 P 4.40 4.62 3.80 3.61 +1.13 36 266 492 +151
30MAR26 137.50 P 5.30 5.70 5.10 4.70 +1.36 36 293 550 +270
30MAR26 140.00 P 6.50 7.60 6.50 6.00 +1.64 36 10 99 -8
30MAR26 142.50 P 7.10 9.00 7.10 7.54 +1.83 36 6 49 -6
30MAR26 145.00 P 10.50 10.50 9.70 9.32 +2.15 37 2 65 0
30MAR26 147.50 P 0.00 0.00 0.00 11.20 +2.38 38 0 8 0
30MAR26 150.00 P 14.09 14.09 14.09 12.95 +2.64 36 2 9 0
30MAR26 152.50 P 0.00 0.00 0.00 14.91 +2.31 35 0 1 0
30MAR26 155.00 P 0.00 0.00 0.00 17.61 +2.90 41 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 19.84 +3.25 42 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 21.68 +2.45 34 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 23.38 +3.04 0 0 1 0
30MAR26 165.00 P 0.00 0.00 0.00 26.92 +3.70 45 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 29.21 +2.70 44 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 38 0 29 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 36 0 26 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 34 0 25 0
29APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 32 0 26 0
29APR26 100.00 P 0.00 0.00 0.00 0.03 +0.02 33 0 12 0
29APR26 102.50 P 0.00 0.00 0.00 0.05 +0.03 33 0 53 0
29APR26 105.00 P 0.00 0.00 0.00 0.08 +0.03 32 0 34 0
29APR26 107.50 P 0.00 0.00 0.00 0.14 +0.06 33 0 92 0
29APR26 110.00 P 0.61 0.68 0.56 0.23 +0.10 33 7 215 +3
29APR26 112.50 P 0.68 0.68 0.68 0.34 +0.13 33 5 45 0
29APR26 115.00 P 0.93 0.93 0.93 0.53 +0.21 33 1 153 0
29APR26 117.50 P 0.00 0.00 0.00 0.78 +0.29 33 0 38 0
29APR26 120.00 P 0.00 0.00 0.00 1.10 +0.36 33 0 21 0
29APR26 122.50 P 0.00 0.00 0.00 1.51 +0.47 33 0 40 0
29APR26 125.00 P 2.38 2.38 2.38 2.02 +0.60 33 15 75 +2
29APR26 127.50 P 0.00 0.00 0.00 2.67 +0.75 33 0 98 0
29APR26 130.00 P 3.78 4.20 3.62 3.45 +0.93 33 33 98 +11
29APR26 132.50 P 0.00 0.00 0.00 4.33 +1.12 33 0 44 0
29APR26 135.00 P 5.64 5.64 5.64 5.25 +1.22 33 1 71 -1
29APR26 137.50 P 7.13 7.13 6.50 6.39 +1.37 33 6 127 -1
29APR26 140.00 P 8.28 8.28 7.74 7.74 +1.56 33 11 18 0
29APR26 142.50 P 9.30 9.30 9.30 9.16 +1.65 33 15 90 +15
29APR26 145.00 P 10.50 10.50 10.50 11.03 +2.02 34 40 40 0
29APR26 147.50 P 0.00 0.00 0.00 12.04 +1.46 31 0 15 0
29APR26 150.00 P 15.19 15.19 15.19 14.63 +2.42 35 15 1 -14
29APR26 152.50 P 17.22 17.29 17.22 16.33 +2.23 34 3 3 +3
29APR26 155.00 P 19.32 19.39 19.32 17.61 +2.03 29 3 3 +3
29APR26 157.50 P 0.00 0.00 0.00 20.83 +2.77 37 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 21.74 +2.51 26 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 24.22 +1.96 28 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 27.31 +3.38 36 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 29.21 +2.48 32 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 0.05 +0.02 31 0 5 0
28MAY26 100.00 P 0.00 0.00 0.00 0.09 +0.04 31 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 0.14 +0.05 31 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 0.21 +0.08 31 0 1 0
28MAY26 107.50 P 0.00 0.00 0.00 0.33 +0.12 31 0 4 0
28MAY26 110.00 P 0.00 0.00 0.00 0.48 +0.16 31 0 2 0
28MAY26 112.50 P 1.12 1.12 1.12 0.67 +0.21 31 2 27 +2
28MAY26 115.00 P 0.00 0.00 0.00 0.95 +0.29 31 0 15 0
28MAY26 117.50 P 0.00 0.00 0.00 1.26 +0.36 31 0 100 0
28MAY26 120.00 P 2.15 2.41 2.15 1.72 +0.50 31 16 17 +1
28MAY26 122.50 P 2.74 2.74 2.74 2.22 +0.57 31 15 74 +15
28MAY26 125.00 P 0.00 0.00 0.00 2.86 +0.71 31 0 39 0
28MAY26 127.50 P 3.85 3.85 3.85 3.59 +0.84 31 2 44 -2
28MAY26 130.00 P 5.11 5.11 5.11 4.41 +0.97 31 2 47 0
28MAY26 132.50 P 0.00 0.00 0.00 5.38 +1.15 31 0 60 0
28MAY26 135.00 P 6.65 6.65 6.65 6.45 +1.30 31 1 47 +1
28MAY26 137.50 P 0.00 0.00 0.00 7.60 +1.40 31 0 69 0
28MAY26 140.00 P 0.00 0.00 0.00 8.84 +1.47 31 0 18 0
28MAY26 142.50 P 10.39 10.39 10.39 10.28 +1.58 31 15 39 +4
28MAY26 145.00 P 12.00 12.00 12.00 11.79 +1.64 31 1 28 0
28MAY26 147.50 P 0.00 0.00 0.00 13.76 +2.15 32 0 42 0
28MAY26 150.00 P 0.00 0.00 0.00 15.42 +2.09 32 0 12 0
28MAY26 152.50 P 0.00 0.00 0.00 16.45 +1.34 29 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 19.26 +2.33 33 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 20.83 +1.92 30 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 23.07 +2.15 31 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 24.44 +1.38 26 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 27.60 +2.38 33 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 30.16 +3.43 35 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 43 0 26 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 37 0 8 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 35 0 105 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 33 0 110 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 32 0 56 0
29JUN26 85.00 P 0.50 0.50 0.50 0.01 0.00 30 3 66 0
29JUN26 87.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 40 0
29JUN26 90.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 107 0
29JUN26 92.50 P 0.00 0.00 0.00 0.06 +0.02 30 0 74 0
29JUN26 95.00 P 0.00 0.00 0.00 0.09 +0.03 30 0 142 0
29JUN26 97.50 P 0.00 0.00 0.00 0.14 +0.05 30 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 0.21 +0.07 30 0 59 0
29JUN26 102.50 P 0.00 0.00 0.00 0.31 +0.10 30 0 20 0
29JUN26 105.00 P 0.00 0.00 0.00 0.43 +0.13 30 0 29 0
29JUN26 107.50 P 0.00 0.00 0.00 0.60 +0.18 30 0 17 0
29JUN26 110.00 P 0.00 0.00 0.00 0.83 +0.23 30 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 1.09 +0.28 30 0 24 0
29JUN26 115.00 P 0.00 0.00 0.00 1.44 +0.37 30 0 17 0
29JUN26 117.50 P 0.00 0.00 0.00 1.86 +0.45 30 0 31 0
29JUN26 120.00 P 2.75 3.11 2.75 2.41 +0.55 30 19 46 0
29JUN26 122.50 P 3.30 3.46 3.30 3.03 +0.67 31 30 102 0
29JUN26 125.00 P 0.00 0.00 0.00 3.70 +0.76 31 0 97 0
29JUN26 127.50 P 5.10 5.10 5.10 4.53 +0.93 31 15 87 -15
29JUN26 130.00 P 5.70 5.70 5.70 5.39 +1.00 31 15 92 +15
29JUN26 132.50 P 6.65 6.65 6.65 6.34 +1.11 30 15 30 +15
29JUN26 135.00 P 7.85 7.85 7.85 7.44 +1.29 30 8 49 0
29JUN26 137.50 P 0.00 0.00 0.00 8.56 +1.34 30 0 24 0
29JUN26 140.00 P 0.00 0.00 0.00 9.92 +1.50 30 0 12 0
29JUN26 142.50 P 11.26 12.58 11.26 11.35 +1.61 30 30 42 +24
29JUN26 145.00 P 0.00 0.00 0.00 12.83 +1.67 30 0 36 0
29JUN26 147.50 P 0.00 0.00 0.00 13.93 +1.49 29 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 16.17 +2.56 30 0 12 0
29JUN26 152.50 P 0.00 0.00 0.00 17.31 +1.44 28 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 19.26 +1.75 28 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 21.01 +1.23 28 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 24.27 +2.67 33 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 25.12 +1.33 27 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 28.59 +2.74 34 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 30.91 +2.83 34 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 0.03 +0.01 29 0 19 0
29SEP26 80.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 7 0
29SEP26 82.50 P 0.00 0.00 0.00 0.07 +0.03 29 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.10 +0.03 29 0 34 0
29SEP26 87.50 P 0.00 0.00 0.00 0.15 +0.05 29 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.21 +0.06 29 0 17 0
29SEP26 92.50 P 0.00 0.00 0.00 0.29 +0.08 29 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.41 +0.12 29 0 58 0
29SEP26 97.50 P 0.00 0.00 0.00 0.54 +0.13 29 0 14 0
29SEP26 100.00 P 0.00 0.00 0.00 0.72 +0.18 29 0 117 0
29SEP26 102.50 P 0.00 0.00 0.00 0.94 +0.22 29 0 98 0
29SEP26 105.00 P 0.00 0.00 0.00 1.20 +0.27 29 0 77 0
29SEP26 107.50 P 0.00 0.00 0.00 1.52 +0.33 29 0 53 0
29SEP26 110.00 P 0.00 0.00 0.00 1.89 +0.39 29 0 82 0
29SEP26 112.50 P 0.00 0.00 0.00 2.33 +0.47 29 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 2.82 +0.53 29 0 50 0
29SEP26 117.50 P 0.00 0.00 0.00 3.41 +0.63 29 0 30 0
29SEP26 120.00 P 0.00 0.00 0.00 4.17 +0.83 29 0 12 0
29SEP26 122.50 P 0.00 0.00 0.00 4.93 +0.84 29 0 8 0
29SEP26 125.00 P 0.00 0.00 0.00 5.71 +0.90 29 0 15 0
29SEP26 127.50 P 0.00 0.00 0.00 6.56 +0.98 29 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 7.46 +1.13 29 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 8.58 +1.32 29 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 9.69 +1.33 29 0 115 0
29SEP26 137.50 P 0.00 0.00 0.00 10.92 +1.45 29 0 100 0
29SEP26 140.00 P 13.09 13.09 13.09 12.09 +1.63 29 40 40 +40
29SEP26 142.50 P 0.00 0.00 0.00 13.61 +1.83 29 0 24 0
29SEP26 145.00 P 0.00 0.00 0.00 15.13 +1.74 29 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 16.72 +2.09 29 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 18.45 +2.25 30 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 19.74 +1.94 29 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 22.34 +2.29 31 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 23.13 +1.25 28 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 26.14 +2.42 31 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 28.16 +2.93 31 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 28.95 +1.45 28 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 31.25 +1.61 29 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.05 +0.02 29 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.07 +0.03 29 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.10 +0.03 29 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 0.15 +0.06 29 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.21 +0.07 29 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.29 +0.10 29 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.39 +0.12 29 0 21 0
30DEC26 90.00 P 0.00 0.00 0.00 0.52 +0.16 29 0 8 0
30DEC26 92.50 P 0.00 0.00 0.00 0.68 +0.20 29 0 28 0
30DEC26 95.00 P 0.00 0.00 0.00 0.86 +0.21 29 0 59 0
30DEC26 97.50 P 0.00 0.00 0.00 1.10 +0.29 29 0 10 0
30DEC26 100.00 P 0.00 0.00 0.00 1.37 +0.35 29 0 38 0
30DEC26 102.50 P 0.00 0.00 0.00 1.70 +0.42 29 0 60 0
30DEC26 105.00 P 0.00 0.00 0.00 2.06 +0.48 29 0 71 0
30DEC26 107.50 P 0.00 0.00 0.00 2.49 +0.55 29 0 65 0
30DEC26 110.00 P 0.00 0.00 0.00 2.98 +0.65 29 0 58 0
30DEC26 112.50 P 0.00 0.00 0.00 3.50 +0.69 29 0 9 0
30DEC26 115.00 P 0.00 0.00 0.00 4.14 +0.84 29 0 7 0
30DEC26 117.50 P 5.85 5.85 5.85 4.93 +1.01 29 2 22 0
30DEC26 120.00 P 0.00 0.00 0.00 5.72 +1.03 29 0 8 0
30DEC26 122.50 P 0.00 0.00 0.00 6.56 +1.14 29 0 118 0
30DEC26 125.00 P 0.00 0.00 0.00 7.44 +1.19 29 0 315 0
30DEC26 127.50 P 0.00 0.00 0.00 8.47 +1.38 29 0 230 0
30DEC26 130.00 P 0.00 0.00 0.00 9.50 +1.41 29 0 34 0
30DEC26 132.50 P 0.00 0.00 0.00 10.64 +1.52 29 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 11.87 +1.69 29 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 13.12 +1.71 29 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 14.49 +1.84 29 0 25 0
30DEC26 142.50 P 17.43 17.43 17.43 15.93 +1.98 30 15 15 +15
30DEC26 145.00 P 0.00 0.00 0.00 17.39 +2.00 30 0 15 0
30DEC26 147.50 P 20.63 20.63 20.63 18.97 +2.13 30 14 14 +14
30DEC26 150.00 P 0.00 0.00 0.00 20.62 +2.26 30 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 22.17 +2.17 30 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 24.03 +2.38 30 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 25.87 +2.52 30 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 27.72 +2.54 30 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 29.61 +2.58 30 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 31.63 +2.73 31 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 33.65 +2.77 31 0 0 0
30MAR27 115.00 P 6.30 6.30 6.30 5.02 +0.64 28 4 8 +4
30MAR27 117.50 P 0.00 0.00 0.00 5.93 +1.04 28 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 6.76 +1.18 28 0 4 0
30MAR27 122.50 P 0.00 0.00 0.00 7.61 +1.03 28 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 8.59 +1.17 28 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 9.62 +1.27 28 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 10.66 +1.29 28 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 11.85 +1.44 28 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 13.09 +1.55 29 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 14.34 +1.57 29 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 15.71 +1.70 29 0 0 0
30MAR27 142.50 P 18.50 18.50 18.50 17.15 +1.83 29 1 1 0
30MAR27 145.00 P 0.00 0.00 0.00 18.61 +1.85 29 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 20.13 +1.93 29 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 21.78 +2.11 29 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 23.44 +2.14 29 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 25.12 +2.17 29 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 26.92 +2.30 29 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 28.76 +2.40 29 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 30.63 +2.43 29 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 32.51 +2.45 30 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 34.53 +2.60 30 0 0 0
TOTAL PUT 1,333 14,141 +577
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$ 3.24
30MAR26 1.70 C 0.00 0.00 0.00 1.54 +0.12 0 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.51 +0.15 138 0 30 0
30MAR26 1.80 C 0.00 0.00 0.00 1.46 +0.14 132 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.39 +0.13 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.34 +0.13 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.29 +0.13 0 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 1.24 +0.13 0 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.14 +0.12 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.04 +0.13 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.94 +0.13 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.84 +0.13 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.74 +0.13 0 0 55 0
30MAR26 2.60 C 0.00 0.00 0.00 0.65 +0.11 46 0 5 0
30MAR26 2.70 C 0.00 0.00 0.00 0.58 +0.13 63 0 5 0
30MAR26 2.80 C 0.00 0.00 0.00 0.47 +0.11 48 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.39 +0.10 49 0 1 0
30MAR26 3.00 C 0.00 0.00 0.00 0.32 +0.10 51 0 37 0
30MAR26 3.10 C 0.00 0.00 0.00 0.25 +0.08 49 0 138 0
30MAR26 3.20 C 0.18 0.19 0.17 0.20 +0.08 51 51 114 +51
30MAR26 3.30 C 0.18 0.18 0.13 0.15 +0.07 50 39 395 +38
30MAR26 3.40 C 0.12 0.14 0.10 0.12 +0.05 52 149 358 -59
30MAR26 3.50 C 0.06 0.11 0.06 0.09 +0.04 53 55 583 +44
30MAR26 3.60 C 0.06 0.08 0.05 0.06 +0.03 51 43 431 +21
30MAR26 3.70 C 0.05 0.06 0.05 0.05 +0.03 54 31 440 +14
30MAR26 3.80 C 0.04 0.04 0.04 0.03 +0.02 51 150 329 -100
30MAR26 3.90 C 0.00 0.00 0.00 0.02 +0.01 51 5 313 0
30MAR26 4.00 C 0.02 0.02 0.02 0.01 0.00 48 2 381 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 52 0 169 0
30MAR26 4.20 C 0.01 0.01 0.01 0.01 0.00 56 40 83 -37
30MAR26 4.30 C 0.01 0.01 0.01 0.01 0.00 60 1 162 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 0.00 64 0 43 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 68 0 50 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 71 0 12 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 78 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 81 0 80 0
29APR26 2.10 C 0.00 0.00 0.00 1.15 +0.11 48 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 1.05 +0.14 42 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.95 +0.14 36 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.86 +0.13 47 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.77 +0.12 48 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.67 +0.12 42 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.62 +0.15 55 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.51 +0.11 45 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.44 +0.10 46 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.38 +0.09 47 0 40 0
29APR26 3.10 C 0.00 0.00 0.00 0.32 +0.08 47 0 240 0
29APR26 3.20 C 0.00 0.00 0.00 0.26 +0.07 46 0 381 0
29APR26 3.30 C 0.24 0.24 0.24 0.23 +0.07 49 2 9 0
29APR26 3.40 C 0.19 0.19 0.18 0.19 +0.06 49 60 60 +49
29APR26 3.50 C 0.15 0.17 0.15 0.15 +0.04 48 38 214 +28
29APR26 3.60 C 0.13 0.13 0.12 0.12 +0.04 48 25 171 0
29APR26 3.70 C 0.13 0.13 0.13 0.10 +0.03 49 30 41 -30
29APR26 3.80 C 0.10 0.10 0.10 0.08 +0.03 49 35 59 -30
29APR26 3.90 C 0.00 0.00 0.00 0.07 +0.03 51 0 162 0
29APR26 4.00 C 0.00 0.00 0.00 0.05 +0.02 49 0 70 0
29APR26 4.10 C 0.00 0.00 0.00 0.04 +0.02 49 0 30 0
29APR26 4.20 C 0.00 0.00 0.00 0.03 +0.02 49 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 46 0 6 0
29APR26 4.60 C 0.02 0.02 0.02 0.01 0.00 48 1 12 +1
28MAY26 2.20 C 0.00 0.00 0.00 1.07 - 52 0 0 -
28MAY26 2.30 C 0.00 0.00 0.00 0.96 - 38 0 0 -
28MAY26 2.40 C 0.00 0.00 0.00 0.88 +0.11 46 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.80 +0.11 49 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.71 +0.11 46 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.63 +0.12 46 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.55 +0.11 45 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.49 +0.10 46 0 0 0
28MAY26 3.00 C 0.40 0.40 0.40 0.44 +0.09 49 35 35 0
28MAY26 3.10 C 0.00 0.00 0.00 0.38 +0.09 48 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.32 +0.07 46 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.28 +0.06 47 0 400 0
28MAY26 3.40 C 0.00 0.00 0.00 0.24 +0.06 47 0 700 0
28MAY26 3.50 C 0.00 0.00 0.00 0.21 +0.06 48 0 300 0
28MAY26 3.60 C 0.00 0.00 0.00 0.18 +0.05 49 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.15 +0.04 48 0 15 0
28MAY26 3.80 C 0.00 0.00 0.00 0.13 +0.04 49 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.11 +0.04 49 0 2 0
28MAY26 4.00 C 0.00 0.00 0.00 0.09 +0.03 48 0 30 0
28MAY26 4.10 C 0.09 0.09 0.09 0.07 +0.02 47 4 4 +1
28MAY26 4.20 C 0.00 0.00 0.00 0.06 +0.02 48 0 4 0
28MAY26 4.30 C 0.00 0.00 0.00 0.05 +0.02 48 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.04 +0.02 48 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.03 +0.02 46 0 5 0
28MAY26 4.60 C 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.54 +0.11 0 0 200 0
29JUN26 1.75 C 0.00 0.00 0.00 1.51 +0.13 60 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.46 +0.13 57 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.40 +0.12 0 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.35 +0.12 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.29 +0.09 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.25 +0.11 0 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 1.16 +0.11 42 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 1.07 +0.12 44 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.97 +0.10 40 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.89 +0.11 44 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.80 +0.09 42 0 24 0
29JUN26 2.60 C 0.00 0.00 0.00 0.72 +0.09 42 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.66 +0.10 46 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.60 +0.10 47 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.54 +0.10 48 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 0.46 +0.08 45 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.41 +0.08 45 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.36 +0.07 45 0 12 0
29JUN26 3.30 C 0.00 0.00 0.00 0.32 +0.07 46 0 53 0
29JUN26 3.40 C 0.00 0.00 0.00 0.28 +0.07 46 0 536 0
29JUN26 3.50 C 0.00 0.00 0.00 0.25 +0.07 47 0 540 0
29JUN26 3.60 C 0.00 0.00 0.00 0.22 +0.07 47 0 59 0
29JUN26 3.70 C 0.00 0.00 0.00 0.19 +0.06 47 0 25 0
29JUN26 3.80 C 0.16 0.20 0.16 0.17 +0.06 48 96 52 -77
29JUN26 3.90 C 0.00 0.00 0.00 0.15 +0.05 48 0 60 0
29JUN26 4.00 C 0.00 0.00 0.00 0.13 +0.05 48 0 150 0
29JUN26 4.10 C 0.00 0.00 0.00 0.11 +0.04 48 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.10 +0.04 49 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.08 +0.03 47 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.07 +0.03 48 0 5 0
29JUN26 4.50 C 0.00 0.00 0.00 0.06 +0.03 48 0 11 0
29JUN26 4.60 C 0.00 0.00 0.00 0.05 +0.03 47 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.04 +0.03 47 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.03 +0.02 45 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.02 +0.01 43 0 20 0
29SEP26 2.00 C 0.00 0.00 0.00 1.27 +0.09 36 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 1.18 +0.09 37 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.10 +0.09 40 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 1.02 +0.09 41 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.94 +0.09 41 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.87 +0.09 43 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.80 +0.09 43 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.74 +0.09 44 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.68 +0.09 44 0 5 0
29SEP26 2.90 C 0.00 0.00 0.00 0.63 +0.09 45 0 4 0
29SEP26 3.00 C 0.00 0.00 0.00 0.57 +0.08 45 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.53 +0.09 46 0 1,005 0
29SEP26 3.20 C 0.00 0.00 0.00 0.48 +0.08 45 0 1,005 0
29SEP26 3.30 C 0.00 0.00 0.00 0.44 +0.07 46 0 57 0
29SEP26 3.40 C 0.00 0.00 0.00 0.40 +0.07 46 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.36 +0.06 45 0 58 0
29SEP26 3.60 C 0.00 0.00 0.00 0.33 +0.05 46 0 7 0
29SEP26 3.70 C 0.00 0.00 0.00 0.30 +0.05 46 0 36 0
29SEP26 3.80 C 0.00 0.00 0.00 0.28 +0.05 47 0 38 0
29SEP26 3.90 C 0.00 0.00 0.00 0.26 +0.05 47 0 0 0
29SEP26 4.00 C 0.24 0.25 0.24 0.23 +0.04 47 85 2 -83
29SEP26 4.10 C 0.00 0.00 0.00 0.22 +0.05 48 0 4 0
29SEP26 4.20 C 0.00 0.00 0.00 0.20 +0.05 48 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.18 +0.04 48 0 10 0
29SEP26 4.40 C 0.00 0.00 0.00 0.16 +0.04 48 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.15 +0.04 48 0 26 0
29SEP26 4.60 C 0.00 0.00 0.00 0.13 +0.03 48 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.12 +0.03 48 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.11 +0.03 48 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.10 +0.03 48 0 1 0
30DEC26 2.00 C 0.00 0.00 0.00 1.30 +0.09 38 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.22 +0.09 39 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.15 +0.10 42 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.07 +0.09 41 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.01 +0.10 43 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.94 +0.09 43 0 29 0
30DEC26 2.60 C 0.00 0.00 0.00 0.88 +0.09 44 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.82 +0.09 44 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.77 +0.09 45 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.71 +0.08 44 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.66 +0.08 45 0 30 0
30DEC26 3.10 C 0.00 0.00 0.00 0.62 +0.09 45 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.57 +0.08 45 0 10 0
30DEC26 3.30 C 0.00 0.00 0.00 0.53 +0.08 45 0 50 0
30DEC26 3.40 C 0.00 0.00 0.00 0.50 +0.08 46 0 16 0
30DEC26 3.50 C 0.00 0.00 0.00 0.46 +0.07 46 0 28 0
30DEC26 3.60 C 0.00 0.00 0.00 0.43 +0.07 46 0 5 0
30DEC26 3.70 C 0.00 0.00 0.00 0.40 +0.06 46 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.37 +0.05 46 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.34 +0.05 46 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.32 +0.05 46 0 22 0
30DEC26 4.10 C 0.34 0.34 0.34 0.30 +0.05 47 30 22 -11
30DEC26 4.20 C 0.00 0.00 0.00 0.28 +0.05 47 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.27 +0.06 48 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.25 +0.06 48 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.23 +0.05 48 0 125 0
30DEC26 4.60 C 0.00 0.00 0.00 0.21 +0.05 48 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.20 - 42 0 0 -
30MAR27 2.30 C 0.00 0.00 0.00 1.13 - 43 0 0 -
30MAR27 2.40 C 0.00 0.00 0.00 1.07 +0.09 44 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.01 +0.09 44 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.95 +0.09 44 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.90 +0.09 45 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.84 +0.08 45 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.79 +0.08 45 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.75 +0.06 46 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.70 +0.07 45 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.66 +0.08 46 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.62 +0.07 46 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.58 +0.07 46 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.55 +0.07 46 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.52 +0.07 47 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.49 +0.06 47 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.46 +0.05 47 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.44 +0.06 47 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.42 +0.06 48 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.39 +0.06 47 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.37 +0.06 48 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.35 +0.06 48 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.33 +0.06 48 0 0 0
TOTAL CALL 1,007 12,023 -180
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 125 0 75 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 120 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 115 0 25 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 111 0 150 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 101 0 72 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 92 0 372 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 84 0 167 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 75 0 99 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 67 0 76 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 60 0 249 0
30MAR26 2.60 P 0.01 0.01 0.01 0.01 -0.01 52 1 194 +1
30MAR26 2.70 P 0.00 0.00 0.00 0.02 -0.01 53 0 321 0
30MAR26 2.80 P 0.03 0.03 0.03 0.03 -0.01 51 110 288 -110
30MAR26 2.90 P 0.00 0.00 0.00 0.05 -0.03 52 0 488 0
30MAR26 3.00 P 0.07 0.10 0.05 0.08 -0.02 53 63 752 -1
30MAR26 3.10 P 0.13 0.13 0.13 0.11 -0.04 51 100 253 0
30MAR26 3.20 P 0.18 0.18 0.17 0.16 -0.05 52 7 881 0
30MAR26 3.30 P 0.17 0.17 0.17 0.21 -0.07 52 25 272 -25
30MAR26 3.40 P 0.24 0.24 0.24 0.28 -0.06 54 30 1,661 +30
30MAR26 3.50 P 0.00 0.00 0.00 0.35 -0.09 54 0 48 0
30MAR26 3.60 P 0.00 0.00 0.00 0.43 -0.10 56 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.51 -0.11 56 0 12 0
30MAR26 3.80 P 0.00 0.00 0.00 0.60 -0.11 58 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.68 -0.13 54 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.78 -0.12 59 0 57 0
30MAR26 4.10 P 0.00 0.00 0.00 0.89 -0.11 70 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.98 -0.13 69 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 1.06 -0.17 0 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.16 -0.17 0 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.28 -0.13 82 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 1.37 -0.15 77 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.48 -0.12 90 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.58 -0.13 94 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.68 -0.15 98 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 2.20 P 0.01 0.01 0.01 0.01 0.00 57 1 1 +1
29APR26 2.30 P 0.01 0.01 0.01 0.01 0.00 51 2 3 +2
29APR26 2.40 P 0.00 0.00 0.00 0.02 0.00 54 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.03 0.00 53 0 3 0
29APR26 2.60 P 0.00 0.00 0.00 0.04 -0.01 51 0 32 0
29APR26 2.70 P 0.00 0.00 0.00 0.05 -0.02 48 0 11 0
29APR26 2.80 P 0.08 0.08 0.08 0.08 -0.02 51 20 132 +20
29APR26 2.90 P 0.11 0.11 0.11 0.10 -0.03 49 15 45 +15
29APR26 3.00 P 0.12 0.13 0.12 0.13 -0.04 48 310 300 +144
29APR26 3.10 P 0.00 0.00 0.00 0.17 -0.05 48 0 807 0
29APR26 3.20 P 0.00 0.00 0.00 0.22 -0.05 48 0 418 0
29APR26 3.30 P 0.00 0.00 0.00 0.28 -0.06 49 0 51 0
29APR26 3.40 P 0.37 0.37 0.37 0.34 -0.07 50 30 50 -30
29APR26 3.50 P 0.00 0.00 0.00 0.40 -0.09 49 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.48 -0.08 50 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.54 -0.09 47 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.64 -0.10 52 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.73 -0.11 54 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.82 -0.11 55 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.91 -0.11 56 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.99 -0.13 53 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 1.10 -0.13 60 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.17 -0.16 50 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.28 -0.13 58 0 5 0
29APR26 4.60 P 0.00 0.00 0.00 1.37 -0.16 55 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 - 46 0 0 -
28MAY26 2.30 P 0.00 0.00 0.00 0.02 - 49 0 0 -
28MAY26 2.40 P 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.05 0.00 50 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.06 -0.01 48 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.08 -0.02 48 0 1 0
28MAY26 2.80 P 0.00 0.00 0.00 0.11 -0.02 48 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.14 -0.03 48 0 33 0
28MAY26 3.00 P 0.20 0.20 0.20 0.18 -0.03 48 1 19 0
28MAY26 3.10 P 0.00 0.00 0.00 0.22 -0.04 48 0 20 0
28MAY26 3.20 P 0.00 0.00 0.00 0.27 -0.05 48 0 16 0
28MAY26 3.30 P 0.00 0.00 0.00 0.32 -0.06 47 0 411 0
28MAY26 3.40 P 0.00 0.00 0.00 0.38 -0.07 47 0 700 0
28MAY26 3.50 P 0.00 0.00 0.00 0.45 -0.07 48 0 300 0
28MAY26 3.60 P 0.00 0.00 0.00 0.53 -0.07 50 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.60 -0.09 50 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.66 -0.12 47 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.74 -0.12 47 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.85 -0.10 52 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.94 -0.10 54 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.01 -0.12 50 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.12 -0.11 55 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.22 -0.11 58 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.31 -0.10 58 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.40 -0.13 58 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 59 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 52 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 48 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 43 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.02 0.00 46 0 39 0
29JUN26 2.30 P 0.00 0.00 0.00 0.03 -0.01 46 0 15 0
29JUN26 2.40 P 0.00 0.00 0.00 0.05 -0.01 48 0 4 0
29JUN26 2.50 P 0.00 0.00 0.00 0.07 -0.01 48 0 15 0
29JUN26 2.60 P 0.00 0.00 0.00 0.09 -0.01 48 0 11 0
29JUN26 2.70 P 0.00 0.00 0.00 0.12 -0.01 48 0 103 0
29JUN26 2.80 P 0.00 0.00 0.00 0.15 -0.02 48 0 69 0
29JUN26 2.90 P 0.00 0.00 0.00 0.18 -0.03 47 0 99 0
29JUN26 3.00 P 0.00 0.00 0.00 0.23 -0.02 48 0 223 0
29JUN26 3.10 P 0.00 0.00 0.00 0.27 -0.02 47 0 7,830 0
29JUN26 3.20 P 0.00 0.00 0.00 0.32 -0.04 47 0 71 0
29JUN26 3.30 P 0.40 0.40 0.40 0.38 -0.04 48 5 16 -5
29JUN26 3.40 P 0.00 0.00 0.00 0.44 -0.05 48 0 525 0
29JUN26 3.50 P 0.54 0.54 0.54 0.51 -0.05 49 30 505 -30
29JUN26 3.60 P 0.00 0.00 0.00 0.58 -0.06 50 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.65 -0.07 49 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.72 -0.08 49 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.80 -0.08 49 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.88 -0.09 50 0 17 0
29JUN26 4.10 P 0.00 0.00 0.00 0.98 -0.08 53 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.06 -0.08 52 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.15 -0.09 53 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.24 -0.09 54 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.33 -0.10 54 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.43 -0.10 57 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.52 -0.09 57 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.61 -0.10 57 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.70 -0.13 56 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.07 -0.01 48 0 1 0
29SEP26 2.30 P 0.00 0.00 0.00 0.09 -0.01 48 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.11 -0.02 48 0 8 0
29SEP26 2.50 P 0.00 0.00 0.00 0.14 -0.01 48 0 86 0
29SEP26 2.60 P 0.00 0.00 0.00 0.17 -0.02 48 0 121 0
29SEP26 2.70 P 0.00 0.00 0.00 0.20 -0.03 47 0 219 0
29SEP26 2.80 P 0.00 0.00 0.00 0.24 -0.03 48 0 43 0
29SEP26 2.90 P 0.00 0.00 0.00 0.28 -0.02 47 0 212 0
29SEP26 3.00 P 0.33 0.33 0.33 0.33 -0.03 48 5 139 -4
29SEP26 3.10 P 0.36 0.36 0.36 0.38 -0.04 48 50 1,127 -29
29SEP26 3.20 P 0.00 0.00 0.00 0.43 -0.05 48 0 1,332 0
29SEP26 3.30 P 0.00 0.00 0.00 0.49 -0.05 48 0 19 0
29SEP26 3.40 P 0.00 0.00 0.00 0.55 -0.05 48 0 24 0
29SEP26 3.50 P 0.00 0.00 0.00 0.62 -0.05 49 0 10 0
29SEP26 3.60 P 0.00 0.00 0.00 0.69 -0.06 49 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.75 -0.08 49 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.83 -0.07 50 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.90 -0.08 49 0 0 0
29SEP26 4.00 P 0.98 1.02 0.98 0.98 -0.08 50 2 44 -2
29SEP26 4.10 P 0.00 0.00 0.00 1.06 -0.09 50 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.14 -0.09 50 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.23 -0.09 51 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.31 -0.10 51 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 1.40 -0.10 52 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.49 -0.09 53 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.58 -0.09 53 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.67 -0.09 54 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.77 -0.08 56 0 180 0
30DEC26 2.00 P 0.00 0.00 0.00 0.07 -0.01 48 0 1 0
30DEC26 2.10 P 0.00 0.00 0.00 0.09 -0.01 48 0 4 0
30DEC26 2.20 P 0.00 0.00 0.00 0.11 -0.01 48 0 117 0
30DEC26 2.30 P 0.00 0.00 0.00 0.13 -0.02 47 0 164 0
30DEC26 2.40 P 0.00 0.00 0.00 0.16 -0.02 47 0 120 0
30DEC26 2.50 P 0.00 0.00 0.00 0.19 -0.02 47 0 208 0
30DEC26 2.60 P 0.00 0.00 0.00 0.23 -0.02 47 0 311 0
30DEC26 2.70 P 0.00 0.00 0.00 0.27 -0.02 48 0 90 0
30DEC26 2.80 P 0.00 0.00 0.00 0.31 -0.02 47 0 238 0
30DEC26 2.90 P 0.00 0.00 0.00 0.36 -0.02 48 0 125 0
30DEC26 3.00 P 0.00 0.00 0.00 0.41 -0.03 48 0 185 0
30DEC26 3.10 P 0.00 0.00 0.00 0.46 -0.03 48 0 74 0
30DEC26 3.20 P 0.00 0.00 0.00 0.52 -0.03 49 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 0.58 -0.03 49 0 5 0
30DEC26 3.40 P 0.00 0.00 0.00 0.64 -0.04 49 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.70 -0.05 49 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.77 -0.05 49 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.84 -0.05 49 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.91 -0.06 49 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.98 -0.07 49 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.06 -0.06 50 0 25 0
30DEC26 4.10 P 0.00 0.00 0.00 1.14 -0.07 50 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.21 -0.08 50 0 98 0
30DEC26 4.30 P 0.00 0.00 0.00 1.30 -0.07 51 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.38 -0.07 51 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.46 -0.08 51 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.55 -0.08 52 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.15 - 48 0 0 -
30MAR27 2.30 P 0.00 0.00 0.00 0.18 - 48 0 0 -
30MAR27 2.40 P 0.00 0.00 0.00 0.21 -0.02 48 0 5 0
30MAR27 2.50 P 0.00 0.00 0.00 0.25 -0.02 48 0 8 0
30MAR27 2.60 P 0.00 0.00 0.00 0.29 -0.02 48 0 5 0
30MAR27 2.70 P 0.00 0.00 0.00 0.33 -0.02 48 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.37 -0.03 47 0 10 0
30MAR27 2.90 P 0.00 0.00 0.00 0.43 -0.02 49 0 10 0
30MAR27 3.00 P 0.00 0.00 0.00 0.48 -0.02 49 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.53 -0.03 48 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.59 -0.03 49 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.65 -0.03 49 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.71 -0.04 49 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.77 -0.05 49 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.83 -0.06 48 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.91 -0.05 49 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.98 -0.05 49 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.05 -0.06 49 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.13 -0.06 50 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.20 -0.06 50 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.28 -0.06 50 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.36 -0.07 50 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.44 -0.07 51 0 0 0
TOTAL PUT 807 25,346 -23
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$ 58.30
30MAR26 37.00 C 0.00 0.00 0.00 21.37 -1.50 55 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 20.37 -1.50 44 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 19.37 -1.50 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 18.37 -1.51 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 17.38 -1.50 47 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 16.38 -1.50 42 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 15.38 -1.50 36 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 14.62 -1.27 68 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 13.34 -1.55 0 0 5 0
30MAR26 46.00 C 0.00 0.00 0.00 12.40 -1.49 37 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 11.42 -1.48 38 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 10.45 -1.47 38 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 9.77 -1.17 52 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 8.32 -1.65 0 0 8 0
30MAR26 52.50 C 5.64 5.82 5.64 6.14 -1.33 32 30 2 0
30MAR26 55.00 C 0.00 0.00 0.00 4.36 -1.00 37 0 2 0
30MAR26 57.50 C 2.50 2.50 2.50 2.85 -0.78 38 36 94 +36
30MAR26 60.00 C 0.00 0.00 0.00 1.66 -0.62 37 0 216 0
30MAR26 62.50 C 1.02 1.06 0.72 0.92 -0.40 37 89 261 +41
30MAR26 65.00 C 0.00 0.00 0.00 0.47 -0.24 38 0 143 0
30MAR26 67.50 C 0.00 0.00 0.00 0.22 -0.13 38 0 277 0
30MAR26 70.00 C 0.00 0.00 0.00 0.11 -0.06 38 0 271 0
30MAR26 72.50 C 0.08 0.08 0.07 0.05 -0.03 39 32 317 0
30MAR26 75.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 141 0
30MAR26 77.50 C 0.04 0.04 0.04 0.01 -0.01 40 20 47 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 44 0 144 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 48 0 100 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 51 0 55 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 13.60 -1.44 38 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 13.03 -1.05 50 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 11.77 -1.25 39 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 10.60 -1.48 29 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 9.77 -1.28 33 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 9.37 -0.69 43 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 7.07 -1.07 37 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 5.35 -0.84 37 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 3.95 -0.67 37 0 15 0
29APR26 60.00 C 0.00 0.00 0.00 2.78 -0.55 37 0 115 0
29APR26 62.50 C 0.00 0.00 0.00 1.89 -0.44 37 0 421 0
29APR26 65.00 C 1.32 1.32 1.32 1.26 -0.31 37 3 275 0
29APR26 67.50 C 0.67 0.71 0.67 0.82 -0.21 37 6 91 0
29APR26 70.00 C 0.49 0.49 0.49 0.52 -0.16 37 4 65 0
29APR26 72.50 C 0.00 0.00 0.00 0.32 -0.10 37 0 157 0
29APR26 75.00 C 0.00 0.00 0.00 0.20 -0.06 38 0 196 0
29APR26 77.50 C 0.00 0.00 0.00 0.12 -0.03 38 0 78 0
29APR26 80.00 C 0.00 0.00 0.00 0.07 -0.02 38 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 23 0
29APR26 85.00 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 14.24 - 46 0 0 -
28MAY26 46.00 C 0.00 0.00 0.00 13.31 -0.99 44 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 11.82 -1.20 30 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 11.51 -0.61 42 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 10.03 -1.24 30 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 9.82 -0.63 40 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 7.90 -0.66 39 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 5.99 -0.86 36 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 4.56 -0.76 35 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 3.40 -0.63 35 0 101 0
28MAY26 62.50 C 0.00 0.00 0.00 2.51 -0.50 35 0 107 0
28MAY26 65.00 C 0.00 0.00 0.00 1.83 -0.37 36 0 195 0
28MAY26 67.50 C 0.00 0.00 0.00 1.30 -0.28 36 0 36 0
28MAY26 70.00 C 0.00 0.00 0.00 0.93 -0.22 36 0 30 0
28MAY26 72.50 C 0.00 0.00 0.00 0.65 -0.15 36 0 15 0
28MAY26 75.00 C 0.00 0.00 0.00 0.44 -0.11 36 0 42 0
28MAY26 77.50 C 0.00 0.00 0.00 0.29 -0.08 36 0 30 0
28MAY26 80.00 C 0.21 0.21 0.21 0.19 -0.05 36 1 18 -1
28MAY26 82.50 C 0.00 0.00 0.00 0.13 -0.03 36 0 60 0
28MAY26 85.00 C 0.00 0.00 0.00 0.08 -0.02 36 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.05 -0.02 36 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 17.06 -1.09 48 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 16.21 -0.96 48 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 14.62 -1.27 26 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 14.25 -0.79 43 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 13.31 -0.99 41 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 12.49 -0.99 42 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 11.62 -1.00 40 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 10.78 -0.63 40 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 9.92 -1.02 38 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 8.03 -0.98 37 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 6.30 -0.88 36 0 31 0
29JUN26 57.50 C 0.00 0.00 0.00 4.93 -0.77 36 0 60 0
29JUN26 60.00 C 3.50 3.50 3.50 3.81 -0.66 36 2 567 0
29JUN26 62.50 C 0.00 0.00 0.00 2.94 -0.51 36 0 550 0
29JUN26 65.00 C 0.00 0.00 0.00 2.22 -0.43 36 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 1.64 -0.39 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 1.19 -0.33 36 0 22 0
29JUN26 72.50 C 0.93 0.93 0.93 0.86 -0.25 36 15 24 +15
29JUN26 75.00 C 0.70 0.70 0.70 0.62 -0.18 36 15 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.44 -0.13 36 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.31 -0.10 36 0 95 0
29JUN26 82.50 C 0.00 0.00 0.00 0.21 -0.08 36 0 99 0
29JUN26 85.00 C 0.00 0.00 0.00 0.15 -0.05 36 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.10 -0.04 35 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.07 -0.03 36 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.05 -0.02 36 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 15.37 -0.98 39 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 14.38 -0.95 36 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 13.86 -0.69 39 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 12.97 -1.22 38 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 11.87 -1.14 35 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 11.81 -0.47 40 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 10.75 -0.85 37 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 9.04 -0.95 36 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 7.73 -0.94 37 400 400 +400
29SEP26 57.50 C 0.00 0.00 0.00 6.53 -0.77 37 400 552 +400
29SEP26 60.00 C 4.99 4.99 4.99 5.50 -0.69 37 56 105 -38
29SEP26 62.50 C 0.00 0.00 0.00 4.64 -0.58 37 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 3.88 -0.50 37 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 3.22 -0.46 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 2.69 -0.36 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 2.22 -0.32 37 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 1.83 -0.28 38 0 7 0
29SEP26 77.50 C 0.00 0.00 0.00 1.51 -0.21 38 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 1.27 -0.21 38 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 1.05 -0.14 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.85 -0.14 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.68 -0.12 38 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.54 -0.12 38 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.46 -0.07 38 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.38 -0.07 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.14 -0.94 37 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 14.20 -1.04 35 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 13.30 -1.11 34 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 13.04 -0.69 37 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 12.03 -1.06 34 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 11.43 -1.03 35 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 10.04 -0.95 35 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 8.81 -0.83 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 7.67 -0.78 36 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 6.68 -0.71 36 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 5.80 -0.60 36 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 4.99 -0.59 36 0 500 0
30DEC26 67.50 C 0.00 0.00 0.00 4.33 -0.49 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 3.71 -0.46 36 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 3.21 -0.38 36 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 2.73 -0.36 36 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 2.36 -0.29 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 2.05 -0.25 37 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 1.78 -0.22 37 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 1.50 -0.22 37 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 1.29 -0.16 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 1.10 -0.15 37 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.93 -0.13 37 0 1,000 0
30MAR27 45.00 C 0.00 0.00 0.00 15.46 - 34 0 0 -
30MAR27 46.00 C 0.00 0.00 0.00 14.84 -1.13 34 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 14.23 -1.11 34 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 13.62 -1.10 35 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 13.02 -1.09 35 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 12.48 -1.02 35 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 11.14 -1.01 35 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 9.97 -0.90 35 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 8.86 -0.85 36 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 7.88 -0.79 36 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 6.99 -0.71 36 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 6.19 -0.67 36 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 5.47 -0.60 36 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 4.84 -0.56 36 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 4.26 -0.51 36 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 3.77 -0.45 36 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 3.29 -0.45 36 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 3.01 -0.37 37 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 2.64 -0.36 37 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 2.32 -0.31 37 0 0 0
TOTAL CALL 1,109 9,294 +853
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 65 0 4 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 58 0 3 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 48 0 29 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
30MAR26 46.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 33 0
30MAR26 47.00 P 0.00 0.00 0.00 0.04 +0.02 39 0 7 0
30MAR26 48.00 P 0.13 0.20 0.13 0.06 +0.03 38 120 135 +120
30MAR26 49.00 P 0.00 0.00 0.00 0.10 +0.05 38 0 289 0
30MAR26 50.00 P 0.35 0.35 0.33 0.16 +0.08 38 17 239 +2
30MAR26 52.50 P 0.53 0.73 0.50 0.45 +0.20 38 126 262 +15
30MAR26 55.00 P 1.09 1.38 0.93 1.03 +0.38 38 92 232 -55
30MAR26 57.50 P 2.05 2.34 1.88 1.95 +0.58 38 58 187 -24
30MAR26 60.00 P 3.20 3.88 3.20 3.29 +0.77 38 119 591 +56
30MAR26 62.50 P 5.68 5.68 5.35 5.11 +1.03 39 3 643 -3
30MAR26 65.00 P 8.00 8.00 8.00 7.04 +1.03 36 5 80 0
30MAR26 67.50 P 0.00 0.00 0.00 9.52 +1.31 44 0 63 0
30MAR26 70.00 P 0.00 0.00 0.00 11.79 +1.19 42 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 14.63 +1.53 63 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 17.16 +1.60 71 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 19.20 +1.21 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 22.03 +1.53 78 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 24.20 +0.82 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 27.16 +1.69 95 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 29.76 +1.34 105 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 31.70 +1.21 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 34.60 +1.68 108 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 36.80 +0.88 93 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.12 +0.06 38 0 0 0
29APR26 46.00 P 0.36 0.36 0.36 0.18 +0.08 38 30 30 +30
29APR26 47.00 P 0.43 0.43 0.43 0.25 +0.11 38 15 15 +15
29APR26 48.00 P 0.00 0.00 0.00 0.35 +0.15 38 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.47 +0.19 38 0 0 0
29APR26 50.00 P 0.68 0.91 0.65 0.62 +0.23 38 57 229 -13
29APR26 52.50 P 1.46 1.46 1.30 1.16 +0.38 38 7 50 +3
29APR26 55.00 P 2.25 2.25 2.25 1.95 +0.55 38 1 307 +1
29APR26 57.50 P 3.15 3.45 3.15 2.99 +0.68 38 12 41 -12
29APR26 60.00 P 0.00 0.00 0.00 4.32 +0.80 38 0 211 0
29APR26 62.50 P 0.00 0.00 0.00 5.95 +0.99 38 0 385 0
29APR26 65.00 P 0.00 0.00 0.00 8.03 +1.24 41 0 200 0
29APR26 67.50 P 0.00 0.00 0.00 9.91 +1.10 39 0 15 0
29APR26 70.00 P 0.00 0.00 0.00 12.35 +1.47 43 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 14.64 +1.52 45 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 17.18 +1.46 50 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 19.59 +1.34 53 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 22.06 +1.56 57 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 24.26 +0.88 49 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 27.16 +1.23 67 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 29.76 +1.34 74 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.27 - 36 0 0 -
28MAY26 46.00 P 0.00 0.00 0.00 0.36 +0.13 36 0 1 0
28MAY26 47.00 P 0.00 0.00 0.00 0.47 +0.16 36 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.61 +0.19 36 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.77 +0.23 36 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.97 +0.28 36 0 20 0
28MAY26 52.50 P 0.00 0.00 0.00 1.60 +0.40 36 0 24 0
28MAY26 55.00 P 2.69 2.69 2.67 2.49 +0.55 37 300 328 +300
28MAY26 57.50 P 0.00 0.00 0.00 3.58 +0.67 36 0 15 0
28MAY26 60.00 P 0.00 0.00 0.00 4.91 +0.77 36 0 101 0
28MAY26 62.50 P 6.63 6.63 6.63 6.50 +0.88 36 15 130 +15
28MAY26 65.00 P 0.00 0.00 0.00 8.49 +1.14 38 0 21 0
28MAY26 67.50 P 0.00 0.00 0.00 10.22 +0.95 36 0 15 0
28MAY26 70.00 P 0.00 0.00 0.00 12.49 +1.13 38 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 14.64 +1.05 38 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 17.18 +1.46 42 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 19.59 +1.34 44 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 22.06 +1.56 47 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 24.26 +0.88 42 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 27.16 +1.23 56 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 29.76 +1.34 61 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.28 +0.08 36 0 33 0
29JUN26 43.00 P 0.00 0.00 0.00 0.36 +0.09 36 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 0.47 +0.12 36 0 5 0
29JUN26 45.00 P 0.00 0.00 0.00 0.60 +0.14 36 0 6 0
29JUN26 46.00 P 0.00 0.00 0.00 0.76 +0.18 36 0 10 0
29JUN26 47.00 P 1.03 1.05 1.03 0.94 +0.21 36 3 14 +3
29JUN26 48.00 P 0.00 0.00 0.00 1.15 +0.25 36 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 1.40 +0.29 36 0 12 0
29JUN26 50.00 P 1.78 1.78 1.78 1.67 +0.34 36 2 22 0
29JUN26 52.50 P 2.27 2.27 2.27 2.50 +0.44 36 1 17 +1
29JUN26 55.00 P 0.00 0.00 0.00 3.49 +0.51 36 0 45 0
29JUN26 57.50 P 0.00 0.00 0.00 4.75 +0.68 36 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 6.19 +0.78 35 0 613 0
29JUN26 62.50 P 0.00 0.00 0.00 7.86 +0.89 36 0 580 0
29JUN26 65.00 P 0.00 0.00 0.00 9.38 +0.67 33 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 11.65 +0.86 36 0 15 0
29JUN26 70.00 P 13.90 13.90 13.90 13.31 +0.74 30 5 6 +5
29JUN26 72.50 P 0.00 0.00 0.00 16.12 +1.44 38 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 17.90 +0.55 30 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 20.29 +0.60 30 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 22.95 +1.15 37 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 25.39 +1.56 39 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 27.21 +0.93 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 29.85 +1.11 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 32.61 +1.52 37 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 35.02 +1.06 26 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 37.27 +0.70 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.37 +0.22 38 0 32 0
29SEP26 45.00 P 0.00 0.00 0.00 1.58 +0.22 38 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 1.91 +0.34 38 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 2.19 +0.36 39 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 2.49 +0.39 39 0 20 0
29SEP26 49.00 P 0.00 0.00 0.00 2.84 +0.46 39 0 0 0
29SEP26 50.00 P 3.39 3.39 3.39 3.19 +0.47 39 7 13 -1
29SEP26 52.50 P 0.00 0.00 0.00 4.21 +0.57 39 0 16 0
29SEP26 55.00 P 5.00 5.00 5.00 5.40 +0.69 39 401 413 +400
29SEP26 57.50 P 0.00 0.00 0.00 6.73 +0.76 39 400 434 +400
29SEP26 60.00 P 0.00 0.00 0.00 8.22 +0.83 39 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 9.88 +0.95 40 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 11.51 +0.90 39 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 13.30 +0.86 39 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 15.53 +1.18 41 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 17.61 +1.23 42 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 19.57 +1.07 41 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 21.86 +1.19 42 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 24.30 +1.36 45 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 26.59 +1.35 45 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 28.56 +0.95 42 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 31.18 +1.19 46 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 33.63 +1.43 48 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 35.92 +1.34 47 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 38.12 +1.15 45 0 0 0
30DEC26 45.00 P 2.58 2.58 2.58 2.29 +0.34 37 2 514 +2
30DEC26 46.00 P 0.00 0.00 0.00 2.57 +0.34 37 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.90 +0.39 37 0 31 0
30DEC26 48.00 P 0.00 0.00 0.00 3.25 +0.44 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 3.61 +0.45 37 0 26 0
30DEC26 50.00 P 0.00 0.00 0.00 3.99 +0.47 37 0 40 0
30DEC26 52.50 P 5.36 5.36 5.36 5.07 +0.56 38 1 11 +1
30DEC26 55.00 P 0.00 0.00 0.00 6.31 +0.68 38 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 7.66 +0.74 38 0 1,264 0
30DEC26 60.00 P 0.00 0.00 0.00 9.15 +0.81 38 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 10.78 +0.93 38 0 116 0
30DEC26 65.00 P 0.00 0.00 0.00 12.48 +0.94 39 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 14.35 +1.05 39 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 16.17 +1.00 39 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 18.30 +1.17 40 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 20.39 +1.21 40 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.57 +1.27 41 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 24.78 +1.29 42 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 27.00 +1.27 42 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 29.39 +1.36 44 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 31.64 +1.38 44 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 34.00 +1.38 44 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 36.24 +1.18 44 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 2.86 - 37 0 0 -
30MAR27 46.00 P 0.00 0.00 0.00 3.30 +0.35 37 0 11 0
30MAR27 47.00 P 0.00 0.00 0.00 3.66 +0.38 37 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 4.02 +0.38 37 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 4.41 +0.41 38 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 4.84 +0.48 38 0 10 0
30MAR27 52.50 P 0.00 0.00 0.00 5.94 +0.49 38 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 7.23 +0.60 38 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 8.59 +0.66 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 10.10 +0.73 38 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 11.70 +0.82 38 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 13.41 +0.87 39 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 15.21 +0.95 39 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 17.10 +0.99 39 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 19.06 +1.05 40 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 21.11 +1.11 40 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 23.19 +1.13 40 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 25.39 +1.24 41 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 27.60 +1.32 41 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 29.87 +1.29 42 0 0 0
TOTAL PUT 1,799 9,602 +1,261
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$ 61.25
06MAR26 46.00 C 0.00 0.00 0.00 15.35 - 205 0 0 -
06MAR26 47.00 C 0.00 0.00 0.00 14.35 -1.21 192 0 0 0
06MAR26 48.00 C 0.00 0.00 0.00 13.35 -1.21 179 0 0 0
06MAR26 49.00 C 0.00 0.00 0.00 12.35 -1.21 166 0 0 0
06MAR26 50.00 C 0.00 0.00 0.00 11.35 -1.21 153 0 0 0
06MAR26 52.50 C 0.00 0.00 0.00 8.86 -1.20 124 0 0 0
06MAR26 55.00 C 0.00 0.00 0.00 6.39 -1.19 98 0 0 0
06MAR26 57.50 C 0.00 0.00 0.00 4.06 -1.11 84 0 0 0
06MAR26 60.00 C 2.00 2.20 2.00 2.08 -0.87 75 36 9 +9
06MAR26 62.50 C 1.35 1.81 0.77 0.82 -0.60 73 220 107 +78
06MAR26 65.00 C 0.51 0.75 0.25 0.24 -0.30 73 139 150 -3
06MAR26 67.50 C 0.20 0.22 0.09 0.05 -0.11 72 7 80 -1
06MAR26 70.00 C 0.08 0.11 0.05 0.01 -0.03 75 4 165 +1
06MAR26 72.50 C 0.03 0.03 0.03 0.01 0.00 92 11 62 -10
06MAR26 75.00 C 0.03 0.03 0.03 0.01 0.00 108 13 58 0
06MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 123 0 14 0
06MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 137 0 29 0
06MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 151 0 10 0
06MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
06MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
06MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
06MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
13MAR26 46.00 C 0.00 0.00 0.00 15.45 - 108 0 0 -
13MAR26 47.00 C 0.00 0.00 0.00 14.46 -1.12 102 0 0 0
13MAR26 48.00 C 0.00 0.00 0.00 13.47 -1.12 97 0 0 0
13MAR26 49.00 C 0.00 0.00 0.00 12.48 -1.11 91 0 0 0
13MAR26 50.00 C 0.00 0.00 0.00 11.50 -1.09 86 0 0 0
13MAR26 52.50 C 0.00 0.00 0.00 9.06 -1.06 73 0 0 0
13MAR26 55.00 C 0.00 0.00 0.00 6.76 -0.97 66 0 0 0
13MAR26 57.50 C 0.00 0.00 0.00 4.58 -0.78 58 0 0 0
13MAR26 60.00 C 0.00 0.00 0.00 2.89 -0.64 57 0 0 0
13MAR26 62.50 C 1.97 2.60 1.61 1.79 -0.33 60 14 32 +5
13MAR26 65.00 C 1.31 1.50 0.84 0.96 -0.19 59 101 131 +48
13MAR26 67.50 C 0.50 0.70 0.47 0.47 -0.10 59 37 112 +10
13MAR26 70.00 C 0.19 0.35 0.19 0.21 -0.05 59 9 6 +2
13MAR26 72.50 C 0.17 0.17 0.14 0.09 -0.02 59 7 18 +6
13MAR26 75.00 C 0.00 0.00 0.00 0.04 0.00 60 0 7 0
13MAR26 77.50 C 0.00 0.00 0.00 0.02 0.00 62 0 0 0
13MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 64 0 5 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
13MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
13MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 41.49 -1.10 218 0 27 0
30MAR26 21.00 C 0.00 0.00 0.00 40.63 -0.96 229 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 39.58 -1.01 213 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 38.48 -1.11 190 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 37.48 -1.12 182 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 36.49 -1.11 176 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 35.49 -1.11 168 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 34.64 -0.96 179 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 33.48 -1.12 153 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 32.52 -1.09 152 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 31.55 -1.06 149 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 30.48 -1.13 134 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 29.48 -1.13 129 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 28.53 -1.08 129 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 27.47 -1.14 116 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 26.49 -1.13 113 0 97 0
30MAR26 36.00 C 0.00 0.00 0.00 25.48 -1.14 107 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 24.51 -1.11 105 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 23.56 -1.06 105 0 74 0
30MAR26 39.00 C 0.00 0.00 0.00 22.63 -0.99 105 0 35 0
30MAR26 40.00 C 0.00 0.00 0.00 21.52 -1.11 91 0 45 0
30MAR26 41.00 C 0.00 0.00 0.00 20.63 -1.00 95 0 17 0
30MAR26 42.00 C 0.00 0.00 0.00 19.53 -1.10 83 0 238 0
30MAR26 43.00 C 0.00 0.00 0.00 18.59 -1.04 83 0 418 0
30MAR26 44.00 C 0.00 0.00 0.00 17.58 -1.06 77 0 271 0
30MAR26 45.00 C 0.00 0.00 0.00 16.58 -1.06 73 0 125 0
30MAR26 46.00 C 0.00 0.00 0.00 15.61 -1.04 70 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 14.63 -1.03 67 0 3 0
30MAR26 48.00 C 13.70 13.70 13.70 13.71 -0.97 66 2 20 -1
30MAR26 49.00 C 0.00 0.00 0.00 12.69 -1.01 61 0 59 0
30MAR26 50.00 C 0.00 0.00 0.00 11.74 -1.00 59 0 165 0
30MAR26 52.50 C 0.00 0.00 0.00 9.42 -0.70 53 0 33 0
30MAR26 55.00 C 7.30 7.42 7.30 7.22 -0.73 49 3 637 -1
30MAR26 57.50 C 0.00 0.00 0.00 5.33 -0.71 47 0 126 0
30MAR26 60.00 C 4.80 4.80 4.51 3.81 -0.59 47 3 302 +1
30MAR26 62.50 C 2.97 2.97 2.97 2.64 -0.43 48 1 64 -1
30MAR26 65.00 C 2.26 2.26 1.70 1.75 -0.30 48 40 199 -8
30MAR26 67.50 C 1.30 1.35 1.20 1.10 -0.29 48 26 859 +7
30MAR26 70.00 C 1.15 1.20 0.77 0.66 -0.19 47 72 1,842 -21
30MAR26 72.50 C 0.78 0.80 0.52 0.38 -0.12 47 100 435 +20
30MAR26 75.00 C 0.54 0.55 0.35 0.21 -0.07 47 74 1,127 +12
30MAR26 77.50 C 0.39 0.39 0.25 0.12 -0.04 48 37 302 -13
30MAR26 80.00 C 0.28 0.28 0.18 0.06 -0.02 47 30 869 -3
30MAR26 82.50 C 0.13 0.13 0.12 0.03 -0.02 47 3 204 -2
30MAR26 85.00 C 0.09 0.10 0.08 0.02 -0.01 49 31 831 -29
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 49 0 359 0
30MAR26 90.00 C 0.05 0.05 0.05 0.01 0.00 52 2 1,129 -1
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 55 0 281 0
30MAR26 95.00 C 0.02 0.02 0.02 0.01 0.00 59 21 707 -1
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 62 0 146 0
30MAR26 100.00 C 0.02 0.03 0.02 0.01 0.00 65 2 341 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 68 0 257 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 70 0 547 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 73 0 90 0
30MAR26 110.00 C 0.03 0.03 0.03 0.01 0.00 76 1 60 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 78 0 48 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 81 0 16 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 83 0 27 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 86 0 115 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 88 0 8 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 90 0 31 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 92 0 54 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 95 0 88 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 97 0 12 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 99 0 84 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 101 0 13 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 103 0 78 0
29APR26 46.00 C 0.00 0.00 0.00 15.99 - 57 0 0 -
29APR26 47.00 C 0.00 0.00 0.00 15.04 -0.62 55 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 14.01 -0.75 51 0 60 0
29APR26 49.00 C 0.00 0.00 0.00 13.06 -0.80 49 0 75 0
29APR26 50.00 C 0.00 0.00 0.00 12.20 -0.61 48 0 29 0
29APR26 52.50 C 0.00 0.00 0.00 9.96 -0.70 44 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 8.03 -0.71 44 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 6.37 -0.65 44 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 5.00 -0.52 44 0 1 0
29APR26 62.50 C 0.00 0.00 0.00 3.90 -0.35 45 0 85 0
29APR26 65.00 C 3.49 3.84 3.04 2.93 -0.31 45 6 200 +2
29APR26 67.50 C 2.52 2.52 2.36 2.15 -0.37 45 5 528 +5
29APR26 70.00 C 2.00 2.16 1.74 1.55 -0.28 45 19 299 -1
29APR26 72.50 C 1.37 1.77 1.37 1.10 -0.21 44 25 203 -11
29APR26 75.00 C 1.43 1.43 1.10 0.77 -0.15 44 27 808 +7
29APR26 77.50 C 1.10 1.15 0.88 0.53 -0.10 44 67 181 -34
29APR26 80.00 C 0.84 0.84 0.70 0.36 -0.07 44 9 264 +5
29APR26 82.50 C 0.57 0.57 0.57 0.24 -0.05 44 16 137 0
29APR26 85.00 C 0.45 0.45 0.45 0.16 -0.03 44 1 684 -1
29APR26 87.50 C 0.36 0.36 0.35 0.11 -0.02 45 24 165 -10
29APR26 90.00 C 0.35 0.35 0.32 0.07 -0.01 44 3 159 -2
29APR26 92.50 C 0.00 0.00 0.00 0.05 -0.01 45 0 123 0
29APR26 95.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 336 0
29APR26 97.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 99 0
29APR26 100.00 C 0.18 0.18 0.18 0.01 -0.01 44 1 585 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 46 0 23 0
29APR26 105.00 C 0.14 0.14 0.14 0.01 0.00 48 1 28 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 49 0 120 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 51 0 29 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 53 0 6 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 55 0 33 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 58 0 31 0
29APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 64 0 3 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 67 0 83 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 68 0 7 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 70 0 19 0
28MAY26 46.00 C 0.00 0.00 0.00 16.32 - 51 0 0 -
28MAY26 47.00 C 0.00 0.00 0.00 15.32 -0.55 48 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 14.47 -0.49 48 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 13.54 -0.58 46 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 12.73 -0.51 46 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 10.81 -0.48 46 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 8.94 -0.57 44 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 7.29 -0.61 43 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 6.01 -0.47 44 0 0 0
28MAY26 62.50 C 4.96 4.96 4.96 4.95 -0.30 45 4 268 +4
28MAY26 65.00 C 0.00 0.00 0.00 3.94 -0.31 45 0 9 0
28MAY26 67.50 C 3.38 3.38 3.38 3.10 -0.41 44 1 20 -1
28MAY26 70.00 C 3.17 3.17 2.73 2.41 -0.36 44 16 53 -5
28MAY26 72.50 C 0.00 0.00 0.00 1.86 -0.29 44 0 165 0
28MAY26 75.00 C 0.00 0.00 0.00 1.42 -0.23 44 0 113 0
28MAY26 77.50 C 0.00 0.00 0.00 1.08 -0.18 44 0 50 0
28MAY26 80.00 C 0.00 0.00 0.00 0.81 -0.14 44 0 1,541 0
28MAY26 82.50 C 0.00 0.00 0.00 0.61 -0.10 44 0 34 0
28MAY26 85.00 C 1.12 1.15 1.12 0.45 -0.08 44 4 46 +4
28MAY26 87.50 C 0.00 0.00 0.00 0.33 -0.06 44 0 36 0
28MAY26 90.00 C 0.70 0.70 0.70 0.24 -0.05 44 6 162 0
28MAY26 92.50 C 0.00 0.00 0.00 0.18 -0.03 44 0 55 0
28MAY26 95.00 C 0.00 0.00 0.00 0.13 -0.02 44 0 139 0
28MAY26 97.50 C 0.00 0.00 0.00 0.10 -0.01 44 0 80 0
28MAY26 100.00 C 0.00 0.00 0.00 0.07 -0.01 44 0 12 0
28MAY26 102.50 C 0.00 0.00 0.00 0.05 -0.01 44 0 14 0
28MAY26 105.00 C 0.00 0.00 0.00 0.04 0.00 45 0 25 0
28MAY26 107.50 C 0.00 0.00 0.00 0.03 0.00 45 0 32 0
28MAY26 110.00 C 0.00 0.00 0.00 0.02 0.00 44 0 35 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 43 0 19 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 44 0 19 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 46 0 8 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 47 0 7 0
28MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
28MAY26 125.00 C 0.00 0.00 0.00 0.01 0.00 49 0 11 0
29JUN26 30.00 C 0.00 0.00 0.00 31.92 -0.69 79 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 30.92 -0.89 75 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 30.01 -0.60 75 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 28.95 -0.71 70 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 27.98 -0.68 67 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 27.05 -0.66 67 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 26.10 -0.57 65 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 25.09 -0.58 62 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 24.13 -0.61 60 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 23.11 -0.68 56 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 22.18 -0.62 55 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 21.22 -0.69 53 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 20.28 -0.62 52 0 8 0
29JUN26 43.00 C 0.00 0.00 0.00 19.35 -0.68 51 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 18.46 -0.61 50 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 17.53 -0.61 48 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 16.59 -0.63 47 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 15.76 -0.59 47 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 14.95 -0.59 46 0 40 0
29JUN26 49.00 C 0.00 0.00 0.00 14.13 -0.48 46 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 13.36 -0.47 46 0 18 0
29JUN26 52.50 C 11.40 11.40 11.40 11.40 -0.61 44 4 28 0
29JUN26 55.00 C 0.00 0.00 0.00 9.74 -0.51 44 0 9 0
29JUN26 57.50 C 0.00 0.00 0.00 8.15 -0.57 43 0 18 0
29JUN26 60.00 C 0.00 0.00 0.00 6.91 -0.44 44 1 43 0
29JUN26 62.50 C 5.90 5.90 5.90 5.86 -0.33 44 4 261 0
29JUN26 65.00 C 0.00 0.00 0.00 4.85 -0.34 44 0 85 0
29JUN26 67.50 C 4.29 4.35 4.29 3.98 -0.44 44 17 212 0
29JUN26 70.00 C 3.77 3.77 3.77 3.24 -0.42 44 3 461 +1
29JUN26 72.50 C 0.00 0.00 0.00 2.62 -0.36 44 0 357 0
29JUN26 75.00 C 0.00 0.00 0.00 2.11 -0.30 44 0 193 0
29JUN26 77.50 C 0.00 0.00 0.00 1.69 -0.24 44 0 883 0
29JUN26 80.00 C 2.10 2.29 2.00 1.35 -0.20 44 11 528 -1
29JUN26 82.50 C 0.00 0.00 0.00 1.07 -0.16 44 0 93 0
29JUN26 85.00 C 0.00 0.00 0.00 0.84 -0.14 43 0 228 0
29JUN26 87.50 C 0.00 0.00 0.00 0.66 -0.11 43 0 232 0
29JUN26 90.00 C 0.00 0.00 0.00 0.52 -0.09 43 0 1,421 0
29JUN26 92.50 C 0.00 0.00 0.00 0.41 -0.07 44 0 301 0
29JUN26 95.00 C 0.00 0.00 0.00 0.32 -0.05 43 0 199 0
29JUN26 97.50 C 0.00 0.00 0.00 0.25 -0.04 43 0 47 0
29JUN26 100.00 C 0.00 0.00 0.00 0.19 -0.04 43 0 317 0
29JUN26 102.50 C 0.00 0.00 0.00 0.15 -0.03 43 0 599 0
29JUN26 105.00 C 0.00 0.00 0.00 0.12 -0.02 44 0 48 0
29JUN26 107.50 C 0.00 0.00 0.00 0.09 -0.02 43 0 22 0
29JUN26 110.00 C 0.00 0.00 0.00 0.07 -0.01 43 0 49 0
29JUN26 112.50 C 0.00 0.00 0.00 0.06 -0.01 44 0 3 0
29JUN26 115.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 31 0
29JUN26 117.50 C 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 22 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 4 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 42 0 92 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 43 0 49 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 44 0 45 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 45 0 56 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 46 0 14 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 48 0 23 0
29SEP26 40.00 C 0.00 0.00 0.00 22.90 -0.60 49 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 22.00 -0.60 48 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 21.12 -0.60 47 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 20.24 -0.53 46 0 1 0
29SEP26 44.00 C 0.00 0.00 0.00 19.42 -0.49 46 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 18.55 -0.53 45 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 17.78 -0.54 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 16.98 -0.57 44 0 8 0
29SEP26 48.00 C 0.00 0.00 0.00 16.26 -0.46 44 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.51 -0.50 44 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.77 -0.57 43 0 24 0
29SEP26 52.50 C 0.00 0.00 0.00 13.14 -0.55 43 0 20 0
29SEP26 55.00 C 0.00 0.00 0.00 11.73 -0.45 44 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 10.42 -0.38 44 0 12 0
29SEP26 60.00 C 0.00 0.00 0.00 9.19 -0.35 44 0 109 0
29SEP26 62.50 C 8.02 8.02 8.02 8.18 -0.40 45 1 21 +1
29SEP26 65.00 C 0.00 0.00 0.00 7.19 -0.40 45 500 563 +500
29SEP26 67.50 C 0.00 0.00 0.00 6.27 -0.52 45 0 279 0
29SEP26 70.00 C 5.92 5.92 5.92 5.46 -0.52 44 1 572 -1
29SEP26 72.50 C 0.00 0.00 0.00 4.75 -0.46 44 0 166 0
29SEP26 75.00 C 0.00 0.00 0.00 4.11 -0.42 44 0 61 0
29SEP26 77.50 C 0.00 0.00 0.00 3.56 -0.37 44 0 89 0
29SEP26 80.00 C 4.42 4.42 4.42 3.08 -0.32 44 1 2,403 0
29SEP26 82.50 C 0.00 0.00 0.00 2.66 -0.28 44 0 35 0
29SEP26 85.00 C 0.00 0.00 0.00 2.29 -0.25 44 0 76 0
29SEP26 87.50 C 0.00 0.00 0.00 1.97 -0.22 44 0 26 0
29SEP26 90.00 C 2.58 2.58 2.58 1.69 -0.20 44 1 51 0
29SEP26 92.50 C 0.00 0.00 0.00 1.46 -0.17 44 0 56 0
29SEP26 95.00 C 0.00 0.00 0.00 1.25 -0.15 44 0 29 0
29SEP26 97.50 C 2.08 2.08 2.08 1.07 -0.13 44 1 138 0
29SEP26 100.00 C 0.00 0.00 0.00 0.92 -0.11 44 0 68 0
29SEP26 102.50 C 0.00 0.00 0.00 0.79 -0.10 44 0 18 0
29SEP26 105.00 C 0.00 0.00 0.00 0.67 -0.09 44 0 2 0
29SEP26 107.50 C 0.00 0.00 0.00 0.58 -0.07 44 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 0.49 -0.07 44 0 55 0
29SEP26 112.50 C 0.00 0.00 0.00 0.42 -0.06 44 0 6 0
29SEP26 115.00 C 0.00 0.00 0.00 0.36 -0.05 44 0 7 0
29SEP26 117.50 C 0.00 0.00 0.00 0.31 -0.04 44 0 46 0
29SEP26 120.00 C 1.08 1.08 1.08 0.27 -0.03 44 1 45 0
30DEC26 40.00 C 23.79 23.79 23.79 23.68 -0.57 47 2 4 +2
30DEC26 41.00 C 0.00 0.00 0.00 22.86 -0.53 46 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 22.02 -0.55 46 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 21.24 -0.56 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.47 -0.54 45 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.70 -0.53 45 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 19.01 -0.48 45 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 18.26 -0.53 44 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.59 -0.46 44 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 16.92 -0.51 44 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.29 -0.48 44 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 14.75 -0.51 44 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 13.40 -0.46 44 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 12.18 -0.39 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 11.07 -0.30 45 0 25 0
30DEC26 62.50 C 0.00 0.00 0.00 10.02 -0.45 45 0 42 0
30DEC26 65.00 C 0.00 0.00 0.00 9.00 -0.57 45 0 45 0
30DEC26 67.50 C 8.29 8.29 8.29 8.08 -0.68 45 1 2 0
30DEC26 70.00 C 8.00 8.00 7.99 7.24 -0.75 44 4 613 +4
30DEC26 72.50 C 6.99 6.99 6.99 6.49 -0.70 44 1 608 0
30DEC26 75.00 C 0.00 0.00 0.00 5.80 -0.66 44 0 27 0
30DEC26 77.50 C 0.00 0.00 0.00 5.19 -0.61 44 0 33 0
30DEC26 80.00 C 6.00 6.00 6.00 4.64 -0.56 44 1 12 0
30DEC26 82.50 C 0.00 0.00 0.00 4.14 -0.53 44 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 3.70 -0.48 44 0 98 0
30DEC26 87.50 C 0.00 0.00 0.00 3.30 -0.45 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.94 -0.42 44 1 30 +1
30DEC26 92.50 C 0.00 0.00 0.00 2.63 -0.38 44 0 42 0
30DEC26 95.00 C 0.00 0.00 0.00 2.34 -0.35 44 0 55 0
30DEC26 97.50 C 0.00 0.00 0.00 2.09 -0.32 44 0 7 0
30DEC26 100.00 C 0.00 0.00 0.00 1.86 -0.30 44 0 38 0
30DEC26 102.50 C 0.00 0.00 0.00 1.66 -0.27 44 0 3 0
30DEC26 105.00 C 0.00 0.00 0.00 1.48 -0.25 44 0 4 0
30DEC26 107.50 C 0.00 0.00 0.00 1.32 -0.23 44 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 1.18 -0.21 44 0 22 0
30DEC26 112.50 C 0.00 0.00 0.00 1.05 -0.19 44 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.93 -0.18 44 0 6 0
30DEC26 117.50 C 0.00 0.00 0.00 0.83 -0.17 44 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 0.74 -0.15 44 1 39 -1
30MAR27 46.00 C 20.85 20.85 20.85 20.08 - 44 15 15 -
30MAR27 47.00 C 19.05 19.05 19.05 19.40 -0.47 44 2 4 +2
30MAR27 48.00 C 0.00 0.00 0.00 18.76 -0.44 44 0 0 0
30MAR27 49.00 C 18.87 18.87 18.87 18.12 -0.45 44 8 8 +8
30MAR27 50.00 C 0.00 0.00 0.00 17.53 -0.42 44 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 16.13 -0.36 44 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 14.82 -0.43 44 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 13.65 -0.32 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 12.60 -0.30 45 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 11.49 -0.53 45 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 10.51 -0.49 45 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 9.59 -0.72 44 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 8.75 -0.76 44 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 7.97 -0.72 44 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 7.26 -0.69 44 0 5 0
30MAR27 77.50 C 0.00 0.00 0.00 6.62 -0.64 44 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 6.03 -0.60 44 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 5.49 -0.57 44 0 0 0
30MAR27 85.00 C 6.20 6.20 6.20 5.00 -0.53 44 2 6 +2
30MAR27 87.50 C 0.00 0.00 0.00 4.55 -0.50 44 0 3 0
30MAR27 90.00 C 0.00 0.00 0.00 4.14 -0.47 44 0 8 0
TOTAL CALL 1,865 37,282 +584
06MAR26 46.00 P 0.00 0.00 0.00 0.01 - 151 0 0 -
06MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
06MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
06MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
06MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
06MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 87 0 1 0
06MAR26 55.00 P 0.00 0.00 0.00 0.03 +0.01 74 0 0 0
06MAR26 57.50 P 0.22 0.27 0.16 0.19 +0.08 73 15 18 +9
06MAR26 60.00 P 1.10 1.10 0.38 0.74 +0.24 71 194 114 -36
06MAR26 62.50 P 2.10 2.10 1.28 1.98 +0.53 69 149 141 -18
06MAR26 65.00 P 2.98 3.94 2.98 3.95 +0.86 70 10 126 0
06MAR26 67.50 P 5.13 6.72 5.13 6.26 +1.00 60 9 122 -4
06MAR26 70.00 P 8.06 8.80 8.06 8.75 +1.05 0 6 99 -6
06MAR26 72.50 P 10.27 11.25 10.27 11.25 +1.00 0 20 3 -20
06MAR26 75.00 P 0.00 0.00 0.00 13.75 +0.93 0 0 0 0
06MAR26 77.50 P 0.00 0.00 0.00 16.25 +0.88 0 0 0 0
06MAR26 80.00 P 0.00 0.00 0.00 18.75 +0.88 0 0 0 0
06MAR26 82.50 P 0.00 0.00 0.00 21.25 +0.88 0 0 0 0
06MAR26 85.00 P 0.00 0.00 0.00 23.75 +0.88 0 0 0 0
06MAR26 87.50 P 0.00 0.00 0.00 26.25 +0.88 0 0 0 0
06MAR26 90.00 P 0.00 0.00 0.00 28.75 +0.88 0 0 0 0
06MAR26 92.50 P 0.00 0.00 0.00 31.25 +0.88 0 0 0 0
13MAR26 46.00 P 0.00 0.00 0.00 0.01 - 71 0 0 -
13MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
13MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
13MAR26 49.00 P 0.00 0.00 0.00 0.02 +0.01 62 0 0 0
13MAR26 50.00 P 0.05 0.05 0.05 0.03 +0.02 60 9 8 +8
13MAR26 52.50 P 0.00 0.00 0.00 0.11 +0.07 59 0 0 0
13MAR26 55.00 P 0.22 0.35 0.18 0.31 +0.16 58 5 6 +4
13MAR26 57.50 P 0.77 0.82 0.69 0.78 +0.33 58 62 61 +61
13MAR26 60.00 P 1.30 1.68 1.00 1.61 +0.52 57 21 82 +6
13MAR26 62.50 P 2.86 3.01 2.86 2.86 +0.71 56 3 76 +2
13MAR26 65.00 P 4.45 4.45 4.45 4.56 +0.85 56 2 25 +2
13MAR26 67.50 P 0.00 0.00 0.00 6.61 +0.95 56 0 1 0
13MAR26 70.00 P 0.00 0.00 0.00 8.82 +0.92 50 0 0 0
13MAR26 72.50 P 0.00 0.00 0.00 11.31 +0.99 59 0 0 0
13MAR26 75.00 P 0.00 0.00 0.00 13.76 +0.94 58 0 0 0
13MAR26 77.50 P 0.00 0.00 0.00 16.25 +0.85 0 0 0 0
13MAR26 80.00 P 0.00 0.00 0.00 18.75 +0.88 0 0 0 0
13MAR26 82.50 P 0.00 0.00 0.00 21.25 +0.85 0 0 0 0
13MAR26 85.00 P 0.00 0.00 0.00 23.75 +0.82 0 0 0 0
13MAR26 87.50 P 0.00 0.00 0.00 26.25 +0.82 0 0 0 0
13MAR26 90.00 P 0.00 0.00 0.00 28.75 +0.82 0 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 0.00 144 0 10 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 138 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 0.00 106 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 97 0 64 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 93 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 89 0 22 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 85 0 7 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 81 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 78 0 47 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 74 0 151 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 70 0 195 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 67 0 178 0
30MAR26 39.00 P 0.01 0.01 0.01 0.01 0.00 64 25 104 +25
30MAR26 40.00 P 0.02 0.02 0.02 0.01 0.00 60 8 90 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 57 0 167 0
30MAR26 42.00 P 0.03 0.03 0.03 0.01 0.00 54 10 312 +10
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 51 0 436 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 48 0 335 0
30MAR26 45.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 689 0
30MAR26 46.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 28 0
30MAR26 47.00 P 0.00 0.00 0.00 0.05 +0.02 48 0 29 0
30MAR26 48.00 P 0.00 0.00 0.00 0.07 +0.03 47 0 43 0
30MAR26 49.00 P 0.20 0.20 0.19 0.11 +0.05 47 16 118 +7
30MAR26 50.00 P 0.17 0.25 0.17 0.16 +0.07 47 11 651 +9
30MAR26 52.50 P 0.43 0.46 0.39 0.39 +0.14 48 89 287 +52
30MAR26 55.00 P 0.62 0.92 0.58 0.77 +0.21 46 69 901 +7
30MAR26 57.50 P 1.20 1.54 1.02 1.42 +0.32 46 71 525 +7
30MAR26 60.00 P 2.15 2.61 1.80 2.36 +0.43 46 35 954 -7
30MAR26 62.50 P 2.93 3.89 2.93 3.68 +0.59 46 56 1,345 -22
30MAR26 65.00 P 5.28 5.60 5.00 5.28 +0.69 46 14 1,362 -7
30MAR26 67.50 P 7.00 7.40 6.87 7.26 +0.89 48 7 534 -5
30MAR26 70.00 P 8.30 9.40 8.30 9.20 +0.78 45 17 2,258 0
30MAR26 72.50 P 10.64 11.80 10.64 11.59 +0.95 49 11 332 +5
30MAR26 75.00 P 0.00 0.00 0.00 13.80 +0.78 42 0 186 0
30MAR26 77.50 P 0.00 0.00 0.00 16.30 +0.83 47 0 96 0
30MAR26 80.00 P 0.00 0.00 0.00 18.76 +0.85 47 0 181 0
30MAR26 82.50 P 0.00 0.00 0.00 21.25 +0.80 0 0 169 0
30MAR26 85.00 P 0.00 0.00 0.00 23.75 +0.82 0 0 118 0
30MAR26 87.50 P 0.00 0.00 0.00 26.25 +0.82 0 0 15 0
30MAR26 90.00 P 0.00 0.00 0.00 28.75 +0.82 0 0 0 -6
30MAR26 92.50 P 0.00 0.00 0.00 31.25 +0.87 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 33.75 +0.79 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 36.25 +0.87 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 38.75 +0.85 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 41.25 +0.81 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 43.75 +0.84 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 46.25 +0.81 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 48.75 +0.87 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 51.25 +0.78 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 53.75 +0.88 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 56.25 +0.88 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 58.75 +0.88 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 61.25 +0.88 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 63.75 +0.90 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 66.25 +0.92 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 68.75 +0.79 0 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 71.25 +0.80 0 0 15 0
30MAR26 135.00 P 0.00 0.00 0.00 73.75 +0.85 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 76.25 +0.88 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 78.75 +0.94 0 0 0 0
29APR26 46.00 P 0.17 0.17 0.17 0.19 - 44 5 5 -
29APR26 47.00 P 0.00 0.00 0.00 0.26 +0.09 44 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.32 +0.09 44 0 24 0
29APR26 49.00 P 0.00 0.00 0.00 0.42 +0.11 44 0 1 0
29APR26 50.00 P 0.45 0.57 0.45 0.54 +0.15 44 9 69 +1
29APR26 52.50 P 0.68 0.68 0.68 0.95 +0.24 43 2 29 -2
29APR26 55.00 P 1.46 1.60 1.45 1.54 +0.33 43 56 137 +33
29APR26 57.50 P 1.88 2.35 1.88 2.36 +0.38 43 12 351 +3
29APR26 60.00 P 2.90 2.90 2.90 3.42 +0.42 43 4 378 0
29APR26 62.50 P 3.96 4.82 3.96 4.74 +0.53 43 6 291 +1
29APR26 65.00 P 0.00 0.00 0.00 6.39 +0.71 44 0 536 0
29APR26 67.50 P 7.80 7.80 7.80 8.21 +0.83 45 1 492 -1
29APR26 70.00 P 9.51 9.51 9.27 10.27 +1.00 47 3 497 0
29APR26 72.50 P 11.40 11.70 11.40 12.30 +0.98 47 3 381 -1
29APR26 75.00 P 14.72 14.72 14.72 14.50 +0.98 48 15 1,079 +15
29APR26 77.50 P 0.00 0.00 0.00 16.77 +0.95 49 0 91 0
29APR26 80.00 P 0.00 0.00 0.00 19.07 +0.86 48 0 156 0
29APR26 82.50 P 21.80 21.80 21.80 21.47 +0.83 49 1 12 -1
29APR26 85.00 P 0.00 0.00 0.00 23.91 +0.79 51 0 15 0
29APR26 87.50 P 0.00 0.00 0.00 26.25 +0.71 0 0 15 0
29APR26 90.00 P 0.00 0.00 0.00 28.75 +0.74 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 31.25 +0.84 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 33.75 +0.74 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 36.25 +0.79 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 38.75 +0.85 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 41.25 +0.81 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 43.75 +0.84 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 46.25 +0.79 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 48.75 +0.87 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 51.25 +0.78 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 53.75 +0.88 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 56.25 +0.88 0 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 58.75 +0.82 0 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 61.25 +0.85 0 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 63.75 +0.90 0 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 66.25 +0.90 0 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 68.75 +0.79 0 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 71.25 +0.80 0 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 73.75 +0.85 0 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 76.25 +0.83 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 78.75 +0.80 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.43 - 43 0 0 -
28MAY26 47.00 P 0.00 0.00 0.00 0.53 +0.12 43 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.66 +0.15 43 0 21 0
28MAY26 49.00 P 0.00 0.00 0.00 0.81 +0.18 43 0 31 0
28MAY26 50.00 P 0.00 0.00 0.00 0.99 +0.21 43 0 62 0
28MAY26 52.50 P 1.45 1.45 1.45 1.53 +0.29 43 2 161 +2
28MAY26 55.00 P 2.14 2.14 2.14 2.25 +0.39 43 16 276 +10
28MAY26 57.50 P 0.00 0.00 0.00 3.16 +0.44 43 0 275 0
28MAY26 60.00 P 4.43 4.43 4.43 4.26 +0.40 42 1 106 0
28MAY26 62.50 P 5.55 5.55 5.55 5.55 +0.40 42 1 549 -1
28MAY26 65.00 P 6.38 6.38 6.38 7.24 +0.62 44 1 439 +1
28MAY26 67.50 P 8.75 8.75 8.75 9.06 +0.79 45 4 169 0
28MAY26 70.00 P 0.00 0.00 0.00 10.98 +0.90 46 0 207 0
28MAY26 72.50 P 0.00 0.00 0.00 13.00 +0.96 47 0 178 0
28MAY26 75.00 P 0.00 0.00 0.00 15.06 +0.94 47 0 19 0
28MAY26 77.50 P 0.00 0.00 0.00 17.20 +0.90 47 0 39 0
28MAY26 80.00 P 0.00 0.00 0.00 19.36 +0.77 46 0 15 0
28MAY26 82.50 P 0.00 0.00 0.00 21.82 +0.87 49 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 24.07 +0.71 47 0 21 0
28MAY26 87.50 P 0.00 0.00 0.00 26.45 +0.69 47 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 28.89 +0.64 48 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 31.26 +0.72 44 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 33.75 +0.65 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 36.25 +0.67 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 38.75 +0.76 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 41.25 +0.81 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 43.75 +0.84 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 46.25 +0.79 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 48.75 +0.87 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 51.25 +0.78 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 53.75 +0.84 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 56.25 +0.84 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 58.75 +0.82 0 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 61.25 +0.85 0 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 63.75 +0.88 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 46 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 44 0 45 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 42 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 81 0
29JUN26 35.00 P 0.00 0.00 0.00 0.05 +0.02 44 0 48 0
29JUN26 36.00 P 0.00 0.00 0.00 0.06 +0.01 43 0 112 0
29JUN26 37.00 P 0.00 0.00 0.00 0.09 +0.03 44 0 124 0
29JUN26 38.00 P 0.17 0.17 0.17 0.12 +0.03 44 13 92 +10
29JUN26 39.00 P 0.00 0.00 0.00 0.15 +0.03 43 0 2 0
29JUN26 40.00 P 0.25 0.25 0.25 0.20 +0.05 43 50 163 0
29JUN26 41.00 P 0.00 0.00 0.00 0.25 +0.05 43 0 39 0
29JUN26 42.00 P 0.00 0.00 0.00 0.31 +0.06 43 0 54 0
29JUN26 43.00 P 0.00 0.00 0.00 0.39 +0.08 43 0 3 0
29JUN26 44.00 P 0.00 0.00 0.00 0.49 +0.11 43 0 28 0
29JUN26 45.00 P 0.48 0.48 0.48 0.59 +0.11 43 1 90 +1
29JUN26 46.00 P 0.00 0.00 0.00 0.72 +0.13 43 0 70 0
29JUN26 47.00 P 0.00 0.00 0.00 0.88 +0.17 43 0 31 0
29JUN26 48.00 P 0.97 0.97 0.89 1.04 +0.18 43 30 114 +30
29JUN26 49.00 P 1.15 1.15 1.15 1.24 +0.23 43 2 93 +2
29JUN26 50.00 P 1.30 1.30 1.30 1.44 +0.23 43 2 773 +2
29JUN26 52.50 P 1.82 1.98 1.82 2.08 +0.30 43 3 354 0
29JUN26 55.00 P 2.50 2.82 2.50 2.89 +0.39 42 12 308 -10
29JUN26 57.50 P 3.22 3.81 3.22 3.86 +0.48 42 7 323 -1
29JUN26 60.00 P 4.35 5.20 4.35 5.00 +0.47 42 64 522 +61
29JUN26 62.50 P 5.95 5.95 5.95 6.35 +0.43 42 1 495 +1
29JUN26 65.00 P 0.00 0.00 0.00 7.97 +0.52 43 0 238 0
29JUN26 67.50 P 0.00 0.00 0.00 9.77 +0.69 44 0 533 0
29JUN26 70.00 P 11.65 11.80 11.65 11.77 +0.94 46 3 1,485 -3
29JUN26 72.50 P 0.00 0.00 0.00 13.64 +0.94 46 0 919 0
29JUN26 75.00 P 0.00 0.00 0.00 15.55 +0.82 45 0 930 0
29JUN26 77.50 P 0.00 0.00 0.00 17.70 +0.86 46 0 236 0
29JUN26 80.00 P 0.00 0.00 0.00 19.85 +0.82 46 0 700 0
29JUN26 82.50 P 0.00 0.00 0.00 22.14 +0.82 47 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 24.46 +0.80 48 0 34 0
29JUN26 87.50 P 0.00 0.00 0.00 26.82 +0.77 49 0 4 0
29JUN26 90.00 P 0.00 0.00 0.00 29.14 +0.73 48 0 133 0
29JUN26 92.50 P 0.00 0.00 0.00 31.48 +0.74 48 0 136 0
29JUN26 95.00 P 0.00 0.00 0.00 33.91 +0.64 48 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 36.29 +0.63 46 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 38.76 +0.67 46 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 41.25 +0.68 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 43.75 +0.81 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 46.25 +0.74 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 48.75 +0.79 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 51.25 +0.78 0 0 5 0
29JUN26 115.00 P 0.00 0.00 0.00 53.75 +0.84 0 0 5 0
29JUN26 117.50 P 0.00 0.00 0.00 56.25 +0.83 0 0 15 -5
29JUN26 120.00 P 0.00 0.00 0.00 58.75 +0.82 0 0 34 0
29JUN26 122.50 P 0.00 0.00 0.00 61.25 +0.85 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 63.75 +0.88 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 66.25 +0.88 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 68.75 +0.79 0 0 0 -21
29JUN26 132.50 P 0.00 0.00 0.00 71.25 +0.80 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 73.75 +0.85 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 76.25 +0.83 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 78.75 +0.80 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.69 +0.10 43 0 22 0
29SEP26 41.00 P 0.00 0.00 0.00 0.81 +0.11 43 0 2 0
29SEP26 42.00 P 0.74 0.74 0.74 0.97 +0.15 43 1 1 +1
29SEP26 43.00 P 0.91 0.91 0.91 1.12 +0.15 43 20 24 +6
29SEP26 44.00 P 1.06 1.06 1.06 1.29 +0.16 43 15 5 -7
29SEP26 45.00 P 0.00 0.00 0.00 1.50 +0.21 43 0 52 0
29SEP26 46.00 P 0.00 0.00 0.00 1.71 +0.21 43 0 94 0
29SEP26 47.00 P 0.00 0.00 0.00 1.93 +0.22 43 0 24 0
29SEP26 48.00 P 1.58 1.82 1.58 2.20 +0.27 43 4 19 +2
29SEP26 49.00 P 0.00 0.00 0.00 2.47 +0.27 43 0 75 0
29SEP26 50.00 P 2.50 2.50 2.50 2.74 +0.27 43 2 265 0
29SEP26 52.50 P 0.00 0.00 0.00 3.59 +0.36 43 1 716 +1
29SEP26 55.00 P 4.26 4.35 4.26 4.54 +0.44 43 42 400 +41
29SEP26 57.50 P 5.40 5.40 5.40 5.60 +0.47 43 75 314 +75
29SEP26 60.00 P 6.35 6.35 6.35 6.83 +0.43 42 1 177 -1
29SEP26 62.50 P 8.30 8.30 8.30 8.22 +0.45 43 1 620 -1
29SEP26 65.00 P 9.88 9.88 9.88 9.83 +0.48 43 10 260 +10
29SEP26 67.50 P 0.00 0.00 0.00 11.57 +0.52 44 0 182 0
29SEP26 70.00 P 0.00 0.00 0.00 13.32 +0.57 44 0 122 0
29SEP26 72.50 P 0.00 0.00 0.00 15.26 +0.71 45 0 166 0
29SEP26 75.00 P 17.41 17.41 17.41 17.24 +0.80 46 1 135 0
29SEP26 77.50 P 0.00 0.00 0.00 19.18 +0.77 46 0 14 0
29SEP26 80.00 P 0.00 0.00 0.00 21.26 +0.80 46 0 41 0
29SEP26 82.50 P 0.00 0.00 0.00 23.48 +0.90 47 0 27 0
29SEP26 85.00 P 0.00 0.00 0.00 25.65 +0.88 48 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 27.88 +0.88 48 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 30.17 +0.87 49 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 32.44 +0.81 49 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 34.77 +0.76 50 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 37.09 +0.67 50 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 39.45 +0.65 50 0 48 0
29SEP26 102.50 P 0.00 0.00 0.00 41.82 +0.56 51 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 44.22 +0.56 51 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 46.52 +0.49 50 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 48.99 +0.51 51 0 6 0
29SEP26 112.50 P 0.00 0.00 0.00 51.44 +0.64 51 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 53.84 +0.54 50 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 56.25 +0.56 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 58.76 +0.61 50 0 23 0
30DEC26 40.00 P 0.00 0.00 0.00 1.25 +0.07 43 0 35 0
30DEC26 41.00 P 0.00 0.00 0.00 1.41 +0.07 43 0 45 0
30DEC26 42.00 P 0.00 0.00 0.00 1.63 +0.11 43 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 1.84 +0.10 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.06 +0.11 43 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 2.31 +0.14 43 0 23 0
30DEC26 46.00 P 0.00 0.00 0.00 2.59 +0.16 43 0 3 0
30DEC26 47.00 P 0.00 0.00 0.00 2.87 +0.16 43 0 5 0
30DEC26 48.00 P 0.00 0.00 0.00 3.15 +0.16 43 0 101 0
30DEC26 49.00 P 0.00 0.00 0.00 3.48 +0.21 43 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 3.83 +0.22 43 0 215 0
30DEC26 52.50 P 0.00 0.00 0.00 4.72 +0.24 43 0 64 0
30DEC26 55.00 P 0.00 0.00 0.00 5.78 +0.29 43 0 81 0
30DEC26 57.50 P 0.00 0.00 0.00 6.91 +0.36 42 0 43 0
30DEC26 60.00 P 0.00 0.00 0.00 8.16 +0.37 42 0 159 0
30DEC26 62.50 P 0.00 0.00 0.00 9.52 +0.35 42 0 59 0
30DEC26 65.00 P 11.20 11.20 11.20 11.15 +0.40 43 1 50 +1
30DEC26 67.50 P 0.00 0.00 0.00 12.88 +0.47 44 0 46 0
30DEC26 70.00 P 14.77 14.77 14.77 14.69 +0.50 44 3 638 -3
30DEC26 72.50 P 16.73 16.73 16.73 16.60 +0.52 45 1 626 -1
30DEC26 75.00 P 0.00 0.00 0.00 18.50 +0.55 45 0 27 0
30DEC26 77.50 P 0.00 0.00 0.00 20.50 +0.64 46 0 6 0
30DEC26 80.00 P 0.00 0.00 0.00 22.53 +0.72 46 0 5 0
30DEC26 82.50 P 0.00 0.00 0.00 24.63 +0.76 47 0 15 0
30DEC26 85.00 P 27.21 27.21 27.21 26.72 +0.77 47 1 0 -1
30DEC26 87.50 P 0.00 0.00 0.00 28.87 +0.77 47 0 4 0
30DEC26 90.00 P 0.00 0.00 0.00 31.01 +0.71 47 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 33.24 +0.71 48 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 35.47 +0.66 48 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 37.75 +0.62 48 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 40.07 +0.59 49 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 42.45 +0.60 50 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 44.84 +0.57 50 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 47.21 +0.59 51 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 49.59 +0.59 51 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 51.96 +0.56 51 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 54.35 +0.56 52 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 56.74 +0.54 52 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 59.18 +0.58 53 0 16 0
30MAR27 46.00 P 0.00 0.00 0.00 3.33 - 43 0 0 -
30MAR27 47.00 P 0.00 0.00 0.00 3.64 +0.19 43 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 3.99 +0.22 43 0 3 0
30MAR27 49.00 P 0.00 0.00 0.00 4.34 +0.21 43 0 0 0
30MAR27 50.00 P 3.97 3.97 3.97 4.70 +0.22 43 1 7 +1
30MAR27 52.50 P 0.00 0.00 0.00 5.69 +0.29 42 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 6.76 +0.29 42 2 7 +2
30MAR27 57.50 P 0.00 0.00 0.00 7.96 +0.38 42 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 9.22 +0.36 42 0 50 0
30MAR27 62.50 P 0.00 0.00 0.00 10.63 +0.28 42 0 2 0
30MAR27 65.00 P 0.00 0.00 0.00 12.24 +0.34 43 0 1 0
30MAR27 67.50 P 14.00 14.00 14.00 14.00 +0.42 43 1 1 0
30MAR27 70.00 P 0.00 0.00 0.00 15.75 +0.41 44 0 7 0
30MAR27 72.50 P 0.00 0.00 0.00 17.61 +0.41 44 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 19.52 +0.51 45 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 21.48 +0.56 45 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 23.49 +0.64 46 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 25.50 +0.69 46 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 27.58 +0.70 46 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 29.71 +0.74 47 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 31.84 +0.76 47 0 0 0
TOTAL PUT 1,457 36,932 +336
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$ 53.35
30MAR26 42.00 C 0.00 0.00 0.00 11.46 - 42 0 0 -
30MAR26 43.00 C 0.00 0.00 0.00 10.60 +0.21 52 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 9.64 -0.07 50 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 8.74 +0.09 50 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 7.81 +0.05 47 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 6.93 +0.07 46 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 5.82 -0.23 38 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 5.29 +0.05 45 0 0 0
30MAR26 50.00 C 4.22 4.22 4.22 4.58 +0.20 45 15 16 +15
30MAR26 52.50 C 2.89 2.89 2.45 2.97 +0.17 43 17 23 +2
30MAR26 55.00 C 1.99 1.99 1.41 1.80 +0.14 43 165 140 +79
30MAR26 57.50 C 1.05 1.20 0.79 1.02 +0.05 43 535 550 +277
30MAR26 60.00 C 0.67 0.67 0.43 0.55 +0.05 43 106 675 -16
30MAR26 62.50 C 0.34 0.34 0.22 0.28 +0.04 43 74 717 -26
30MAR26 65.00 C 0.14 0.15 0.13 0.13 +0.02 43 73 1,002 -16
30MAR26 67.50 C 0.00 0.00 0.00 0.06 +0.01 43 0 801 0
30MAR26 70.00 C 0.07 0.07 0.07 0.03 +0.01 44 130 1,788 -15
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 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 55 0 377 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 59 0 235 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 63 0 93 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 66 0 162 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 69 0 234 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 73 0 60 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 76 0 78 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 79 0 111 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 82 0 230 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 85 0 2 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 87 0 31 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 90 0 39 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 93 0 122 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 98 0 50 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 100 0 25 0
29APR26 42.00 C 0.00 0.00 0.00 12.01 - 50 0 0 -
29APR26 43.00 C 0.00 0.00 0.00 11.09 -0.03 48 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 10.27 +0.15 49 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 9.52 +0.66 50 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 8.51 -0.02 45 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 7.78 +0.04 46 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 7.05 +0.08 45 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 6.46 +0.17 47 0 0 0
29APR26 50.00 C 5.41 5.41 5.41 5.72 +0.23 45 15 15 +15
29APR26 52.50 C 3.68 3.68 3.60 4.26 +0.21 44 38 56 +13
29APR26 55.00 C 2.60 2.60 2.60 3.09 +0.17 44 50 114 +19
29APR26 57.50 C 2.28 2.38 1.89 2.22 +0.14 44 228 412 +113
29APR26 60.00 C 1.61 1.62 1.39 1.56 +0.12 45 93 232 +13
29APR26 62.50 C 1.21 1.21 0.95 1.07 +0.11 45 53 302 +1
29APR26 65.00 C 0.66 0.66 0.66 0.71 +0.09 44 1 362 +1
29APR26 67.50 C 0.00 0.00 0.00 0.46 +0.06 44 0 232 0
29APR26 70.00 C 0.30 0.34 0.30 0.30 +0.05 44 4 208 +1
29APR26 72.50 C 0.24 0.24 0.24 0.19 +0.04 44 1 287 0
29APR26 75.00 C 0.00 0.00 0.00 0.12 +0.03 45 0 150 0
29APR26 77.50 C 0.00 0.00 0.00 0.07 +0.01 44 0 37 0
29APR26 80.00 C 0.00 0.00 0.00 0.05 +0.01 45 0 101 0
29APR26 82.50 C 0.00 0.00 0.00 0.03 +0.01 45 0 62 0
29APR26 85.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 203 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 45 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 63 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 12.30 - 45 0 0 -
28MAY26 43.00 C 0.00 0.00 0.00 11.57 +0.22 47 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 10.63 -0.02 44 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 10.02 +0.70 47 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 9.27 +0.41 46 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 8.31 -0.08 43 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 7.84 +0.16 46 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 7.17 +0.56 45 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 6.34 +0.13 43 0 29 0
28MAY26 52.50 C 0.00 0.00 0.00 4.94 +0.22 42 0 30 0
28MAY26 55.00 C 4.10 4.10 4.10 3.84 +0.21 43 15 21 0
28MAY26 57.50 C 2.60 2.73 2.57 2.93 +0.16 43 29 58 +15
28MAY26 60.00 C 2.03 2.03 2.03 2.23 +0.12 43 1 200 +1
28MAY26 62.50 C 0.00 0.00 0.00 1.68 +0.10 43 0 104 0
28MAY26 65.00 C 1.20 1.20 1.18 1.23 +0.09 43 17 155 0
28MAY26 67.50 C 0.88 0.88 0.88 0.89 +0.08 43 15 87 -15
28MAY26 70.00 C 0.00 0.00 0.00 0.63 +0.06 43 0 19 0
28MAY26 72.50 C 0.00 0.00 0.00 0.45 +0.05 43 0 75 0
28MAY26 75.00 C 0.00 0.00 0.00 0.31 +0.03 43 0 120 0
28MAY26 77.50 C 0.00 0.00 0.00 0.22 +0.03 43 0 15 0
28MAY26 80.00 C 0.00 0.00 0.00 0.15 +0.02 43 0 64 0
28MAY26 82.50 C 0.00 0.00 0.00 0.11 +0.02 43 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.07 +0.01 43 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 12.67 - 47 0 0 -
29JUN26 43.00 C 0.00 0.00 0.00 11.86 +0.06 46 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 11.15 +0.48 47 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 10.02 +0.39 42 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 9.45 +0.40 43 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 8.95 +0.56 45 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 8.03 +0.35 42 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 7.65 +0.18 45 0 0 0
29JUN26 50.00 C 7.04 7.04 7.04 6.86 +0.20 43 15 144 +15
29JUN26 52.50 C 5.81 5.81 4.93 5.55 +0.23 43 98 198 +38
29JUN26 55.00 C 4.12 4.12 4.12 4.46 +0.22 43 1 145 +1
29JUN26 57.50 C 0.00 0.00 0.00 3.57 +0.17 43 0 47 0
29JUN26 60.00 C 2.54 2.74 2.54 2.83 +0.15 43 183 257 +142
29JUN26 62.50 C 0.00 0.00 0.00 2.20 +0.14 43 0 96 0
29JUN26 65.00 C 1.92 1.92 1.60 1.69 +0.11 43 38 707 +9
29JUN26 67.50 C 0.00 0.00 0.00 1.28 +0.09 43 0 50 0
29JUN26 70.00 C 0.99 1.09 0.99 0.98 +0.10 43 33 2,082 0
29JUN26 72.50 C 0.00 0.00 0.00 0.74 +0.07 43 0 728 0
29JUN26 75.00 C 0.00 0.00 0.00 0.56 +0.06 43 0 1,193 0
29JUN26 77.50 C 0.00 0.00 0.00 0.41 +0.05 43 0 41 0
29JUN26 80.00 C 0.00 0.00 0.00 0.31 +0.04 43 0 630 0
29JUN26 82.50 C 0.00 0.00 0.00 0.23 +0.03 43 0 680 0
29JUN26 85.00 C 0.00 0.00 0.00 0.17 +0.03 43 0 69 0
29JUN26 87.50 C 0.00 0.00 0.00 0.13 +0.02 43 0 7 0
29JUN26 90.00 C 0.00 0.00 0.00 0.09 +0.01 43 0 72 0
29JUN26 92.50 C 0.00 0.00 0.00 0.07 +0.01 43 0 101 0
29JUN26 95.00 C 0.00 0.00 0.00 0.05 +0.01 43 0 78 0
29JUN26 97.50 C 0.00 0.00 0.00 0.04 +0.01 43 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 39 0
29JUN26 102.50 C 0.00 0.00 0.00 0.02 +0.01 43 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 42.00 C 0.00 0.00 0.00 13.56 - 44 0 0 -
29SEP26 43.00 C 0.00 0.00 0.00 12.39 -0.07 40 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 12.20 -0.02 44 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 11.78 +0.43 46 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 11.10 +0.66 46 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 10.52 +0.09 45 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 9.71 +0.13 44 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 9.36 +0.09 45 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 8.67 +0.12 44 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 7.46 +0.11 44 0 14 0
29SEP26 55.00 C 0.00 0.00 0.00 6.37 +0.07 43 0 51 0
29SEP26 57.50 C 0.00 0.00 0.00 5.50 +0.11 44 0 14 0
29SEP26 60.00 C 0.00 0.00 0.00 4.69 +0.06 44 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 4.01 +0.06 44 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 3.38 +0.06 44 0 36 0
29SEP26 67.50 C 0.00 0.00 0.00 2.85 +0.05 44 0 343 0
29SEP26 70.00 C 0.00 0.00 0.00 2.40 +0.04 44 0 47 0
29SEP26 72.50 C 0.00 0.00 0.00 2.01 +0.04 44 0 60 0
29SEP26 75.00 C 0.00 0.00 0.00 1.69 +0.03 44 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 1.41 +0.04 44 0 20 0
29SEP26 80.00 C 0.00 0.00 0.00 1.18 +0.03 44 0 64 0
29SEP26 82.50 C 0.00 0.00 0.00 0.98 +0.02 43 0 50 0
29SEP26 85.00 C 0.00 0.00 0.00 0.80 0.00 43 0 28 0
29SEP26 87.50 C 0.00 0.00 0.00 0.67 0.00 43 0 51 0
29SEP26 90.00 C 0.00 0.00 0.00 0.56 +0.01 43 0 28 0
29SEP26 92.50 C 0.00 0.00 0.00 0.48 +0.02 44 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.39 +0.01 43 0 510 0
29SEP26 97.50 C 0.00 0.00 0.00 0.33 +0.01 44 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.27 +0.01 43 0 23 0
29SEP26 102.50 C 0.00 0.00 0.00 0.22 +0.01 43 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.19 +0.01 43 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 0.16 +0.01 44 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.13 +0.01 44 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 0.11 0.00 43 0 23 0
30DEC26 42.00 C 0.00 0.00 0.00 14.87 - 45 0 0 -
30DEC26 43.00 C 0.00 0.00 0.00 14.09 +0.13 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 13.57 +0.53 45 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 13.10 +0.74 46 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 12.53 +0.46 46 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 11.82 -0.05 45 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 11.39 +0.09 45 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 10.66 +0.51 44 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 10.17 +0.13 44 0 2 0
30DEC26 52.50 C 0.00 0.00 0.00 9.02 +0.10 44 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 7.99 +0.11 44 0 22 0
30DEC26 57.50 C 0.00 0.00 0.00 7.14 +0.17 44 0 27 0
30DEC26 60.00 C 0.00 0.00 0.00 6.24 +0.05 44 0 34 0
30DEC26 62.50 C 0.00 0.00 0.00 5.53 +0.06 44 0 19 0
30DEC26 65.00 C 0.00 0.00 0.00 4.88 +0.07 44 0 15 0
30DEC26 67.50 C 4.30 4.30 4.30 4.26 +0.06 44 15 125 -15
30DEC26 70.00 C 0.00 0.00 0.00 3.76 +0.06 44 0 42 0
30DEC26 72.50 C 0.00 0.00 0.00 3.26 +0.05 44 0 25 0
30DEC26 75.00 C 0.00 0.00 0.00 2.88 +0.04 44 0 53 0
30DEC26 77.50 C 0.00 0.00 0.00 2.51 +0.05 44 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 2.20 +0.04 44 0 542 0
30DEC26 82.50 C 0.00 0.00 0.00 1.93 +0.04 44 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 1.66 +0.03 44 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 1.48 +0.03 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 1.25 +0.03 43 0 33 0
30MAR27 42.00 C 0.00 0.00 0.00 15.99 - 46 0 0 -
30MAR27 43.00 C 0.00 0.00 0.00 15.37 +0.25 46 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 14.78 +0.36 46 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 14.20 +0.34 45 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 13.64 +0.02 45 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 13.11 +0.06 45 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 12.34 -0.02 44 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 12.07 0.00 45 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 11.46 +0.10 44 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 10.34 +0.09 44 0 14 0
30MAR27 55.00 C 0.00 0.00 0.00 9.33 +0.02 44 0 7 0
30MAR27 57.50 C 0.00 0.00 0.00 8.44 +0.02 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 7.63 +0.02 44 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 6.88 +0.07 44 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 6.21 +0.08 44 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 5.58 +0.20 44 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 4.99 +0.07 44 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 4.50 +0.06 44 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 4.02 +0.07 44 0 1 0
30MAR27 77.50 C 3.60 3.60 3.60 3.61 +0.05 44 1 1 +1
30MAR27 80.00 C 0.00 0.00 0.00 3.26 +0.06 44 0 0 0
TOTAL CALL 2,059 22,953 +668
30MAR26 42.00 P 0.22 0.22 0.21 0.04 - 43 3 3 -
30MAR26 43.00 P 0.23 0.23 0.23 0.07 +0.01 44 2 179 +2
30MAR26 44.00 P 0.00 0.00 0.00 0.11 +0.01 43 0 16 0
30MAR26 45.00 P 0.27 0.33 0.27 0.18 +0.02 43 27 53 +21
30MAR26 46.00 P 0.37 0.50 0.37 0.27 +0.02 43 33 86 +33
30MAR26 47.00 P 0.71 0.71 0.54 0.41 +0.03 44 16 61 +7
30MAR26 48.00 P 0.72 0.97 0.62 0.58 +0.03 43 64 174 +64
30MAR26 49.00 P 0.90 1.20 0.79 0.81 +0.04 44 170 270 +62
30MAR26 50.00 P 0.97 1.55 0.96 1.09 +0.04 44 215 488 +82
30MAR26 52.50 P 1.80 2.64 1.80 1.99 -0.01 43 121 696 -59
30MAR26 55.00 P 3.28 3.90 3.10 3.34 -0.03 42 35 519 -33
30MAR26 57.50 P 5.19 5.73 5.19 5.05 -0.09 42 40 1,112 -36
30MAR26 60.00 P 0.00 0.00 0.00 7.31 +0.09 48 4 1,237 -4
30MAR26 62.50 P 8.70 10.25 8.70 9.58 +0.12 51 29 1,194 0
30MAR26 65.00 P 0.00 0.00 0.00 11.72 -0.36 43 0 714 0
30MAR26 67.50 P 0.00 0.00 0.00 14.17 -0.38 45 0 390 -31
30MAR26 70.00 P 0.00 0.00 0.00 16.67 -0.08 50 0 1,382 0
30MAR26 72.50 P 0.00 0.00 0.00 19.15 -0.36 0 0 98 0
30MAR26 75.00 P 0.00 0.00 0.00 21.65 -0.21 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 24.15 -0.10 0 0 329 0
30MAR26 80.00 P 0.00 0.00 0.00 26.65 -0.10 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 29.24 -0.44 85 0 0 0
30MAR26 85.00 P 31.94 31.94 31.94 31.70 -0.37 85 1 73 0
30MAR26 87.50 P 0.00 0.00 0.00 34.22 -0.03 92 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 36.65 -0.10 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 39.44 +0.19 119 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 41.73 -0.02 106 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 44.24 -0.01 111 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 46.65 -0.54 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 49.39 -0.21 133 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 51.65 -0.10 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 54.25 0.00 127 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 56.74 -0.01 129 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 59.15 -0.10 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 61.91 +0.16 153 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 64.22 -0.23 137 0 0 0
29APR26 42.00 P 0.62 0.62 0.62 0.31 - 44 8 8 -
29APR26 43.00 P 0.52 0.52 0.52 0.42 +0.03 44 1 27 0
29APR26 44.00 P 0.75 0.93 0.75 0.57 +0.05 45 16 26 +15
29APR26 45.00 P 0.00 0.00 0.00 0.73 +0.06 44 0 31 0
29APR26 46.00 P 1.17 1.34 1.17 0.94 +0.06 45 3 42 +3
29APR26 47.00 P 1.21 1.55 1.21 1.18 +0.06 45 75 75 +30
29APR26 48.00 P 1.73 1.73 1.69 1.46 +0.07 45 17 63 +15
29APR26 49.00 P 1.74 2.14 1.71 1.78 +0.06 45 95 146 +50
29APR26 50.00 P 2.07 2.62 1.93 2.11 +0.05 44 32 540 +16
29APR26 52.50 P 2.88 3.75 2.88 3.15 +0.04 44 120 514 -88
29APR26 55.00 P 4.42 4.85 4.42 4.49 +0.02 43 18 738 +17
29APR26 57.50 P 5.94 5.94 5.87 6.11 -0.02 44 16 240 +16
29APR26 60.00 P 7.65 7.65 7.65 7.97 -0.22 44 1 3,658 0
29APR26 62.50 P 0.00 0.00 0.00 10.00 -0.09 44 0 436 0
29APR26 65.00 P 0.00 0.00 0.00 12.16 +0.08 44 0 119 0
29APR26 67.50 P 0.00 0.00 0.00 14.53 -0.37 47 0 134 0
29APR26 70.00 P 0.00 0.00 0.00 16.79 -0.06 44 0 17 0
29APR26 72.50 P 0.00 0.00 0.00 19.20 -0.31 44 0 2 0
29APR26 75.00 P 0.00 0.00 0.00 21.74 -0.12 50 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 24.18 -0.19 50 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 26.68 -0.07 53 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 29.24 -0.44 62 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 31.70 -0.37 62 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 34.22 -0.34 67 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 36.68 -0.62 66 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 39.44 +0.19 85 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 41.73 -0.06 77 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 44.24 -0.01 80 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 46.68 -0.51 77 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 49.39 -0.21 94 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 51.68 -0.07 83 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 54.25 0.00 92 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 56.74 -0.41 94 0 0 0
28MAY26 42.00 P 0.84 0.84 0.84 0.60 - 43 15 15 -
28MAY26 43.00 P 1.12 1.12 1.12 0.76 +0.04 43 15 18 +15
28MAY26 44.00 P 1.32 1.32 1.32 0.96 +0.05 43 15 41 +15
28MAY26 45.00 P 1.23 1.23 1.23 1.17 +0.05 43 30 45 +22
28MAY26 46.00 P 1.70 1.70 1.70 1.43 +0.05 43 15 88 0
28MAY26 47.00 P 1.69 1.69 1.69 1.71 +0.05 43 15 163 +15
28MAY26 48.00 P 0.00 0.00 0.00 2.05 +0.06 44 0 102 0
28MAY26 49.00 P 0.00 0.00 0.00 2.39 +0.05 44 0 54 0
28MAY26 50.00 P 2.53 3.22 2.53 2.80 +0.04 44 48 69 -5
28MAY26 52.50 P 0.00 0.00 0.00 3.92 +0.01 43 0 209 0
28MAY26 55.00 P 5.96 5.96 5.56 5.28 -0.05 43 65 673 0
28MAY26 57.50 P 6.65 6.65 6.65 6.96 0.00 44 15 155 +15
28MAY26 60.00 P 8.98 8.98 8.98 8.70 +0.43 44 3 191 0
28MAY26 62.50 P 0.00 0.00 0.00 10.66 +0.50 45 0 379 0
28MAY26 65.00 P 0.00 0.00 0.00 12.64 -0.17 44 0 90 0
28MAY26 67.50 P 0.00 0.00 0.00 14.71 -0.20 42 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 17.52 -0.04 52 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 19.59 +0.08 49 0 40 0
28MAY26 75.00 P 0.00 0.00 0.00 21.94 -0.27 49 0 60 0
28MAY26 77.50 P 0.00 0.00 0.00 24.36 -0.23 50 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 26.76 +0.01 50 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 29.24 -0.44 52 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 31.70 -0.37 53 0 0 0
29JUN26 42.00 P 1.23 1.23 1.23 1.04 - 43 15 15 -
29JUN26 43.00 P 1.41 1.41 1.41 1.26 +0.06 43 1 3 +1
29JUN26 44.00 P 1.78 1.78 1.78 1.51 +0.07 43 15 30 +15
29JUN26 45.00 P 2.07 2.07 1.95 1.77 +0.06 43 2 68 0
29JUN26 46.00 P 2.16 2.36 2.16 2.05 +0.06 43 30 46 0
29JUN26 47.00 P 2.43 2.43 2.43 2.43 +0.11 43 15 96 +15
29JUN26 48.00 P 2.95 2.95 2.95 2.73 +0.06 43 15 86 +15
29JUN26 49.00 P 3.54 3.55 3.43 3.11 +0.05 42 194 299 +137
29JUN26 50.00 P 3.99 4.00 3.87 3.53 +0.04 42 194 313 +126
29JUN26 52.50 P 4.50 4.50 4.50 4.73 +0.04 42 17 285 +17
29JUN26 55.00 P 6.03 6.45 6.03 6.14 0.00 42 33 250 +7
29JUN26 57.50 P 0.00 0.00 0.00 7.75 +0.01 42 2 375 +2
29JUN26 60.00 P 0.00 0.00 0.00 9.25 -0.51 40 0 3,221 0
29JUN26 62.50 P 0.00 0.00 0.00 11.39 -0.34 42 0 718 0
29JUN26 65.00 P 12.95 12.95 12.95 13.24 -0.12 40 41 903 +41
29JUN26 67.50 P 0.00 0.00 0.00 15.66 +0.30 44 0 152 0
29JUN26 70.00 P 0.00 0.00 0.00 17.85 +0.15 44 0 238 0
29JUN26 72.50 P 0.00 0.00 0.00 20.11 +0.46 44 0 183 0
29JUN26 75.00 P 0.00 0.00 0.00 22.42 +0.17 45 0 203 0
29JUN26 77.50 P 0.00 0.00 0.00 24.87 +0.14 47 0 65 0
29JUN26 80.00 P 0.00 0.00 0.00 27.15 -0.08 46 0 208 0
29JUN26 82.50 P 0.00 0.00 0.00 29.55 -0.13 46 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 32.08 -0.23 50 0 190 0
29JUN26 87.50 P 0.00 0.00 0.00 34.40 -0.16 47 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 36.80 -0.50 45 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 39.44 -0.27 54 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 41.82 -0.05 52 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 44.34 +0.01 55 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 46.69 -0.50 49 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 49.39 -0.21 62 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 51.77 -0.41 59 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 54.68 +0.38 75 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 56.74 -0.47 62 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 59.27 -0.04 66 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 2.16 - 44 0 0 -
29SEP26 43.00 P 0.00 0.00 0.00 2.44 +0.06 44 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 2.74 +0.05 43 0 18 0
29SEP26 45.00 P 0.00 0.00 0.00 3.10 +0.04 44 0 3 0
29SEP26 46.00 P 0.00 0.00 0.00 3.46 -0.06 44 0 18 0
29SEP26 47.00 P 0.00 0.00 0.00 3.85 +0.01 43 0 38 0
29SEP26 48.00 P 0.00 0.00 0.00 4.22 -0.02 43 0 77 0
29SEP26 49.00 P 5.13 5.13 4.98 4.65 0.00 43 142 302 +142
29SEP26 50.00 P 5.62 5.62 5.47 5.11 -0.04 43 133 383 +133
29SEP26 52.50 P 6.88 6.96 6.79 6.38 +0.04 43 45 257 +45
29SEP26 55.00 P 7.82 7.82 7.82 7.83 -0.01 43 15 258 +15
29SEP26 57.50 P 0.00 0.00 0.00 9.46 +0.01 43 0 198 0
29SEP26 60.00 P 0.00 0.00 0.00 11.12 -0.02 43 0 906 0
29SEP26 62.50 P 0.00 0.00 0.00 12.95 +0.23 43 0 79 0
29SEP26 65.00 P 0.00 0.00 0.00 14.86 -0.26 44 0 1,071 0
29SEP26 67.50 P 0.00 0.00 0.00 16.86 +0.23 44 0 566 0
29SEP26 70.00 P 0.00 0.00 0.00 18.93 -0.09 44 0 84 0
29SEP26 72.50 P 0.00 0.00 0.00 20.73 -0.57 41 0 62 0
29SEP26 75.00 P 0.00 0.00 0.00 23.23 -0.17 44 0 51 0
29SEP26 77.50 P 0.00 0.00 0.00 25.49 -0.46 44 0 80 0
29SEP26 80.00 P 0.00 0.00 0.00 27.80 -0.37 45 0 83 0
29SEP26 82.50 P 0.00 0.00 0.00 30.14 0.00 45 0 70 0
29SEP26 85.00 P 32.58 32.58 32.58 32.09 -0.72 40 1 1 +1
29SEP26 87.50 P 0.00 0.00 0.00 34.86 -0.33 46 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 37.18 -0.44 45 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 39.56 -0.44 45 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 41.82 -0.13 41 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 44.34 -0.12 44 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 46.90 -0.29 47 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 49.39 -0.21 49 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 51.77 -0.41 47 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 54.68 +0.38 59 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 56.74 -0.47 50 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 59.27 -0.04 52 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.04 - 44 0 0 -
30DEC26 43.00 P 3.33 3.33 3.33 3.37 +0.04 43 1 1 +1
30DEC26 44.00 P 0.00 0.00 0.00 3.71 +0.04 43 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 4.11 +0.01 43 0 16 0
30DEC26 46.00 P 0.00 0.00 0.00 4.48 +0.04 43 0 34 0
30DEC26 47.00 P 0.00 0.00 0.00 4.91 +0.01 43 0 17 0
30DEC26 48.00 P 0.00 0.00 0.00 5.34 +0.01 43 0 16 0
30DEC26 49.00 P 0.00 0.00 0.00 5.83 +0.01 43 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 6.31 +0.04 43 0 79 0
30DEC26 52.50 P 0.00 0.00 0.00 7.60 -0.03 43 0 57 0
30DEC26 55.00 P 8.97 8.97 8.97 9.03 -0.04 43 15 769 +15
30DEC26 57.50 P 11.20 11.20 11.20 10.61 +0.25 43 1 357 +1
30DEC26 60.00 P 0.00 0.00 0.00 12.03 -0.25 42 0 80 0
30DEC26 62.50 P 0.00 0.00 0.00 14.06 -0.01 43 0 41 0
30DEC26 65.00 P 0.00 0.00 0.00 15.91 +0.24 43 0 127 0
30DEC26 67.50 P 0.00 0.00 0.00 17.84 -0.39 44 0 96 0
30DEC26 70.00 P 0.00 0.00 0.00 19.83 -0.07 44 0 21 0
30DEC26 72.50 P 0.00 0.00 0.00 21.88 +0.18 44 0 46 0
30DEC26 75.00 P 0.00 0.00 0.00 23.93 -0.03 43 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 26.13 -0.10 44 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 28.43 -0.37 44 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 30.34 -0.33 42 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 32.88 -0.08 44 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 35.31 -0.02 45 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 37.70 +0.08 46 0 16 0
30MAR27 42.00 P 0.00 0.00 0.00 3.81 - 43 0 0 -
30MAR27 43.00 P 0.00 0.00 0.00 4.18 -0.04 43 0 2 0
30MAR27 44.00 P 0.00 0.00 0.00 4.55 -0.05 43 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 4.96 -0.04 43 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 5.37 -0.04 43 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 5.82 -0.04 43 0 2 0
30MAR27 48.00 P 6.32 6.32 6.32 6.29 -0.03 43 15 15 +15
30MAR27 49.00 P 0.00 0.00 0.00 6.77 -0.04 43 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 7.32 +0.03 43 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 8.60 +0.04 43 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.07 +0.07 43 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.61 +0.05 43 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.31 +0.10 43 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.07 +0.01 44 0 2 0
30MAR27 65.00 P 0.00 0.00 0.00 16.94 +0.22 44 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 18.97 +0.45 45 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 20.81 +0.06 44 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 22.80 +0.09 44 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 24.89 +0.31 45 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 26.85 -0.01 44 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 28.98 +0.01 44 0 0 0
TOTAL PUT 2,340 32,716 +1,003
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$ 20.68
30MAR26 12.50 C 0.00 0.00 0.00 8.20 -0.29 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 7.70 -0.29 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.20 -0.31 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 6.71 -0.29 57 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 6.21 -0.29 51 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 5.71 -0.30 45 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 5.21 -0.29 39 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.71 -0.30 32 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.21 -0.27 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.71 -0.30 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.22 -0.30 29 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.74 -0.29 30 0 9 0
30MAR26 18.50 C 0.00 0.00 0.00 2.27 -0.28 30 0 24 0
30MAR26 19.00 C 0.00 0.00 0.00 1.83 -0.26 30 0 59 0
30MAR26 19.50 C 0.00 0.00 0.00 1.38 -0.26 27 0 86 0
30MAR26 20.00 C 0.91 0.91 0.91 1.04 -0.23 28 26 438 -14
30MAR26 21.00 C 0.00 0.00 0.00 0.51 -0.15 28 0 600 0
30MAR26 22.00 C 0.00 0.00 0.00 0.23 -0.08 30 0 494 0
30MAR26 23.00 C 0.00 0.00 0.00 0.08 -0.04 30 0 271 0
30MAR26 24.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 8 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 393 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 5.71 -0.31 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 5.21 -0.32 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 4.71 -0.34 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.24 -0.32 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 3.78 -0.29 28 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.31 -0.28 28 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 2.85 -0.28 28 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.42 -0.26 28 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 2.02 -0.24 28 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 1.64 -0.24 27 0 94 0
29APR26 20.00 C 0.00 0.00 0.00 1.30 -0.24 27 0 399 0
29APR26 21.00 C 0.00 0.00 0.00 0.79 -0.16 27 0 186 0
29APR26 22.00 C 0.00 0.00 0.00 0.45 -0.12 28 0 97 0
29APR26 23.00 C 0.00 0.00 0.00 0.24 -0.06 28 0 18 0
29APR26 24.00 C 0.00 0.00 0.00 0.12 -0.03 28 0 17 0
29APR26 25.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 69 0
29APR26 26.00 C 0.00 0.00 0.00 0.03 0.00 30 0 15 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 96 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 4.76 -0.35 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 4.27 -0.37 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 3.85 -0.31 27 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.40 -0.27 27 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 2.96 -0.27 27 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 2.56 -0.25 27 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 2.18 -0.23 27 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 1.85 -0.22 28 0 45 0
28MAY26 20.00 C 0.00 0.00 0.00 1.49 -0.26 26 0 145 0
28MAY26 21.00 C 0.00 0.00 0.00 0.98 -0.17 26 0 175 0
28MAY26 22.00 C 0.00 0.00 0.00 0.62 -0.11 27 0 15 0
28MAY26 23.00 C 0.00 0.00 0.00 0.38 -0.08 27 0 63 0
28MAY26 24.00 C 0.00 0.00 0.00 0.22 -0.05 27 0 45 0
28MAY26 25.00 C 0.00 0.00 0.00 0.12 -0.03 27 0 132 0
28MAY26 26.00 C 0.00 0.00 0.00 0.06 -0.02 27 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 30 0
28MAY26 28.00 C 0.00 0.00 0.00 0.02 0.00 28 0 15 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.22 -0.35 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.74 -0.35 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.25 -0.35 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.77 -0.35 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.28 -0.36 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.83 -0.33 28 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.36 -0.33 28 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.89 -0.33 27 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.44 -0.27 27 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.02 -0.25 27 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.62 -0.24 27 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 2.25 -0.22 27 0 17 0
29JUN26 19.50 C 0.00 0.00 0.00 1.91 -0.20 27 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 1.65 -0.19 28 0 283 0
29JUN26 21.00 C 0.00 0.00 0.00 1.11 -0.16 27 0 334 0
29JUN26 22.00 C 0.00 0.00 0.00 0.73 -0.11 27 0 168 0
29JUN26 23.00 C 0.51 0.51 0.51 0.45 -0.08 27 15 45 +15
29JUN26 24.00 C 0.00 0.00 0.00 0.27 -0.05 27 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 0.16 -0.03 27 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.09 -0.02 27 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.24 -0.34 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.77 -0.33 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.29 -0.32 26 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.82 -0.31 29 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.30 -0.36 23 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.87 -0.31 28 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.38 -0.34 26 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.97 -0.30 28 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.52 -0.26 26 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.12 -0.24 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.74 -0.23 26 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 2.40 -0.22 26 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 2.09 -0.19 26 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 1.80 -0.18 26 0 119 0
29SEP26 21.00 C 0.00 0.00 0.00 1.34 -0.15 26 0 134 0
29SEP26 22.00 C 0.00 0.00 0.00 0.98 -0.12 26 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.71 -0.08 27 0 2 0
29SEP26 24.00 C 0.00 0.00 0.00 0.50 -0.06 27 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.35 -0.04 27 0 110 0
29SEP26 26.00 C 0.00 0.00 0.00 0.24 -0.03 27 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.16 -0.02 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.08 0.00 27 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.82 -0.33 26 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.34 -0.35 25 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.89 -0.34 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.50 -0.29 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.02 -0.34 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.63 -0.24 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.26 -0.23 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.92 -0.22 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.60 -0.21 26 0 0 0
30DEC26 19.50 C 2.42 2.42 2.42 2.32 -0.26 26 10 10 +10
30DEC26 20.00 C 0.00 0.00 0.00 2.08 -0.15 26 0 8 0
30DEC26 21.00 C 0.00 0.00 0.00 1.62 -0.18 26 0 10 0
30DEC26 22.00 C 0.00 0.00 0.00 1.27 -0.13 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.98 -0.11 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.74 -0.09 26 0 2 0
30DEC26 25.00 C 0.00 0.00 0.00 0.56 -0.07 26 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.42 -0.06 26 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.31 -0.04 26 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.23 -0.03 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.17 -0.02 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.12 -0.02 26 0 1 0
30DEC26 31.00 C 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.99 -0.32 27 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.58 -0.31 26 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.19 -0.30 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.78 -0.33 25 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.44 -0.20 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.13 -0.17 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.83 -0.17 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.57 -0.15 25 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.37 -0.08 26 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.92 -0.13 26 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.55 -0.11 26 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.25 -0.08 26 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.99 -0.06 26 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.78 -0.04 26 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.61 -0.04 26 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.48 -0.03 26 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.37 -0.02 25 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.28 -0.02 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.22 -0.01 25 0 0 0
TOTAL CALL 51 5,545 +11
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 68 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 53 0 12 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 48 0 52 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 9 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 34 0 14 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 30 0 115 0
30MAR26 18.00 P 0.05 0.08 0.05 0.03 +0.01 31 5 73 -3
30MAR26 18.50 P 0.00 0.00 0.00 0.06 +0.02 30 0 236 0
30MAR26 19.00 P 0.00 0.00 0.00 0.12 +0.04 30 0 482 0
30MAR26 19.50 P 0.00 0.00 0.00 0.21 +0.06 30 0 136 0
30MAR26 20.00 P 0.36 0.36 0.36 0.36 +0.10 30 5 136 0
30MAR26 21.00 P 0.75 0.95 0.75 0.84 +0.17 31 80 260 +50
30MAR26 22.00 P 0.00 0.00 0.00 1.55 +0.23 32 0 152 0
30MAR26 23.00 P 0.00 0.00 0.00 2.37 +0.27 29 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 3.32 +0.29 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.38 +0.31 47 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.41 +0.34 58 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.38 +0.31 62 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.41 +0.34 72 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.37 +0.30 72 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.41 +0.37 85 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 10.40 +0.36 89 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 18 0
29APR26 17.00 P 0.00 0.00 0.00 0.03 0.00 28 0 26 0
29APR26 17.50 P 0.00 0.00 0.00 0.06 +0.01 28 0 108 0
29APR26 18.00 P 0.00 0.00 0.00 0.11 +0.03 29 0 14 0
29APR26 18.50 P 0.00 0.00 0.00 0.17 +0.04 28 0 110 0
29APR26 19.00 P 0.00 0.00 0.00 0.27 +0.05 28 0 101 0
29APR26 19.50 P 0.00 0.00 0.00 0.41 +0.08 28 0 124 0
29APR26 20.00 P 0.00 0.00 0.00 0.59 +0.12 28 0 279 0
29APR26 21.00 P 1.00 1.20 1.00 1.07 +0.17 28 64 293 +64
29APR26 22.00 P 0.00 0.00 0.00 1.70 +0.18 28 0 60 0
29APR26 23.00 P 0.00 0.00 0.00 2.49 +0.25 28 0 412 0
29APR26 24.00 P 0.00 0.00 0.00 3.37 +0.27 27 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 4.41 +0.34 36 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 5.41 +0.34 42 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 6.41 +0.34 47 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.41 +0.34 52 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.41 +0.34 56 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.41 +0.34 60 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 10.41 +0.34 65 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.04 +0.01 27 0 30 0
28MAY26 17.00 P 0.00 0.00 0.00 0.07 +0.01 27 0 5 0
28MAY26 17.50 P 0.00 0.00 0.00 0.12 +0.03 27 0 60 0
28MAY26 18.00 P 0.00 0.00 0.00 0.18 +0.03 27 0 101 0
28MAY26 18.50 P 0.00 0.00 0.00 0.27 +0.05 27 0 159 0
28MAY26 19.00 P 0.00 0.00 0.00 0.40 +0.07 27 0 70 0
28MAY26 19.50 P 0.00 0.00 0.00 0.55 +0.08 27 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.75 +0.11 28 0 165 0
28MAY26 21.00 P 0.00 0.00 0.00 1.23 +0.17 27 0 110 0
28MAY26 22.00 P 0.00 0.00 0.00 1.84 +0.22 27 0 60 0
28MAY26 23.00 P 0.00 0.00 0.00 2.58 +0.22 27 0 4 0
28MAY26 24.00 P 0.00 0.00 0.00 3.44 +0.26 27 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 4.44 +0.32 32 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 5.41 +0.34 35 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 6.41 +0.34 39 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.41 +0.34 43 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 8.44 +0.37 49 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.44 +0.37 53 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 10.48 +0.41 59 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 0.00 28 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.06 +0.01 27 0 32 0
29JUN26 16.00 P 0.00 0.00 0.00 0.09 +0.02 27 0 25 0
29JUN26 16.50 P 0.00 0.00 0.00 0.14 +0.03 27 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 0.21 +0.04 27 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 0.31 +0.06 27 0 10 0
29JUN26 18.00 P 0.00 0.00 0.00 0.43 +0.07 27 0 4 0
29JUN26 18.50 P 0.00 0.00 0.00 0.59 +0.10 27 0 20 0
29JUN26 19.00 P 0.00 0.00 0.00 0.77 +0.12 27 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 0.98 +0.14 27 0 165 0
29JUN26 20.00 P 0.00 0.00 0.00 1.21 +0.16 27 0 102 0
29JUN26 21.00 P 0.00 0.00 0.00 1.77 +0.21 26 0 250 0
29JUN26 22.00 P 0.00 0.00 0.00 2.49 +0.22 27 0 150 0
29JUN26 23.00 P 0.00 0.00 0.00 3.28 +0.25 27 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.19 +0.32 29 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.08 +0.33 29 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.01 +0.32 29 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.99 +0.35 31 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.96 +0.35 31 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.94 +0.35 33 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.94 +0.38 36 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.91 +0.36 35 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.08 +0.02 27 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.12 +0.03 27 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.17 +0.03 27 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.23 +0.04 26 0 37 0
29SEP26 16.50 P 0.00 0.00 0.00 0.32 +0.05 27 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.43 +0.07 27 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.55 +0.07 27 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.71 +0.10 27 0 21 0
29SEP26 18.50 P 0.00 0.00 0.00 0.89 +0.11 27 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.07 +0.13 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.28 +0.15 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.54 +0.19 26 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 2.11 +0.21 26 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 2.86 +0.22 28 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.63 +0.25 28 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.38 +0.30 27 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.24 +0.29 28 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.16 +0.32 29 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.13 +0.37 31 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.08 +0.37 32 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.05 +0.38 33 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.01 +0.37 34 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.00 +0.38 35 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.20 +0.03 26 0 24 0
30DEC26 15.50 P 0.00 0.00 0.00 0.27 +0.03 26 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.36 +0.05 26 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.46 +0.05 26 0 65 0
30DEC26 17.00 P 0.00 0.00 0.00 0.59 +0.06 26 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 0.74 +0.08 26 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.90 +0.09 26 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 1.08 +0.11 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.27 +0.14 26 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 1.48 +0.14 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.73 +0.16 25 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.31 +0.20 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.97 +0.19 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.69 +0.21 26 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 4.55 +0.32 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.39 +0.34 27 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.21 +0.29 26 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.13 +0.31 27 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.08 +0.33 28 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.05 +0.35 29 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.01 +0.35 30 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.00 +0.37 31 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.47 +0.06 25 0 1 0
30MAR27 16.50 P 0.63 0.63 0.63 0.60 +0.09 26 32 32 +32
30MAR27 17.00 P 0.00 0.00 0.00 0.73 +0.09 26 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 0.89 +0.10 26 0 0 0
30MAR27 18.00 P 1.04 1.04 1.04 1.07 +0.12 26 10 10 +10
30MAR27 18.50 P 0.00 0.00 0.00 1.24 +0.10 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.48 +0.16 26 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.65 +0.12 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.89 +0.13 25 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.45 +0.17 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.13 +0.26 25 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.88 +0.27 26 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.63 +0.27 26 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.47 +0.31 26 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.34 +0.34 27 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.22 +0.34 27 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.13 +0.34 27 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.05 +0.33 27 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.03 +0.35 28 0 0 0
TOTAL PUT 196 5,405 +153
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$ 1.10
30MAR26 0.55 C 0.00 0.00 0.00 0.55 +0.02 0 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.50 +0.02 0 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.45 +0.02 0 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.40 +0.02 0 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.35 +0.02 0 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.30 +0.02 0 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.25 +0.02 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.21 +0.02 61 0 1 0
30MAR26 0.95 C 0.00 0.00 0.00 0.16 +0.01 48 0 20 0
30MAR26 1.00 C 0.00 0.00 0.00 0.13 +0.02 60 0 365 0
30MAR26 1.05 C 0.00 0.00 0.00 0.10 +0.01 62 0 297 0
30MAR26 1.10 C 0.08 0.08 0.08 0.07 0.00 59 1 516 +1
30MAR26 1.15 C 0.05 0.07 0.03 0.05 0.00 59 12 115 +4
30MAR26 1.20 C 0.00 0.00 0.00 0.04 +0.01 65 0 151 0
30MAR26 1.25 C 0.01 0.01 0.01 0.03 +0.01 67 10 168 -10
30MAR26 1.30 C 0.00 0.00 0.00 0.02 +0.01 66 0 537 0
30MAR26 1.35 C 0.00 0.00 0.00 0.01 0.00 60 0 532 0
30MAR26 1.40 C 0.00 0.00 0.00 0.01 0.00 68 0 421 0
30MAR26 1.45 C 0.00 0.00 0.00 0.01 0.00 75 0 1,006 0
30MAR26 1.50 C 0.01 0.02 0.01 0.01 0.00 81 120 2,855 +100
30MAR26 1.55 C 0.01 0.01 0.01 0.01 0.00 88 6 350 +6
30MAR26 1.60 C 0.00 0.00 0.00 0.01 0.00 94 0 403 0
30MAR26 1.65 C 0.00 0.00 0.00 0.01 0.00 99 0 624 0
30MAR26 1.70 C 0.00 0.00 0.00 0.01 0.00 104 0 52 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 0.00 110 0 132 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 115 0 628 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 119 0 365 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 124 0 875 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 128 0 125 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 132 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 0.00 148 0 154 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 155 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 0.00 168 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 0.00 201 0 10 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 206 0 10 0
29JUN26 1.00 C 0.00 0.00 0.00 0.20 0.00 59 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.18 +0.01 61 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.15 0.00 59 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.13 0.00 59 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.12 +0.01 62 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.10 0.00 61 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.09 +0.01 62 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.07 0.00 59 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.06 0.00 59 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.05 0.00 59 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.04 0.00 57 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.03 0.00 55 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.02 0.00 52 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
TOTAL CALL 149 11,518 +101
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 105 0 20 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 91 0 40 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 77 0 40 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 64 0 50 0
30MAR26 0.95 P 0.00 0.00 0.00 0.02 -0.01 65 0 180 0
30MAR26 1.00 P 0.05 0.05 0.05 0.03 -0.01 62 100 530 -100
30MAR26 1.05 P 0.05 0.05 0.05 0.05 0.00 63 3 279 +3
30MAR26 1.10 P 0.00 0.00 0.00 0.07 -0.01 60 0 1,182 0
30MAR26 1.15 P 0.00 0.00 0.00 0.10 -0.02 61 0 1,164 -20
30MAR26 1.20 P 0.00 0.00 0.00 0.13 -0.02 57 0 522 0
30MAR26 1.25 P 0.00 0.00 0.00 0.18 -0.02 69 0 185 0
30MAR26 1.30 P 0.00 0.00 0.00 0.22 -0.01 68 0 586 0
30MAR26 1.35 P 0.00 0.00 0.00 0.27 -0.01 77 0 111 0
30MAR26 1.40 P 0.00 0.00 0.00 0.31 -0.02 71 0 95 0
30MAR26 1.45 P 0.00 0.00 0.00 0.36 -0.02 78 0 11 0
30MAR26 1.50 P 0.43 0.43 0.43 0.40 -0.02 0 6 754 -6
30MAR26 1.55 P 0.00 0.00 0.00 0.45 -0.02 0 0 50 0
30MAR26 1.60 P 0.53 0.53 0.53 0.50 -0.02 0 10 62 0
30MAR26 1.65 P 0.00 0.00 0.00 0.55 -0.02 0 0 20 0
30MAR26 1.70 P 0.00 0.00 0.00 0.60 -0.02 0 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.65 -0.02 0 0 5 0
30MAR26 1.80 P 0.00 0.00 0.00 0.70 -0.02 0 0 302 0
30MAR26 1.85 P 0.00 0.00 0.00 0.75 -0.02 0 0 175 0
30MAR26 1.90 P 0.00 0.00 0.00 0.80 -0.02 0 0 518 0
30MAR26 1.95 P 0.00 0.00 0.00 0.85 -0.02 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.90 -0.02 0 0 203 0
30MAR26 2.10 P 0.00 0.00 0.00 1.00 -0.02 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 1.10 -0.02 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.20 -0.02 0 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 1.30 -0.02 0 0 200 0
30MAR26 2.50 P 0.00 0.00 0.00 1.40 -0.02 0 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.50 -0.02 0 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.60 -0.02 0 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.70 -0.02 0 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.80 -0.02 0 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 1.90 -0.02 0 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 2.00 -0.02 0 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 2.10 -0.02 0 0 40 0
29JUN26 1.00 P 0.00 0.00 0.00 0.10 -0.01 62 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.12 -0.01 60 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.15 -0.01 62 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.18 -0.01 62 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.21 -0.01 62 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.24 -0.02 60 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.28 -0.02 62 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.31 -0.02 59 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.35 -0.02 59 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.39 -0.02 58 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.44 -0.02 62 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.48 -0.02 61 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.52 -0.02 58 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.57 -0.02 61 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.62 -0.02 64 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.66 -0.02 59 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.71 -0.02 61 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.76 -0.02 64 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.80 -0.03 0 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.85 -0.02 0 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.90 -0.02 0 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 1.00 -0.02 0 0 0 0
TOTAL PUT 119 7,325 -123
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$ 79.50
30MAR26 45.00 C 0.00 0.00 0.00 34.58 -2.16 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 33.58 -2.16 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 32.59 -2.15 65 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 31.59 -2.15 59 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 30.59 -2.15 44 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 29.73 -2.02 88 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 27.10 -2.43 52 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 24.60 -2.15 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 22.11 -2.15 42 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 19.81 -1.95 61 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 17.29 -1.98 52 0 6 0
30MAR26 65.00 C 0.00 0.00 0.00 14.81 -1.97 46 0 49 0
30MAR26 67.50 C 0.00 0.00 0.00 12.29 -1.88 38 0 29 0
30MAR26 70.00 C 0.00 0.00 0.00 9.72 -1.97 27 0 74 0
30MAR26 72.50 C 0.00 0.00 0.00 7.39 -1.80 27 0 47 0
30MAR26 75.00 C 0.00 0.00 0.00 5.15 -1.82 24 0 54 0
30MAR26 77.50 C 3.68 3.68 3.68 3.43 -1.59 26 5 117 -5
30MAR26 80.00 C 2.78 2.78 2.10 2.13 -1.26 27 9 54 -8
30MAR26 82.50 C 2.00 2.00 1.27 1.26 -0.87 28 30 101 -16
30MAR26 85.00 C 0.00 0.00 0.00 0.65 -0.65 27 0 13 0
30MAR26 87.50 C 0.00 0.00 0.00 0.30 -0.41 27 0 24 0
30MAR26 90.00 C 0.00 0.00 0.00 0.13 -0.23 27 0 33 0
30MAR26 92.50 C 0.00 0.00 0.00 0.05 -0.12 27 0 50 0
30MAR26 95.00 C 0.00 0.00 0.00 0.02 -0.05 28 0 40 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 33.58 -2.19 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 32.59 -2.18 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 31.59 -2.15 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 30.59 -2.19 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 29.73 -2.05 69 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 27.18 -2.35 56 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 24.60 -2.19 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 22.21 -2.05 47 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 19.81 -1.99 48 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 17.30 -1.97 41 0 60 0
29APR26 65.00 C 0.00 0.00 0.00 14.83 -2.00 37 0 90 0
29APR26 67.50 C 0.00 0.00 0.00 12.42 -1.94 34 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 9.89 -2.05 27 0 15 0
29APR26 72.50 C 0.00 0.00 0.00 7.53 -1.94 24 0 47 0
29APR26 75.00 C 5.92 5.92 5.92 5.73 -1.52 27 15 60 +15
29APR26 77.50 C 0.00 0.00 0.00 4.08 -1.32 27 0 90 0
29APR26 80.00 C 2.77 2.77 2.77 2.76 -1.10 27 22 58 0
29APR26 82.50 C 2.40 2.40 2.00 1.76 -0.92 27 11 84 +9
29APR26 85.00 C 1.68 1.68 1.56 1.08 -0.76 27 21 122 0
29APR26 87.50 C 0.92 0.92 0.92 0.63 -0.54 27 15 86 +15
29APR26 90.00 C 0.00 0.00 0.00 0.35 -0.35 27 0 100 0
29APR26 92.50 C 0.45 0.48 0.45 0.19 -0.22 26 55 235 -40
29APR26 95.00 C 0.00 0.00 0.00 0.10 -0.13 27 0 124 0
29APR26 97.50 C 0.00 0.00 0.00 0.05 -0.08 27 0 143 0
29APR26 100.00 C 0.00 0.00 0.00 0.03 -0.04 27 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 0.02 -0.02 28 0 31 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 27.18 -2.35 51 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 24.64 -2.15 34 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 22.21 -2.09 42 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 19.81 -1.99 43 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 17.30 -1.97 37 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 14.83 -2.00 33 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 12.42 -1.94 30 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 9.95 -2.04 26 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 7.93 -1.78 27 0 15 0
28MAY26 75.00 C 0.00 0.00 0.00 6.01 -1.42 26 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 4.44 -1.25 26 0 60 0
28MAY26 80.00 C 3.14 3.14 3.14 3.21 -1.02 26 5 80 0
28MAY26 82.50 C 0.00 0.00 0.00 2.27 -0.83 26 0 21 0
28MAY26 85.00 C 0.00 0.00 0.00 1.55 -0.76 26 0 48 0
28MAY26 87.50 C 0.00 0.00 0.00 1.04 -0.57 26 0 60 0
28MAY26 90.00 C 0.00 0.00 0.00 0.67 -0.42 26 0 45 0
28MAY26 92.50 C 0.78 0.78 0.75 0.43 -0.30 26 45 163 -14
28MAY26 95.00 C 0.59 0.59 0.59 0.27 -0.20 26 15 136 0
28MAY26 97.50 C 0.00 0.00 0.00 0.17 -0.13 26 0 133 0
28MAY26 100.00 C 0.00 0.00 0.00 0.10 -0.09 26 0 110 0
28MAY26 102.50 C 0.00 0.00 0.00 0.06 -0.06 26 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 0.04 -0.04 26 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 0.02 -0.03 26 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 33.61 -2.16 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 32.62 -2.15 47 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 31.62 -2.15 42 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 30.62 -2.16 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 29.73 -2.05 55 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 27.18 -2.35 46 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 24.64 -2.15 34 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 22.21 -2.09 39 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 19.81 -2.00 39 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 17.30 -1.97 33 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 14.83 -2.00 30 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 12.42 -1.94 27 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 10.34 -1.70 28 0 1 0
29JUN26 72.50 C 0.00 0.00 0.00 8.23 -1.60 27 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 6.29 -1.54 25 0 40 0
29JUN26 77.50 C 6.00 6.00 4.72 4.80 -1.21 25 46 21 -21
29JUN26 80.00 C 0.00 0.00 0.00 3.61 -1.00 25 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 2.70 -0.84 25 0 66 0
29JUN26 85.00 C 2.11 2.11 2.11 1.96 -0.75 25 15 21 0
29JUN26 87.50 C 0.00 0.00 0.00 1.40 -0.63 25 0 0 0
29JUN26 90.00 C 1.45 1.45 1.35 0.98 -0.49 25 22 40 -22
29JUN26 92.50 C 0.00 0.00 0.00 0.68 -0.36 25 0 15 0
29JUN26 95.00 C 0.00 0.00 0.00 0.46 -0.27 25 0 49 0
29JUN26 97.50 C 0.57 0.57 0.57 0.30 -0.20 25 15 15 +15
29JUN26 100.00 C 0.00 0.00 0.00 0.20 -0.14 25 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 0.13 -0.10 25 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.08 -0.07 25 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.06 -0.04 25 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 33.62 -2.15 41 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 32.62 -2.15 37 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 31.62 -2.15 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 30.62 -2.16 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 29.73 -2.05 44 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 27.18 -2.35 37 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 24.64 -2.15 27 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 22.21 -2.09 31 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 19.81 -2.13 30 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 17.30 -2.03 26 0 9 0
29SEP26 65.00 C 0.00 0.00 0.00 14.92 -1.91 25 0 21 0
29SEP26 67.50 C 0.00 0.00 0.00 12.42 -2.03 21 0 16 0
29SEP26 70.00 C 0.00 0.00 0.00 10.74 -1.50 24 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 8.93 -1.34 24 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 7.52 -1.11 24 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 6.02 -1.18 23 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 4.92 -1.04 24 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 4.00 -0.87 24 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 3.22 -0.75 24 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 2.56 -0.64 24 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 2.01 -0.54 24 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 1.58 -0.43 24 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 1.23 -0.34 24 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.96 -0.29 24 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.74 -0.25 24 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 0.58 -0.16 24 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.43 -0.14 24 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.32 -0.11 24 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 33.62 -2.15 37 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 32.62 -2.15 35 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 31.62 -2.15 33 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 30.62 -2.16 32 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 29.73 -2.05 37 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 27.18 -2.35 32 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 24.64 -2.15 26 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 22.21 -2.09 26 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.81 -2.13 25 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 17.47 -1.86 24 0 8 0
30DEC26 65.00 C 0.00 0.00 0.00 15.11 -1.91 22 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 13.27 -1.64 23 0 16 0
30DEC26 70.00 C 0.00 0.00 0.00 11.17 -1.62 21 0 19 0
30DEC26 72.50 C 0.00 0.00 0.00 10.01 -0.98 23 0 32 0
30DEC26 75.00 C 0.00 0.00 0.00 8.31 -1.16 22 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 6.87 -1.23 22 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 5.78 -1.08 22 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 4.83 -0.94 22 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 3.99 -0.85 22 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 3.26 -0.75 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.68 -0.61 22 0 4 0
30DEC26 92.50 C 0.00 0.00 0.00 2.18 -0.53 22 0 8 0
30DEC26 95.00 C 0.00 0.00 0.00 1.74 -0.47 22 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 1.41 -0.36 22 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.15 -0.29 22 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 0.92 -0.26 22 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 0.73 -0.21 22 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.56 -0.19 22 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 19.92 -2.02 22 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 17.52 -2.18 20 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 15.80 -1.83 22 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 13.97 -1.74 22 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 12.28 -1.27 22 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 10.42 -1.45 21 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 9.05 -1.36 21 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 7.79 -1.28 21 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 6.70 -1.13 21 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 5.73 -1.01 21 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 4.84 -0.94 21 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 4.10 -0.80 21 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 3.45 -0.72 22 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 2.87 -0.65 22 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 2.41 -0.53 22 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 1.98 -0.50 22 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.70 -0.34 22 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 1.39 -0.38 22 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.15 -0.29 22 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.93 -0.27 22 0 0 0
TOTAL CALL 346 3,440 -72
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 77 0 8 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 40 0 50 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 35 0 60 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 29 0 64 0
30MAR26 67.50 P 0.00 0.00 0.00 0.03 +0.01 28 0 63 0
30MAR26 70.00 P 0.11 0.11 0.11 0.09 +0.04 27 20 74 +20
30MAR26 72.50 P 0.22 0.22 0.22 0.26 +0.11 27 4 57 0
30MAR26 75.00 P 0.63 0.64 0.63 0.65 +0.26 27 2 60 +2
30MAR26 77.50 P 1.08 1.36 1.08 1.36 +0.50 27 41 72 -3
30MAR26 80.00 P 1.76 2.58 1.76 2.59 +0.89 28 27 62 +27
30MAR26 82.50 P 0.00 0.00 0.00 4.22 +1.22 29 0 6 0
30MAR26 85.00 P 0.00 0.00 0.00 6.01 +1.38 27 0 17 0
30MAR26 87.50 P 0.00 0.00 0.00 8.36 +1.88 31 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 10.55 +1.71 27 0 1 0
30MAR26 92.50 P 0.00 0.00 0.00 13.39 +2.15 44 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 15.50 +1.74 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 18.20 +2.08 49 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 20.55 +1.97 45 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 23.00 +1.89 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 25.50 +1.94 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 28.21 +2.11 67 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 29 0 19 0
29APR26 60.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 10 0
29APR26 62.50 P 0.00 0.00 0.00 0.06 +0.02 27 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.15 +0.06 27 0 30 0
29APR26 67.50 P 0.00 0.00 0.00 0.32 +0.11 26 0 30 0
29APR26 70.00 P 0.52 0.52 0.52 0.65 +0.21 26 15 30 +10
29APR26 72.50 P 0.00 0.00 0.00 1.19 +0.35 26 0 5 0
29APR26 75.00 P 1.69 2.09 1.69 2.02 +0.56 26 21 12 -17
29APR26 77.50 P 3.11 3.11 3.02 3.17 +0.84 26 20 84 +20
29APR26 80.00 P 0.00 0.00 0.00 4.63 +1.04 26 0 51 0
29APR26 82.50 P 0.00 0.00 0.00 6.43 +1.21 27 0 111 0
29APR26 85.00 P 0.00 0.00 0.00 8.44 +1.44 28 0 6 0
29APR26 87.50 P 0.00 0.00 0.00 10.42 +1.46 25 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 12.66 +1.51 24 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 14.97 +1.46 16 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 17.31 +1.52 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 19.81 +1.73 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 22.06 +1.41 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 24.72 +1.78 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 28.09 +2.73 55 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 29.53 +1.76 0 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.07 +0.03 26 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.16 +0.06 26 0 1 0
28MAY26 65.00 P 0.00 0.00 0.00 0.31 +0.11 26 0 45 0
28MAY26 67.50 P 0.00 0.00 0.00 0.60 +0.19 26 0 15 0
28MAY26 70.00 P 1.02 1.02 1.02 1.04 +0.31 26 15 30 +15
28MAY26 72.50 P 0.00 0.00 0.00 1.70 +0.46 25 0 15 0
28MAY26 75.00 P 0.00 0.00 0.00 2.57 +0.64 25 0 15 0
28MAY26 77.50 P 0.00 0.00 0.00 3.72 +0.85 25 0 97 0
28MAY26 80.00 P 0.00 0.00 0.00 5.20 +1.06 26 0 75 0
28MAY26 82.50 P 0.00 0.00 0.00 6.95 +1.24 26 0 15 0
28MAY26 85.00 P 0.00 0.00 0.00 9.03 +1.57 28 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 11.13 +1.77 29 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 13.37 +1.84 30 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 15.73 +1.96 32 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 17.79 +1.88 29 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 20.04 +1.85 25 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 23.17 +2.52 41 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 24.80 +1.86 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 28.09 +2.19 45 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 30.27 +1.90 42 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 28 0 3 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 0.02 0.00 25 0 31 0
29JUN26 57.50 P 0.00 0.00 0.00 0.06 +0.02 25 0 36 0
29JUN26 60.00 P 0.00 0.00 0.00 0.13 +0.05 25 0 18 0
29JUN26 62.50 P 0.00 0.00 0.00 0.26 +0.08 25 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 0.49 +0.15 25 0 79 0
29JUN26 67.50 P 0.00 0.00 0.00 0.83 +0.25 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 1.32 +0.35 24 0 0 0
29JUN26 72.50 P 2.07 2.07 2.07 2.07 +0.55 24 15 60 +15
29JUN26 75.00 P 0.00 0.00 0.00 2.95 +0.69 24 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 4.11 +0.88 24 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 5.56 +1.04 24 0 8 0
29JUN26 82.50 P 0.00 0.00 0.00 7.26 +1.21 25 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 9.32 +1.57 26 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 11.36 +1.81 27 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 13.55 +1.92 28 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 15.86 +2.04 30 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 18.25 +2.09 31 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 20.46 +2.10 31 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 23.17 +2.48 36 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 25.09 +2.15 29 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 28.09 +2.19 40 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 30.27 +1.90 37 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.03 +0.02 25 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.04 +0.02 25 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.07 +0.03 24 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.14 +0.05 24 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.25 +0.08 24 0 46 0
29SEP26 60.00 P 0.00 0.00 0.00 0.45 +0.16 24 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.73 +0.22 24 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 1.13 +0.31 24 0 10 0
29SEP26 67.50 P 0.00 0.00 0.00 1.67 +0.42 24 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 2.37 +0.55 25 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 3.25 +0.70 25 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 4.29 +0.84 25 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 5.52 +0.99 25 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 6.94 +1.15 25 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 8.55 +1.34 25 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 10.31 +1.47 26 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 12.21 +1.59 26 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 14.24 +1.71 26 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 16.37 +1.80 27 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 18.62 +1.88 28 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 20.46 +1.46 25 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 23.20 +1.91 29 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 25.53 +1.83 30 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 28.09 +1.92 32 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 30.27 +1.90 30 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.03 +0.02 23 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.04 +0.02 23 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.05 +0.02 23 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.07 +0.02 23 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.13 +0.04 23 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.22 +0.07 22 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.38 +0.11 22 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.63 +0.18 23 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 0.98 +0.24 23 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 1.44 +0.34 23 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 2.04 +0.45 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 2.79 +0.58 23 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 3.70 +0.71 23 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 4.76 +0.82 23 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 5.98 +0.95 23 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 7.39 +1.11 23 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 8.97 +1.28 23 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 10.68 +1.57 24 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 12.51 +1.49 24 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 14.52 +1.66 24 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 16.62 +1.75 25 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 18.81 +1.84 25 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.12 +1.95 26 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.20 +1.90 26 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 25.53 +1.73 26 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 28.09 +1.92 28 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 30.27 +1.81 27 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.90 +0.23 22 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 1.30 +0.28 22 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.82 +0.36 22 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 2.46 +0.44 22 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 3.26 +0.56 22 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 4.21 +0.70 22 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 5.30 +0.81 22 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 6.52 +0.91 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 7.93 +1.07 23 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 9.47 +1.20 23 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 10.98 +1.15 23 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 12.95 +1.45 23 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 14.81 +1.48 23 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 16.91 +1.65 24 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.81 +1.51 23 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 21.17 +1.72 24 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 23.39 +2.09 25 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 25.61 +1.81 25 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 28.09 +1.92 26 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 30.27 +1.81 25 0 0 0
TOTAL PUT 180 1,867 +89
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TCH - TENCENT HOLDINGS LTD CLOSING PRICE HK$ 506.00
06MAR26 390.00 C 0.00 0.00 0.00 117.07 -4.90 199 0 0 0
06MAR26 400.00 C 0.00 0.00 0.00 107.08 -4.91 183 0 0 0
06MAR26 410.00 C 0.00 0.00 0.00 97.08 -3.51 167 0 0 0
06MAR26 420.00 C 0.00 0.00 0.00 87.09 -4.90 151 0 0 0
06MAR26 430.00 C 0.00 0.00 0.00 77.10 -5.00 135 0 0 0
06MAR26 440.00 C 0.00 0.00 0.00 67.13 -4.89 120 0 0 0
06MAR26 450.00 C 0.00 0.00 0.00 57.16 -4.89 105 0 0 0
06MAR26 460.00 C 0.00 0.00 0.00 47.18 -4.93 90 0 0 0
06MAR26 470.00 C 33.30 33.30 33.30 37.05 -4.86 72 1 1 +1
06MAR26 480.00 C 0.00 0.00 0.00 28.02 -3.84 68 5 6 +5
06MAR26 490.00 C 18.00 18.96 15.40 18.79 -3.55 57 29 15 +15
06MAR26 500.00 C 9.83 15.67 7.00 10.40 -3.54 46 510 158 +80
06MAR26 510.00 C 5.45 10.00 2.95 4.35 -3.06 40 10,722 3,705 +3,375
06MAR26 520.00 C 2.38 5.00 1.13 1.79 -1.65 43 6,035 3,964 +1,229
06MAR26 530.00 C 1.37 2.18 0.49 0.64 -0.73 44 3,149 4,051 +376
06MAR26 540.00 C 0.64 0.82 0.20 0.25 -0.22 48 411 3,268 -78
06MAR26 550.00 C 0.14 0.40 0.10 0.09 -0.05 50 293 2,881 +81
06MAR26 560.00 C 0.10 0.12 0.05 0.04 0.00 54 24 1,011 -16
06MAR26 570.00 C 0.06 0.09 0.06 0.02 +0.01 58 29 676 -21
06MAR26 580.00 C 0.01 0.09 0.01 0.01 0.00 61 565 874 +82
06MAR26 590.00 C 0.01 0.01 0.01 0.01 0.00 68 43 244 0
06MAR26 600.00 C 0.01 0.01 0.01 0.01 0.00 75 176 912 0
06MAR26 610.00 C 0.00 0.00 0.00 0.01 0.00 82 0 129 0
06MAR26 620.00 C 0.00 0.00 0.00 0.01 0.00 88 0 67 0
06MAR26 630.00 C 0.01 0.01 0.01 0.01 0.00 94 7 8 +7
06MAR26 640.00 C 0.00 0.00 0.00 0.01 0.00 101 0 100 0
06MAR26 650.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
06MAR26 660.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
13MAR26 390.00 C 0.00 0.00 0.00 117.07 -4.90 90 0 0 0
13MAR26 400.00 C 0.00 0.00 0.00 107.08 -4.91 83 0 0 0
13MAR26 410.00 C 0.00 0.00 0.00 97.08 -3.51 75 0 0 0
13MAR26 420.00 C 0.00 0.00 0.00 87.09 -6.52 68 0 0 0
13MAR26 430.00 C 0.00 0.00 0.00 77.10 -5.00 61 0 0 0
13MAR26 440.00 C 0.00 0.00 0.00 68.51 -3.51 68 0 0 0
13MAR26 450.00 C 0.00 0.00 0.00 57.94 -4.95 55 0 0 0
13MAR26 460.00 C 0.00 0.00 0.00 47.85 -5.34 46 0 0 0
13MAR26 470.00 C 0.00 0.00 0.00 37.94 -3.97 39 0 0 0
13MAR26 480.00 C 0.00 0.00 0.00 30.13 -4.06 41 0 0 0
13MAR26 490.00 C 18.00 20.60 18.00 21.60 -3.89 37 16 13 +13
13MAR26 500.00 C 15.00 15.89 12.00 14.30 -3.39 34 164 139 +119
13MAR26 510.00 C 8.78 13.00 7.18 9.20 -1.92 34 1,183 787 +620
13MAR26 520.00 C 5.00 8.80 4.23 5.46 -1.43 34 3,451 1,903 +1,336
13MAR26 530.00 C 3.42 4.80 2.35 3.12 -0.85 34 1,948 2,685 +603
13MAR26 540.00 C 2.24 2.78 1.31 1.66 -0.58 34 468 568 +201
13MAR26 550.00 C 1.32 1.60 0.87 0.83 -0.36 34 259 1,624 +221
13MAR26 560.00 C 1.00 1.00 0.55 0.38 -0.23 34 141 387 +41
13MAR26 570.00 C 0.60 0.60 0.40 0.18 -0.11 35 44 160 +10
13MAR26 580.00 C 0.00 0.00 0.00 0.07 -0.07 35 0 233 0
13MAR26 590.00 C 0.00 0.00 0.00 0.03 -0.03 35 0 20 0
13MAR26 600.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
13MAR26 610.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
13MAR26 620.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
13MAR26 630.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
13MAR26 640.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 320.00 C 184.45 185.98 183.20 186.60 -4.51 54 400 1,353 0
30MAR26 330.00 C 0.00 0.00 0.00 177.56 -3.57 83 0 101 0
30MAR26 340.00 C 162.94 162.94 162.94 166.65 -7.56 50 30 1 -28
30MAR26 350.00 C 0.00 0.00 0.00 161.39 -4.61 103 0 31 0
30MAR26 360.00 C 148.70 148.70 141.30 147.93 -5.23 72 3 103 -3
30MAR26 370.00 C 0.00 0.00 0.00 136.80 -4.41 47 0 39 0
30MAR26 380.00 C 130.40 130.40 130.40 130.70 -0.53 81 30 7 -17
30MAR26 390.00 C 0.00 0.00 0.00 120.52 -4.37 74 0 5 0
30MAR26 400.00 C 113.00 113.00 113.00 110.41 -4.21 68 10 190 0
30MAR26 410.00 C 0.00 0.00 0.00 98.59 -2.73 52 0 66 0
30MAR26 420.00 C 0.00 0.00 0.00 87.79 -5.82 42 0 889 0
30MAR26 430.00 C 0.00 0.00 0.00 79.51 -2.59 47 0 500 0
30MAR26 440.00 C 0.00 0.00 0.00 68.51 -4.86 37 0 472 0
30MAR26 450.00 C 0.00 0.00 0.00 61.71 -2.59 45 0 412 0
30MAR26 460.00 C 52.15 52.15 52.15 52.18 -1.01 40 130 223 +33
30MAR26 470.00 C 47.01 47.01 47.01 43.60 -2.45 38 25 634 +25
30MAR26 480.00 C 38.88 38.88 33.00 34.96 -2.88 35 51 1,459 -3
30MAR26 490.00 C 26.74 26.93 26.10 28.76 -1.67 36 288 1,263 +118
30MAR26 500.00 C 26.00 27.00 18.50 21.39 -2.52 33 1,199 4,337 -620
30MAR26 510.00 C 16.96 20.00 14.00 16.39 -1.96 33 3,278 9,123 +861
30MAR26 520.00 C 12.30 15.20 10.29 12.41 -1.30 33 2,970 14,273 +1,943
30MAR26 530.00 C 9.23 11.50 7.35 8.79 -1.20 32 6,025 9,060 +2,440
30MAR26 540.00 C 6.70 8.10 5.13 6.42 -0.66 33 2,983 9,061 +572
30MAR26 550.00 C 4.73 6.10 3.50 4.67 -0.23 33 4,415 14,059 -103
30MAR26 560.00 C 3.46 4.40 2.56 3.36 +0.06 34 1,813 18,771 +100
30MAR26 570.00 C 1.70 3.43 1.70 2.40 +0.24 34 2,861 10,512 -967
30MAR26 580.00 C 1.48 2.40 1.48 1.71 +0.33 35 771 19,395 -113
30MAR26 590.00 C 1.65 1.85 1.18 1.28 +0.42 36 497 5,782 -41
30MAR26 600.00 C 1.17 1.50 0.90 0.90 +0.37 36 1,602 21,198 -776
30MAR26 610.00 C 1.03 1.04 0.80 0.63 +0.32 36 447 7,846 +166
30MAR26 620.00 C 0.96 0.96 0.61 0.44 +0.26 37 742 17,598 +9
30MAR26 630.00 C 0.65 0.78 0.59 0.31 +0.20 37 454 12,754 -338
30MAR26 640.00 C 0.56 0.56 0.40 0.22 +0.16 38 29 13,290 -17
30MAR26 650.00 C 0.45 0.45 0.29 0.15 +0.11 38 43 22,802 -34
30MAR26 660.00 C 0.32 0.36 0.23 0.11 +0.09 39 740 10,931 +568
30MAR26 670.00 C 0.00 0.00 0.00 0.08 +0.07 39 0 17,999 0
30MAR26 680.00 C 0.20 0.23 0.20 0.06 +0.05 40 160 9,074 -160
30MAR26 690.00 C 0.20 0.22 0.20 0.04 +0.03 40 50 6,343 -10
30MAR26 700.00 C 0.20 0.20 0.11 0.03 +0.02 41 317 10,500 +120
30MAR26 710.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 2,252 0
30MAR26 720.00 C 0.11 0.11 0.09 0.01 0.00 40 85 4,602 -5
30MAR26 730.00 C 0.08 0.08 0.08 0.01 0.00 41 1 3,604 0
30MAR26 740.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,729 0
30MAR26 750.00 C 0.00 0.00 0.00 0.01 0.00 44 0 3,925 0
30MAR26 760.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2,601 0
30MAR26 770.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2,161 0
30MAR26 780.00 C 0.00 0.00 0.00 0.01 0.00 48 0 495 0
30MAR26 790.00 C 0.00 0.00 0.00 0.01 0.00 50 0 6,564 0
30MAR26 800.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,513 0
30MAR26 810.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2,857 0
30MAR26 820.00 C 0.00 0.00 0.00 0.01 0.00 53 0 6,177 0
30MAR26 830.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,635 0
30MAR26 840.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,198 0
30MAR26 850.00 C 0.00 0.00 0.00 0.01 0.00 57 0 379 0
30MAR26 860.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,394 0
30MAR26 870.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2,032 0
30MAR26 880.00 C 0.00 0.00 0.00 0.01 0.00 61 0 196 0
30MAR26 890.00 C 0.00 0.00 0.00 0.01 0.00 62 0 688 0
30MAR26 900.00 C 0.00 0.00 0.00 0.01 0.00 63 0 106 0
30MAR26 910.00 C 0.00 0.00 0.00 0.01 0.00 64 0 238 0
30MAR26 920.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2,216 0
29APR26 390.00 C 0.00 0.00 0.00 120.52 -4.49 47 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 110.41 -5.65 43 0 1 0
29APR26 410.00 C 0.00 0.00 0.00 100.18 -5.05 39 0 30 0
29APR26 420.00 C 0.00 0.00 0.00 88.57 -7.59 28 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 79.51 -2.59 29 0 0 0
29APR26 440.00 C 0.00 0.00 0.00 72.32 -5.06 34 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 65.04 -3.30 36 0 10 0
29APR26 460.00 C 0.00 0.00 0.00 56.67 -3.01 34 0 91 0
29APR26 470.00 C 51.59 51.90 46.30 48.00 -3.45 32 137 147 +7
29APR26 480.00 C 0.00 0.00 0.00 41.22 -2.56 32 0 82 0
29APR26 490.00 C 33.00 33.00 32.00 34.51 -2.17 31 10 92 +2
29APR26 500.00 C 32.00 32.00 25.00 28.40 -1.83 30 336 553 +205
29APR26 510.00 C 33.67 33.67 20.27 22.84 -1.62 30 1,023 1,421 +426
29APR26 520.00 C 21.00 21.00 16.93 17.89 -1.96 29 335 1,666 -20
29APR26 530.00 C 13.37 16.77 12.52 14.09 -1.84 29 836 3,565 -59
29APR26 540.00 C 14.30 14.30 10.04 10.72 -1.92 28 739 1,567 -34
29APR26 550.00 C 9.85 11.00 7.86 7.97 -1.97 28 587 2,840 +310
29APR26 560.00 C 8.33 8.33 6.13 5.78 -1.95 27 1,872 7,072 +1,657
29APR26 570.00 C 6.85 6.86 4.93 4.08 -1.89 27 1,432 6,769 +384
29APR26 580.00 C 5.00 5.51 3.92 2.80 -1.76 26 683 4,198 +49
29APR26 590.00 C 4.20 4.20 3.20 1.86 -1.60 26 454 1,490 +156
29APR26 600.00 C 3.10 3.50 2.60 1.20 -1.41 26 285 4,244 -44
29APR26 610.00 C 2.80 2.80 2.38 0.74 -1.21 25 27 2,678 -7
29APR26 620.00 C 2.39 2.39 1.86 0.44 -1.01 25 61 5,907 +1
29APR26 630.00 C 1.88 1.88 1.70 0.31 -0.77 25 40 2,963 -10
29APR26 640.00 C 1.61 1.74 1.60 0.22 -0.57 25 8 2,706 -5
29APR26 650.00 C 1.64 1.64 1.48 0.15 -0.43 26 56 2,285 -6
29APR26 660.00 C 1.30 1.30 1.30 0.11 -0.30 26 2 1,938 0
29APR26 670.00 C 0.00 0.00 0.00 0.08 -0.23 26 0 1,276 0
29APR26 680.00 C 0.00 0.00 0.00 0.06 -0.16 27 0 2,395 0
29APR26 690.00 C 1.00 1.00 0.83 0.04 -0.12 27 81 4,794 +79
29APR26 700.00 C 0.90 0.90 0.85 0.03 -0.09 27 160 8,274 +157
29APR26 710.00 C 0.00 0.00 0.00 0.02 -0.06 27 0 789 0
29APR26 720.00 C 0.00 0.00 0.00 0.01 -0.05 27 0 590 0
29APR26 730.00 C 0.00 0.00 0.00 0.01 -0.04 28 0 566 0
29APR26 740.00 C 0.00 0.00 0.00 0.01 -0.03 29 0 60 0
29APR26 750.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 1,149 0
29APR26 760.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 2,019 0
29APR26 770.00 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29APR26 780.00 C 0.00 0.00 0.00 0.01 0.00 33 0 71 0
29APR26 790.00 C 0.00 0.00 0.00 0.01 0.00 33 0 139 0
29APR26 800.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,507 0
29APR26 810.00 C 0.00 0.00 0.00 0.01 0.00 35 0 88 0
29APR26 820.00 C 0.00 0.00 0.00 0.01 0.00 36 0 340 0
29APR26 830.00 C 0.00 0.00 0.00 0.01 0.00 37 0 90 0
29APR26 840.00 C 0.00 0.00 0.00 0.01 0.00 38 0 91 0
29APR26 850.00 C 0.00 0.00 0.00 0.01 0.00 39 0 184 0
29APR26 860.00 C 0.00 0.00 0.00 0.01 0.00 39 0 126 0
29APR26 870.00 C 0.00 0.00 0.00 0.01 0.00 40 0 71 0
29APR26 880.00 C 0.10 0.10 0.10 0.01 0.00 41 46 152 +46
29APR26 890.00 C 0.09 0.09 0.09 0.01 0.00 42 46 211 +46
29APR26 900.00 C 0.00 0.00 0.00 0.01 0.00 43 0 242 0
29APR26 910.00 C 0.00 0.00 0.00 0.01 0.00 43 0 315 0
29APR26 920.00 C 0.07 0.07 0.07 0.01 0.00 44 66 878 -20
28MAY26 390.00 C 0.00 0.00 0.00 121.19 -5.18 41 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 113.41 -3.30 44 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 103.86 -3.08 41 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 94.59 -2.79 39 0 40 0
28MAY26 430.00 C 0.00 0.00 0.00 82.03 -6.04 31 0 5 0
28MAY26 440.00 C 0.00 0.00 0.00 76.67 -2.39 36 0 33 0
28MAY26 450.00 C 0.00 0.00 0.00 67.48 -2.96 33 0 124 0
28MAY26 460.00 C 53.79 53.79 53.79 58.43 -3.90 31 2 42 0
28MAY26 470.00 C 0.00 0.00 0.00 52.42 -2.27 32 0 45 0
28MAY26 480.00 C 45.30 48.58 41.07 42.64 -4.89 28 332 619 +297
28MAY26 490.00 C 40.13 40.13 35.06 38.55 -2.38 30 553 707 +434
28MAY26 500.00 C 36.10 36.10 29.70 32.30 -2.46 30 201 1,512 +80
28MAY26 510.00 C 30.69 30.69 25.00 26.79 -2.90 29 217 2,239 +176
28MAY26 520.00 C 24.49 24.49 20.96 22.32 -1.89 29 150 2,695 +71
28MAY26 530.00 C 21.83 21.83 17.16 18.33 -1.13 29 623 1,667 +445
28MAY26 540.00 C 19.00 19.00 14.16 15.01 -0.32 28 359 1,468 +183
28MAY26 550.00 C 13.06 13.50 11.69 12.19 +0.44 28 257 1,065 +108
28MAY26 560.00 C 11.61 11.61 9.50 9.72 +1.00 28 121 1,028 +78
28MAY26 570.00 C 10.32 10.32 7.91 7.75 +1.50 28 685 1,481 +37
28MAY26 580.00 C 8.52 8.52 6.67 6.12 +1.56 28 951 3,037 +755
28MAY26 590.00 C 5.84 5.98 5.55 4.72 +1.26 28 98 2,345 +23
28MAY26 600.00 C 5.42 6.10 4.65 3.69 +1.08 28 277 27,573 -61
28MAY26 610.00 C 0.00 0.00 0.00 2.82 +0.87 28 0 2,397 0
28MAY26 620.00 C 0.00 0.00 0.00 2.13 +0.68 28 0 2,929 0
28MAY26 630.00 C 0.00 0.00 0.00 1.62 +0.54 28 0 2,443 0
28MAY26 640.00 C 0.00 0.00 0.00 1.19 +0.40 28 0 3,131 0
28MAY26 650.00 C 0.00 0.00 0.00 0.90 +0.32 28 0 3,228 0
28MAY26 660.00 C 2.35 2.35 2.35 0.66 +0.25 27 4 5,223 0
28MAY26 670.00 C 0.00 0.00 0.00 0.48 +0.17 27 0 5,086 0
28MAY26 680.00 C 1.95 1.95 1.92 0.35 +0.13 27 60 2,769 +10
28MAY26 690.00 C 0.00 0.00 0.00 0.24 +0.08 27 0 214 0
28MAY26 700.00 C 1.80 1.80 1.80 0.18 +0.06 27 6 17,826 0
28MAY26 710.00 C 1.58 1.58 1.58 0.12 +0.04 27 46 2,968 0
28MAY26 720.00 C 0.00 0.00 0.00 0.09 +0.03 27 0 9,883 0
28MAY26 730.00 C 0.00 0.00 0.00 0.06 +0.01 27 0 11,092 0
28MAY26 740.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 5,283 0
28MAY26 750.00 C 0.00 0.00 0.00 0.03 0.00 27 0 2,231 0
28MAY26 760.00 C 0.00 0.00 0.00 0.02 0.00 27 0 244 0
28MAY26 770.00 C 0.00 0.00 0.00 0.01 0.00 26 0 142 0
28MAY26 780.00 C 0.00 0.00 0.00 0.01 0.00 27 0 47 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 28 0 101 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 29 0 413 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 29 0 187 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 30 0 204 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 31 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 32 0 1 0
28MAY26 860.00 C 0.00 0.00 0.00 0.01 0.00 33 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 34 0 10 0
28MAY26 890.00 C 0.00 0.00 0.00 0.01 0.00 35 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 0.00 130.70 -5.95 38 0 219 0
29JUN26 390.00 C 0.00 0.00 0.00 123.74 -2.88 42 0 220 0
29JUN26 400.00 C 0.00 0.00 0.00 113.41 -3.31 38 0 65 0
29JUN26 410.00 C 0.00 0.00 0.00 103.86 -3.16 36 0 46 0
29JUN26 420.00 C 98.00 98.00 95.00 94.82 -2.74 35 8 25 +8
29JUN26 430.00 C 0.00 0.00 0.00 85.86 -2.59 33 0 41 0
29JUN26 440.00 C 78.09 85.00 73.00 78.73 -0.98 34 47 91 +34
29JUN26 450.00 C 0.00 0.00 0.00 70.23 -1.18 33 0 100 0
29JUN26 460.00 C 0.00 0.00 0.00 62.90 +0.57 32 4 170 +4
29JUN26 470.00 C 56.00 60.00 56.00 55.10 +0.41 31 4 75 0
29JUN26 480.00 C 45.88 45.88 45.50 48.65 -0.47 30 2 177 +1
29JUN26 490.00 C 39.03 39.03 38.46 42.09 -1.26 30 121 359 0
29JUN26 500.00 C 37.88 37.88 33.40 36.19 -1.69 29 118 4,527 +74
29JUN26 510.00 C 35.19 35.19 28.70 30.88 -1.94 28 144 2,715 +115
29JUN26 520.00 C 26.63 27.90 24.49 26.19 -1.55 28 687 8,225 +466
29JUN26 530.00 C 22.74 23.29 21.20 22.10 -1.26 28 1,472 3,565 +909
29JUN26 540.00 C 19.57 20.29 18.25 18.51 -0.80 28 138 1,533 +48
29JUN26 550.00 C 17.02 17.50 14.90 15.20 -0.62 27 122 6,513 +52
29JUN26 560.00 C 16.15 16.15 12.85 12.58 -0.28 27 104 3,115 +4
29JUN26 570.00 C 12.00 14.00 11.00 10.19 -0.01 27 896 5,713 -864
29JUN26 580.00 C 10.00 10.00 9.60 8.18 +0.13 27 72 5,135 +6
29JUN26 590.00 C 8.54 9.05 8.54 6.55 +0.28 26 34 3,685 -4
29JUN26 600.00 C 8.40 8.65 6.80 5.09 +0.35 26 932 27,034 +139
29JUN26 610.00 C 7.30 7.40 6.37 4.01 +0.45 26 21 6,089 +4
29JUN26 620.00 C 8.00 8.00 5.23 3.08 +0.44 26 1,241 14,845 +795
29JUN26 630.00 C 6.00 6.00 4.90 2.32 +0.43 25 6 10,327 -2
29JUN26 640.00 C 0.00 0.00 0.00 1.77 +0.45 25 0 5,029 0
29JUN26 650.00 C 4.50 4.50 3.98 1.29 +0.36 25 10 3,925 0
29JUN26 660.00 C 3.67 3.67 3.54 0.96 +0.33 25 442 16,344 +360
29JUN26 670.00 C 3.03 3.03 3.03 0.69 +0.29 25 2 13,567 0
29JUN26 680.00 C 2.88 2.88 2.88 0.48 +0.22 24 100 25,973 0
29JUN26 690.00 C 2.65 2.65 2.65 0.35 +0.19 24 2 7,201 0
29JUN26 700.00 C 2.62 2.80 2.40 0.23 +0.11 24 1,548 27,189 -533
29JUN26 710.00 C 0.00 0.00 0.00 0.16 +0.08 24 0 1,654 0
29JUN26 720.00 C 2.16 2.16 2.16 0.11 +0.05 23 1 3,701 0
29JUN26 730.00 C 0.00 0.00 0.00 0.07 +0.02 23 0 8,231 0
29JUN26 740.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 4,897 0
29JUN26 750.00 C 1.86 1.86 1.86 0.03 0.00 23 9 5,847 0
29JUN26 760.00 C 0.00 0.00 0.00 0.02 0.00 23 0 8,381 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 0.00 22 0 854 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 23 0 2,607 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 24 0 172 0
29JUN26 800.00 C 1.30 1.30 1.30 0.01 0.00 24 1 17,080 -1
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 25 0 38 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 25 0 54 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 26 0 125 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 27 0 154 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 27 0 351 0
29JUN26 860.00 C 0.00 0.00 0.00 0.01 0.00 28 0 107 0
29JUN26 870.00 C 0.86 0.88 0.84 0.01 0.00 28 11 43 +11
29JUN26 880.00 C 0.00 0.00 0.00 0.01 0.00 29 0 117 0
29JUN26 890.00 C 0.00 0.00 0.00 0.01 0.00 29 0 62 0
29JUN26 900.00 C 0.00 0.00 0.00 0.01 0.00 30 0 64 0
29JUN26 910.00 C 0.00 0.00 0.00 0.01 0.00 30 0 61 0
29JUN26 920.00 C 0.00 0.00 0.00 0.01 0.00 31 0 933 0
29SEP26 390.00 C 0.00 0.00 0.00 125.09 -4.94 33 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 117.03 -4.16 33 0 141 0
29SEP26 410.00 C 0.00 0.00 0.00 108.60 -3.94 32 0 6 0
29SEP26 420.00 C 0.00 0.00 0.00 100.32 -3.91 31 0 1 0
29SEP26 430.00 C 0.00 0.00 0.00 90.36 -5.88 29 0 5 0
29SEP26 440.00 C 0.00 0.00 0.00 84.95 -3.60 30 0 0 0
29SEP26 450.00 C 80.00 80.00 80.00 77.95 -3.31 30 2 16 +2
29SEP26 460.00 C 0.00 0.00 0.00 70.45 -3.80 29 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 62.85 -4.85 28 0 53 0
29SEP26 480.00 C 0.00 0.00 0.00 58.58 -2.85 29 0 69 0
29SEP26 490.00 C 51.70 51.70 51.70 53.14 -2.47 29 30 128 +30
29SEP26 500.00 C 50.18 50.18 45.50 47.69 -2.44 29 68 171 +63
29SEP26 510.00 C 43.00 43.00 41.86 42.86 -2.16 28 383 849 +383
29SEP26 520.00 C 41.91 41.91 37.33 38.34 -2.00 28 628 2,273 +624
29SEP26 530.00 C 34.75 35.00 33.30 34.29 -1.63 28 290 652 +104
29SEP26 540.00 C 31.18 31.18 29.75 30.44 -1.60 28 345 1,488 +145
29SEP26 550.00 C 28.21 28.21 25.80 26.96 -1.25 28 6 1,674 +6
29SEP26 560.00 C 25.00 25.00 23.37 23.84 -1.23 28 27 2,777 +13
29SEP26 570.00 C 0.00 0.00 0.00 20.87 -1.06 28 0 1,430 0
29SEP26 580.00 C 19.30 19.40 18.90 18.42 -0.90 27 51 4,673 +47
29SEP26 590.00 C 16.87 16.87 16.80 15.97 -0.88 27 15 554 +15
29SEP26 600.00 C 16.50 16.50 14.70 14.01 -0.63 27 416 9,145 +310
29SEP26 610.00 C 13.30 13.30 13.00 12.14 -0.61 27 14 4,532 0
29SEP26 620.00 C 11.80 11.80 11.80 10.47 -0.42 27 1 3,730 0
29SEP26 630.00 C 0.00 0.00 0.00 9.09 -0.40 27 0 2,289 0
29SEP26 640.00 C 10.11 10.32 9.95 7.70 -0.39 27 867 4,562 +800
29SEP26 650.00 C 8.34 8.34 8.30 6.68 -0.25 27 46 15,402 0
29SEP26 660.00 C 8.20 8.20 8.20 5.69 -0.24 27 2 1,555 0
29SEP26 670.00 C 0.00 0.00 0.00 4.81 -0.14 27 0 1,811 0
29SEP26 680.00 C 0.00 0.00 0.00 4.13 -0.13 27 0 761 0
29SEP26 690.00 C 0.00 0.00 0.00 3.44 -0.12 26 0 302 0
29SEP26 700.00 C 5.50 5.50 5.33 2.93 -0.06 26 16 1,840 +4
29SEP26 710.00 C 0.00 0.00 0.00 2.47 -0.05 26 0 334 0
29SEP26 720.00 C 0.00 0.00 0.00 2.02 -0.03 26 0 1,168 0
29SEP26 730.00 C 4.30 4.30 4.30 1.72 +0.03 26 2 416 -2
29SEP26 740.00 C 0.00 0.00 0.00 1.43 -0.01 26 0 513 0
29SEP26 750.00 C 3.94 3.95 3.94 1.17 +0.04 26 4 740 -4
29SEP26 760.00 C 0.00 0.00 0.00 0.96 +0.01 26 0 1,281 0
29SEP26 770.00 C 3.40 3.40 3.31 0.80 +0.04 26 12 998 -12
29SEP26 780.00 C 3.14 3.25 3.14 0.64 0.00 26 33 1,643 0
29SEP26 790.00 C 0.00 0.00 0.00 0.53 +0.02 26 0 96 0
29SEP26 800.00 C 2.97 2.99 2.82 0.42 +0.02 25 21 471 -21
29SEP26 810.00 C 0.00 0.00 0.00 0.35 +0.02 25 0 22 0
29SEP26 820.00 C 0.00 0.00 0.00 0.28 +0.01 25 0 95 0
29SEP26 830.00 C 0.00 0.00 0.00 0.22 +0.01 25 0 10 0
29SEP26 840.00 C 0.00 0.00 0.00 0.18 +0.01 25 0 280 0
29SEP26 850.00 C 0.00 0.00 0.00 0.15 +0.02 25 0 311 0
29SEP26 860.00 C 0.00 0.00 0.00 0.11 +0.01 25 0 65 0
29SEP26 870.00 C 0.00 0.00 0.00 0.09 +0.01 25 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 0.07 +0.01 25 0 59 0
29SEP26 890.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 64 0
29SEP26 910.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 171 0
29SEP26 920.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 803 0
29SEP26 930.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 0.00 24 0 47 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 25 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 1.25 1.25 1.25 0.01 0.00 26 40 590 -5
30DEC26 390.00 C 131.86 131.86 131.20 129.94 -6.26 30 60 120 +60
30DEC26 400.00 C 126.33 126.33 124.76 121.77 -6.22 30 34 781 +34
30DEC26 410.00 C 0.00 0.00 0.00 113.49 -6.31 29 0 3 0
30DEC26 420.00 C 0.00 0.00 0.00 105.17 -6.98 28 0 250 0
30DEC26 430.00 C 0.00 0.00 0.00 98.78 -5.72 29 0 38 0
30DEC26 440.00 C 0.00 0.00 0.00 91.94 -4.97 29 0 53 0
30DEC26 450.00 C 0.00 0.00 0.00 85.13 -5.24 29 0 387 0
30DEC26 460.00 C 0.00 0.00 0.00 77.70 -5.73 28 0 30 0
30DEC26 470.00 C 78.00 78.00 78.00 71.50 -5.90 27 1 13 +1
30DEC26 480.00 C 65.38 68.50 65.38 67.43 -3.69 28 62 696 +60
30DEC26 490.00 C 62.06 62.48 60.73 62.30 -3.29 28 122 418 +100
30DEC26 500.00 C 60.00 60.00 55.74 57.17 -2.91 28 45 906 +2
30DEC26 510.00 C 52.50 52.50 51.10 52.78 -2.15 28 33 290 +1
30DEC26 520.00 C 47.70 47.70 46.50 48.46 -1.74 28 101 449 +21
30DEC26 530.00 C 45.20 45.20 42.29 44.16 -1.61 28 44 1,272 0
30DEC26 540.00 C 38.39 42.41 38.39 40.40 -1.63 28 13 1,558 +2
30DEC26 550.00 C 38.00 39.50 35.00 36.64 -1.74 28 242 4,516 +35
30DEC26 560.00 C 34.87 36.00 34.64 33.31 -1.52 28 44 1,868 0
30DEC26 570.00 C 30.02 31.60 29.00 30.28 -1.63 28 68 4,240 +26
30DEC26 580.00 C 28.83 29.37 27.20 27.24 -1.75 28 382 4,663 +340
30DEC26 590.00 C 26.22 26.22 26.22 24.70 -1.52 28 1 3,005 +1
30DEC26 600.00 C 25.12 25.50 21.98 22.33 -1.63 28 142 5,688 +74
30DEC26 610.00 C 0.00 0.00 0.00 19.95 -1.74 27 1 2,299 0
30DEC26 620.00 C 19.52 19.52 18.60 18.02 -1.50 27 13 2,790 +5
30DEC26 630.00 C 19.50 19.71 17.00 16.22 -1.59 27 8 1,595 0
30DEC26 640.00 C 18.00 18.00 15.55 14.41 -1.70 27 65 2,256 +47
30DEC26 650.00 C 14.80 14.80 13.70 12.95 -1.45 27 12 841 0
30DEC26 660.00 C 0.00 0.00 0.00 11.61 -1.51 27 0 1,306 0
30DEC26 670.00 C 11.54 11.54 11.54 10.28 -1.60 27 5 677 0
30DEC26 680.00 C 10.50 10.50 10.50 9.15 -1.49 27 1 361 0
30DEC26 690.00 C 10.90 10.90 9.98 8.20 -1.36 27 9 279 +2
30DEC26 700.00 C 9.59 9.80 9.00 7.25 -1.44 27 41 6,082 +3
30DEC26 710.00 C 0.00 0.00 0.00 6.36 -1.46 27 0 136 0
30DEC26 720.00 C 0.00 0.00 0.00 5.70 -1.25 27 0 1,036 0
30DEC26 730.00 C 0.00 0.00 0.00 5.05 -1.06 27 0 86 0
30DEC26 740.00 C 0.00 0.00 0.00 4.39 -1.31 27 0 4,281 0
30DEC26 750.00 C 0.00 0.00 0.00 3.90 -1.06 27 0 5,759 0
30DEC26 760.00 C 0.00 0.00 0.00 3.46 -1.05 27 0 1,137 0
30DEC26 770.00 C 0.00 0.00 0.00 3.03 -0.95 27 0 135 0
30DEC26 780.00 C 0.00 0.00 0.00 2.62 -0.98 27 0 331 0
30DEC26 790.00 C 0.00 0.00 0.00 2.33 -0.89 27 0 64 0
30DEC26 800.00 C 5.75 5.75 5.75 2.05 -0.80 27 1 242 +1
30DEC26 810.00 C 0.00 0.00 0.00 1.72 -0.85 26 0 38 0
30DEC26 820.00 C 0.00 0.00 0.00 1.50 -0.83 26 0 168 0
30DEC26 830.00 C 0.00 0.00 0.00 1.33 -0.76 26 0 156 0
30DEC26 840.00 C 3.90 3.90 3.90 1.16 -0.70 26 1 72 0
30DEC26 850.00 C 0.00 0.00 0.00 0.99 -0.66 26 0 138 0
30DEC26 860.00 C 0.00 0.00 0.00 0.86 -0.64 26 0 12 0
30DEC26 870.00 C 0.00 0.00 0.00 0.76 -0.60 26 0 1 0
30DEC26 880.00 C 0.00 0.00 0.00 0.66 -0.55 26 0 8 0
30DEC26 890.00 C 0.00 0.00 0.00 0.56 -0.51 26 0 69 0
30DEC26 900.00 C 0.00 0.00 0.00 0.49 -0.47 26 0 176 0
30DEC26 910.00 C 0.00 0.00 0.00 0.43 -0.44 26 0 1 0
30DEC26 920.00 C 0.00 0.00 0.00 0.37 -0.42 26 0 53 0
30DEC26 930.00 C 0.00 0.00 0.00 0.31 -0.39 26 0 103 0
30DEC26 940.00 C 0.00 0.00 0.00 0.27 -0.35 26 0 4 0
30DEC26 950.00 C 0.00 0.00 0.00 0.23 -0.32 26 0 6 0
30DEC26 960.00 C 0.00 0.00 0.00 0.20 -0.31 26 0 1 0
30DEC26 970.00 C 0.00 0.00 0.00 0.17 -0.29 26 0 19 0
30DEC26 980.00 C 0.00 0.00 0.00 0.14 -0.27 26 0 7 0
30DEC26 990.00 C 0.00 0.00 0.00 0.13 -0.23 26 0 31 0
30DEC26 1,000.00 C 2.21 2.21 2.09 0.11 -0.21 26 12 920 -12
30MAR27 390.00 C 136.40 136.40 134.00 137.91 -3.39 32 33 43 +33
30MAR27 400.00 C 129.70 129.70 129.70 128.17 -5.04 30 1 5 +1
30MAR27 410.00 C 122.48 122.48 122.48 122.48 -3.22 31 9 9 +9
30MAR27 420.00 C 113.72 117.50 113.72 114.93 -3.25 30 110 145 +100
30MAR27 430.00 C 0.00 0.00 0.00 107.99 -3.05 30 0 14 0
30MAR27 440.00 C 104.19 104.19 104.19 98.05 -6.14 28 1 31 +1
30MAR27 450.00 C 0.00 0.00 0.00 94.41 -1.82 29 0 1 0
30MAR27 460.00 C 0.00 0.00 0.00 88.18 -2.45 29 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 81.89 -3.21 29 0 0 0
30MAR27 480.00 C 73.95 73.95 73.70 75.17 -4.03 28 90 90 +90
30MAR27 490.00 C 68.67 68.88 68.67 70.77 -3.08 28 60 61 +60
30MAR27 500.00 C 70.00 70.00 63.60 65.28 -3.22 28 13 18 +13
30MAR27 510.00 C 61.00 61.00 60.72 60.52 -3.00 28 6 76 +6
30MAR27 520.00 C 0.00 0.00 0.00 55.81 -3.15 28 0 2 0
30MAR27 530.00 C 52.11 52.11 51.50 51.39 -2.81 28 2 2 +2
30MAR27 540.00 C 0.00 0.00 0.00 47.74 -2.11 27 0 11 0
30MAR27 550.00 C 45.01 45.01 43.30 44.09 -1.77 27 11 31 +1
30MAR27 560.00 C 0.00 0.00 0.00 40.44 -1.42 27 0 153 0
30MAR27 570.00 C 39.99 40.08 37.80 37.46 -0.77 27 120 174 +120
30MAR27 580.00 C 37.50 37.50 37.14 34.53 -0.44 27 44 330 0
30MAR27 590.00 C 31.37 31.37 31.37 31.61 -0.08 27 41 142 +41
30MAR27 600.00 C 29.39 30.60 29.30 29.10 +0.39 27 12 154 +8
30MAR27 610.00 C 27.60 27.80 27.45 26.82 +0.72 27 5 21 +5
30MAR27 620.00 C 28.02 28.02 25.06 24.55 +1.06 27 261 317 +93
30MAR27 630.00 C 24.04 24.04 23.78 22.37 +1.29 27 234 334 +172
30MAR27 640.00 C 21.79 22.46 21.29 20.65 +1.60 27 316 336 +316
30MAR27 650.00 C 20.03 20.03 20.03 18.94 +1.92 27 60 68 +60
30MAR27 660.00 C 18.55 18.68 18.55 17.22 +2.12 27 61 61 +60
30MAR27 670.00 C 0.00 0.00 0.00 15.73 +2.15 27 0 0 0
30MAR27 680.00 C 16.14 16.14 15.85 14.48 +2.43 27 31 31 +31
30MAR27 690.00 C 14.56 14.56 14.56 13.22 +2.68 27 5 5 +5
30MAR27 700.00 C 14.27 14.27 13.36 11.97 +2.55 27 33 53 +31
TOTAL CALL 91,126 959,409 +24,165
06MAR26 390.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
06MAR26 400.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
06MAR26 410.00 P 0.00 0.00 0.00 0.02 +0.01 99 0 0 0
06MAR26 420.00 P 0.00 0.00 0.00 0.04 +0.03 95 0 0 0
06MAR26 430.00 P 0.01 0.01 0.01 0.06 +0.05 88 210 210 +60
06MAR26 440.00 P 0.00 0.00 0.00 0.11 +0.10 82 0 0 0
06MAR26 450.00 P 0.00 0.00 0.00 0.18 +0.17 76 0 72 0
06MAR26 460.00 P 0.40 0.50 0.23 0.32 +0.30 70 64 584 +48
06MAR26 470.00 P 0.40 0.86 0.40 0.59 +0.51 64 232 421 +139
06MAR26 480.00 P 0.76 1.82 0.70 1.09 +0.75 57 423 635 +208
06MAR26 490.00 P 2.00 4.03 1.38 2.10 +1.01 51 1,879 1,983 +1,061
06MAR26 500.00 P 4.00 8.00 2.80 4.11 +1.28 45 6,932 4,218 +581
06MAR26 510.00 P 8.11 13.50 5.19 7.92 +1.53 38 2,644 4,677 +350
06MAR26 520.00 P 13.00 20.60 11.60 15.95 +3.58 45 945 3,652 -381
06MAR26 530.00 P 20.75 28.00 20.70 24.00 +3.25 0 239 875 -227
06MAR26 540.00 P 35.00 39.00 31.50 34.19 +4.31 47 36 385 -12
06MAR26 550.00 P 0.00 0.00 0.00 44.05 +4.47 50 3 42 -105
06MAR26 560.00 P 48.36 48.36 48.36 54.01 +4.51 53 5 0 -36
06MAR26 570.00 P 65.00 65.00 65.00 64.00 +4.50 0 7 1 -21
06MAR26 580.00 P 0.00 0.00 0.00 74.00 +4.50 0 0 0 0
06MAR26 590.00 P 0.00 0.00 0.00 84.00 +4.50 0 0 0 0
06MAR26 600.00 P 0.00 0.00 0.00 94.00 +4.50 0 0 0 0
06MAR26 610.00 P 0.00 0.00 0.00 104.00 +4.50 0 0 0 0
06MAR26 620.00 P 0.00 0.00 0.00 114.00 +4.50 0 0 0 0
06MAR26 630.00 P 0.00 0.00 0.00 124.00 +4.50 0 0 0 0
06MAR26 640.00 P 0.00 0.00 0.00 134.00 +4.50 0 0 0 0
06MAR26 650.00 P 0.00 0.00 0.00 144.00 +4.50 0 0 0 0
06MAR26 660.00 P 0.00 0.00 0.00 154.00 +4.21 0 0 0 0
13MAR26 390.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
13MAR26 400.00 P 0.00 0.00 0.00 0.01 -0.02 49 0 0 0
13MAR26 410.00 P 0.00 0.00 0.00 0.02 -0.03 47 0 0 0
13MAR26 420.00 P 0.00 0.00 0.00 0.05 -0.04 46 0 0 0
13MAR26 430.00 P 0.00 0.00 0.00 0.11 -0.04 44 0 0 0
13MAR26 440.00 P 0.00 0.00 0.00 0.23 -0.04 43 0 50 0
13MAR26 450.00 P 0.41 1.26 0.41 0.48 +0.04 42 150 157 +129
13MAR26 460.00 P 1.00 2.00 1.00 0.93 +0.12 40 48 68 +37
13MAR26 470.00 P 1.50 3.35 1.50 1.69 +0.33 39 78 82 +39
13MAR26 480.00 P 2.00 5.25 2.00 3.05 +0.77 38 514 185 +136
13MAR26 490.00 P 4.84 7.90 3.75 4.95 +1.14 36 661 455 +350
13MAR26 500.00 P 8.06 12.35 6.14 7.90 +1.76 34 2,217 1,304 +859
13MAR26 510.00 P 11.00 15.80 9.10 12.27 +2.62 32 262 507 +70
13MAR26 520.00 P 15.50 21.63 14.10 19.26 +3.87 34 314 328 +313
13MAR26 530.00 P 23.50 24.10 23.50 25.96 +3.54 30 150 176 +150
13MAR26 540.00 P 0.00 0.00 0.00 34.28 +3.84 25 0 0 0
13MAR26 550.00 P 0.00 0.00 0.00 45.92 +5.54 44 3 34 +3
13MAR26 560.00 P 0.00 0.00 0.00 54.20 +4.34 35 0 0 0
13MAR26 570.00 P 0.00 0.00 0.00 64.04 +4.43 35 5 5 +5
13MAR26 580.00 P 72.50 72.50 72.50 74.00 +2.40 0 30 30 +30
13MAR26 590.00 P 0.00 0.00 0.00 84.00 +4.50 0 0 31 0
13MAR26 600.00 P 0.00 0.00 0.00 94.00 +4.50 0 0 0 -30
13MAR26 610.00 P 0.00 0.00 0.00 104.00 +4.25 0 0 0 0
13MAR26 620.00 P 0.00 0.00 0.00 114.00 +4.50 0 0 0 0
13MAR26 630.00 P 0.00 0.00 0.00 127.72 +8.22 105 0 0 0
13MAR26 640.00 P 0.00 0.00 0.00 134.11 +4.61 67 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 54 0 4,859 0
30MAR26 330.00 P 0.10 0.10 0.10 0.02 +0.01 53 50 1,086 -29
30MAR26 340.00 P 0.00 0.00 0.00 0.03 +0.02 51 0 282 0
30MAR26 350.00 P 0.00 0.00 0.00 0.05 +0.04 50 0 832 0
30MAR26 360.00 P 0.43 0.43 0.43 0.08 +0.07 49 2 1,618 0
30MAR26 370.00 P 0.40 0.40 0.40 0.12 +0.11 47 16 1,555 0
30MAR26 380.00 P 0.65 0.80 0.43 0.20 +0.19 47 24 1,970 +22
30MAR26 390.00 P 0.66 1.03 0.66 0.30 +0.28 45 229 1,072 +118
30MAR26 400.00 P 0.60 1.25 0.60 0.46 +0.43 44 652 3,616 +509
30MAR26 410.00 P 1.32 1.60 1.30 0.69 +0.64 43 63 1,408 +11
30MAR26 420.00 P 1.20 2.10 1.20 1.05 +0.94 42 104 3,481 +13
30MAR26 430.00 P 1.50 2.76 1.50 1.55 +1.29 41 284 5,222 +21
30MAR26 440.00 P 2.00 3.50 2.00 2.24 +1.69 40 2,830 4,150 +1,515
30MAR26 450.00 P 3.10 4.62 2.73 3.20 +2.10 39 721 4,086 +158
30MAR26 460.00 P 4.00 6.20 3.69 4.32 +2.32 37 2,904 3,717 -529
30MAR26 470.00 P 5.46 8.40 5.23 5.85 +2.45 36 2,793 6,629 +1,686
30MAR26 480.00 P 7.50 11.00 6.70 7.98 +2.46 35 2,966 9,899 -286
30MAR26 490.00 P 10.00 14.30 8.88 10.74 +2.60 33 1,682 12,693 +228
30MAR26 500.00 P 14.11 18.80 11.90 14.22 +2.76 32 4,108 21,955 -45
30MAR26 510.00 P 18.00 24.21 16.50 18.51 +2.63 31 4,224 12,302 +373
30MAR26 520.00 P 22.00 30.00 21.24 25.00 +3.76 32 922 11,805 -171
30MAR26 530.00 P 30.00 37.50 28.30 33.14 +5.67 35 250 9,386 -73
30MAR26 540.00 P 38.00 46.00 35.52 40.16 +5.38 34 750 13,612 -192
30MAR26 550.00 P 49.90 54.15 48.00 48.00 +5.80 33 197 13,078 -109
30MAR26 560.00 P 57.50 62.00 51.88 55.71 +4.71 30 190 14,716 -124
30MAR26 570.00 P 62.10 74.58 62.10 65.00 +4.10 31 83 8,469 -9
30MAR26 580.00 P 72.00 88.00 69.00 75.33 +3.73 36 331 11,889 -109
30MAR26 590.00 P 76.60 87.99 76.60 84.63 +4.83 35 48 9,471 -3
30MAR26 600.00 P 91.00 101.47 88.80 94.34 +4.74 36 178 17,207 -27
30MAR26 610.00 P 108.00 110.85 107.50 107.24 +7.49 54 81 12,882 -63
30MAR26 620.00 P 118.00 118.00 118.00 114.05 +4.55 37 21 7,409 -11
30MAR26 630.00 P 124.00 128.83 116.00 127.72 +7.70 63 45 4,676 +30
30MAR26 640.00 P 129.50 140.00 129.50 135.53 +6.03 56 25 1,696 -128
30MAR26 650.00 P 0.00 0.00 0.00 144.00 +4.50 0 0 10,148 -2,941
30MAR26 660.00 P 155.20 155.20 155.20 155.20 +3.90 59 5 524 -1,151
30MAR26 670.00 P 0.00 0.00 0.00 164.00 +1.64 0 0 3,175 -454
30MAR26 680.00 P 0.00 0.00 0.00 174.00 +4.50 0 0 9 0
30MAR26 690.00 P 0.00 0.00 0.00 184.00 +4.50 0 0 39 0
30MAR26 700.00 P 198.00 198.00 198.00 194.00 +4.50 0 10 0 0
30MAR26 710.00 P 0.00 0.00 0.00 204.00 +4.50 0 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 214.00 +1.67 0 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 224.00 +4.50 0 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 234.00 +4.50 0 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 244.00 +4.50 0 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 258.36 +8.86 102 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 264.00 +0.90 0 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 274.00 +1.03 0 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 284.00 +4.50 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 294.00 +4.50 0 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 304.00 +4.50 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 317.54 +8.04 113 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 324.00 +4.50 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 334.00 +4.50 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 344.00 +4.50 0 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 354.00 +1.04 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 366.95 +7.45 119 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 374.00 +4.50 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 384.00 +4.50 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 394.00 +4.00 0 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 404.00 +4.50 0 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 414.00 +4.50 0 0 0 0
29APR26 390.00 P 1.38 2.05 1.38 0.82 +0.47 36 6 63 +6
29APR26 400.00 P 2.10 2.48 2.10 1.20 +0.61 36 37 193 +33
29APR26 410.00 P 2.15 3.05 2.15 1.71 +0.80 35 484 555 +483
29APR26 420.00 P 2.50 3.87 2.50 2.37 +1.00 34 755 756 +656
29APR26 430.00 P 4.78 4.78 4.45 3.25 +1.23 34 51 142 +5
29APR26 440.00 P 3.88 5.97 3.88 4.44 +1.50 33 1,167 915 +437
29APR26 450.00 P 5.00 7.60 4.99 5.60 +1.42 32 832 917 +455
29APR26 460.00 P 6.64 9.50 6.64 7.35 +1.80 31 604 1,275 +363
29APR26 470.00 P 10.00 12.34 8.83 9.46 +2.04 31 345 2,559 +232
29APR26 480.00 P 12.04 15.14 11.00 12.16 +2.30 30 579 2,372 +134
29APR26 490.00 P 16.00 18.65 14.64 15.41 +2.57 29 359 3,312 +102
29APR26 500.00 P 19.00 23.18 17.80 19.21 +2.80 29 2,486 7,853 +1,181
29APR26 510.00 P 22.00 28.68 22.00 23.63 +2.80 28 2,726 5,011 +2,143
29APR26 520.00 P 28.00 34.00 25.50 29.01 +2.94 27 468 5,002 +127
29APR26 530.00 P 34.00 40.00 32.93 34.76 +2.64 26 56 5,053 0
29APR26 540.00 P 42.00 49.00 41.89 42.25 +3.48 27 83 5,858 +10
29APR26 550.00 P 48.00 56.00 48.00 50.00 +3.89 27 86 8,459 -8
29APR26 560.00 P 55.14 63.00 55.14 57.80 +4.22 27 36 2,825 0
29APR26 570.00 P 72.00 72.00 72.00 66.54 +3.93 27 5 1,644 -2
29APR26 580.00 P 81.43 82.23 81.43 75.34 +3.74 26 129 2,403 -90
29APR26 590.00 P 88.58 91.60 88.03 87.14 +5.77 33 87 2,433 -57
29APR26 600.00 P 93.50 95.68 93.50 94.48 +3.85 27 157 7,469 0
29APR26 610.00 P 101.11 110.86 101.11 107.24 +7.09 39 192 1,921 0
29APR26 620.00 P 0.00 0.00 0.00 114.05 +4.24 28 0 1,920 0
29APR26 630.00 P 117.32 117.32 117.32 127.72 +7.70 45 30 658 +30
29APR26 640.00 P 0.00 0.00 0.00 135.53 +6.02 40 0 500 0
29APR26 650.00 P 0.00 0.00 0.00 144.81 +5.31 39 0 223 0
29APR26 660.00 P 0.00 0.00 0.00 155.20 +3.90 43 0 2 0
29APR26 670.00 P 0.00 0.00 0.00 167.38 +4.11 52 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 177.01 +7.51 53 0 1 0
29APR26 690.00 P 0.00 0.00 0.00 184.00 +4.50 0 0 1 0
29APR26 700.00 P 0.00 0.00 0.00 198.36 +8.86 61 0 0 0
29APR26 710.00 P 0.00 0.00 0.00 204.97 +5.47 51 0 0 0
29APR26 720.00 P 0.00 0.00 0.00 214.00 +1.67 0 0 0 0
29APR26 730.00 P 0.00 0.00 0.00 224.00 +4.50 0 0 0 0
29APR26 740.00 P 0.00 0.00 0.00 235.02 +5.52 56 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 248.43 +8.93 71 0 0 0
29APR26 760.00 P 0.00 0.00 0.00 258.36 +8.86 72 0 0 0
29APR26 770.00 P 0.00 0.00 0.00 264.00 +0.90 0 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 274.00 +1.03 0 0 0 0
29APR26 790.00 P 0.00 0.00 0.00 284.00 +4.50 0 0 0 0
29APR26 800.00 P 0.00 0.00 0.00 294.38 +4.88 60 0 0 0
29APR26 810.00 P 0.00 0.00 0.00 304.00 +4.50 0 0 0 0
29APR26 820.00 P 0.00 0.00 0.00 317.54 +8.04 79 0 0 0
29APR26 830.00 P 0.00 0.00 0.00 324.00 +4.50 0 0 0 0
29APR26 840.00 P 0.00 0.00 0.00 334.00 +4.50 0 0 0 0
29APR26 850.00 P 0.00 0.00 0.00 344.00 +2.27 0 0 0 0
29APR26 860.00 P 0.00 0.00 0.00 354.00 +1.04 0 0 0 0
29APR26 870.00 P 0.00 0.00 0.00 366.95 +7.45 84 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 374.00 +4.50 0 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 384.00 +4.50 0 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 394.00 +1.34 0 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 404.00 +4.38 0 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 414.00 +4.50 0 0 0 0
28MAY26 390.00 P 3.40 3.49 3.00 2.31 +1.50 35 9 250 0
28MAY26 400.00 P 2.70 4.05 2.70 3.05 +1.77 35 51 313 +35
28MAY26 410.00 P 5.17 5.17 5.17 3.89 +1.95 34 45 111 +40
28MAY26 420.00 P 4.20 5.40 4.20 4.82 +1.98 33 99 131 +9
28MAY26 430.00 P 5.91 6.10 5.91 6.13 +2.10 32 50 480 +50
28MAY26 440.00 P 7.61 9.22 7.61 7.69 +2.15 32 354 3,751 +180
28MAY26 450.00 P 10.00 11.43 9.26 9.68 +2.21 31 170 6,012 +168
28MAY26 460.00 P 12.00 12.57 10.30 11.93 +2.35 30 53 862 +44
28MAY26 470.00 P 15.00 17.00 13.11 14.59 +2.48 30 43 1,228 +38
28MAY26 480.00 P 15.92 20.69 15.92 17.78 +2.46 29 99 1,686 -10
28MAY26 490.00 P 20.01 24.71 19.72 21.35 +2.29 29 508 2,228 +349
28MAY26 500.00 P 25.00 30.00 25.00 25.41 +1.95 28 679 3,794 +362
28MAY26 510.00 P 30.00 35.00 28.36 30.11 +1.79 27 399 3,657 +96
28MAY26 520.00 P 39.92 40.05 37.15 35.79 +2.74 27 34 5,724 -30
28MAY26 530.00 P 47.39 47.39 44.00 42.34 +3.63 27 5 3,569 -5
28MAY26 540.00 P 0.00 0.00 0.00 48.97 +4.54 27 0 4,404 0
28MAY26 550.00 P 65.75 65.75 65.00 55.74 +4.86 26 6 3,630 0
28MAY26 560.00 P 58.00 72.66 58.00 65.59 +7.74 28 4 1,658 -3
28MAY26 570.00 P 0.00 0.00 0.00 75.50 +10.18 31 0 1,189 0
28MAY26 580.00 P 87.21 87.21 82.00 84.22 +8.22 32 4 625 -2
28MAY26 590.00 P 0.00 0.00 0.00 89.15 +3.27 25 0 715 0
28MAY26 600.00 P 99.00 103.00 99.00 98.31 +5.10 25 39 238 -3
28MAY26 610.00 P 114.00 114.50 114.00 107.24 +3.58 23 304 2,245 -296
28MAY26 620.00 P 0.00 0.00 0.00 117.91 +5.97 28 0 53 0
28MAY26 630.00 P 0.00 0.00 0.00 127.72 +3.43 29 0 104 0
28MAY26 640.00 P 140.40 140.40 140.40 136.96 +1.53 27 1 6 +1
28MAY26 650.00 P 152.00 152.00 152.00 151.04 +5.64 41 5 5 +5
28MAY26 660.00 P 0.00 0.00 0.00 161.06 +9.76 43 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 167.38 +4.11 34 0 2 0
28MAY26 680.00 P 0.00 0.00 0.00 180.74 +10.78 45 0 2 0
28MAY26 690.00 P 0.00 0.00 0.00 190.50 +9.41 47 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 198.36 +8.43 42 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 210.32 +9.34 49 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 214.52 +2.19 0 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 224.75 +3.87 0 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 235.09 +4.26 0 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 249.41 +8.63 53 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 258.36 +7.63 51 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 265.22 +2.12 0 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 278.71 +5.74 55 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 287.95 +7.38 54 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 298.19 +7.67 56 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 308.27 +7.91 58 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 317.78 +7.36 57 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 324.92 +4.55 29 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 334.87 +4.56 30 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 348.06 +6.33 62 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 356.36 +3.40 56 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 366.95 +6.79 60 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 374.66 +2.34 0 0 0 0
28MAY26 890.00 P 0.00 0.00 0.00 388.86 +8.80 70 0 0 0
28MAY26 900.00 P 0.00 0.00 0.00 394.56 +1.90 31 0 0 0
29JUN26 380.00 P 0.00 0.00 0.00 2.73 +2.10 34 0 3,509 0
29JUN26 390.00 P 4.50 4.60 3.61 3.58 +2.54 34 36 542 +36
29JUN26 400.00 P 5.49 5.60 5.40 4.26 +2.64 33 84 1,723 +49
29JUN26 410.00 P 5.23 6.64 5.23 5.41 +3.01 32 305 469 +182
29JUN26 420.00 P 6.50 8.00 6.50 6.74 +3.27 32 48 517 +45
29JUN26 430.00 P 8.40 8.54 8.40 8.34 +3.41 31 55 1,819 +10
29JUN26 440.00 P 10.00 11.70 9.70 10.26 +3.50 31 99 2,378 +49
29JUN26 450.00 P 11.00 13.80 11.00 12.37 +3.38 30 279 5,058 +188
29JUN26 460.00 P 13.18 16.80 13.18 15.02 +3.38 30 209 9,135 +107
29JUN26 470.00 P 18.51 19.55 17.50 17.88 +3.05 29 205 1,948 +111
29JUN26 480.00 P 20.00 24.10 19.98 21.24 +3.13 28 601 5,832 +488
29JUN26 490.00 P 24.00 28.00 23.55 25.02 +3.18 28 762 14,474 +259
29JUN26 500.00 P 28.00 33.15 28.00 29.11 +2.89 27 914 15,609 +101
29JUN26 510.00 P 35.00 38.32 32.68 33.89 +2.62 27 177 10,484 +48
29JUN26 520.00 P 40.00 43.82 40.00 39.26 +2.88 26 85 9,890 -22
29JUN26 530.00 P 47.58 47.58 47.58 45.52 +3.37 26 1 5,232 -1
29JUN26 540.00 P 50.47 57.20 50.47 52.02 +4.17 26 46 10,476 +1
29JUN26 550.00 P 58.00 64.90 55.70 58.18 +2.36 25 13 8,506 -2
29JUN26 560.00 P 70.00 71.60 70.00 65.59 +4.33 25 27 12,727 -2
29JUN26 570.00 P 79.00 79.00 79.00 77.44 +8.91 29 1 4,974 -1
29JUN26 580.00 P 82.50 86.80 82.50 84.22 +7.30 27 2 10,845 0
29JUN26 590.00 P 89.43 89.43 89.43 91.89 +5.73 26 2 3,690 +1
29JUN26 600.00 P 99.00 107.37 99.00 101.00 +4.71 27 325 5,701 0
29JUN26 610.00 P 111.75 111.75 109.25 109.25 +5.59 25 3 2,223 -3
29JUN26 620.00 P 117.50 121.50 116.03 117.91 +5.60 24 134 5,111 -100
29JUN26 630.00 P 130.81 130.81 130.81 127.95 +3.66 26 101 3,489 0
29JUN26 640.00 P 135.05 135.05 135.05 137.22 +1.79 25 15 3,297 +15
29JUN26 650.00 P 0.00 0.00 0.00 151.04 +5.64 35 0 2,002 0
29JUN26 660.00 P 0.00 0.00 0.00 161.06 +9.40 37 0 6,154 0
29JUN26 670.00 P 0.00 0.00 0.00 167.38 +4.11 30 100 306 -98
29JUN26 680.00 P 0.00 0.00 0.00 180.74 +9.45 39 0 282 0
29JUN26 690.00 P 0.00 0.00 0.00 190.50 +9.33 40 0 118 0
29JUN26 700.00 P 0.00 0.00 0.00 198.36 +7.28 37 0 1,035 0
29JUN26 710.00 P 0.00 0.00 0.00 210.32 +9.31 43 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 215.52 +3.19 23 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 225.44 +4.56 23 0 1,000 0
29JUN26 740.00 P 0.00 0.00 0.00 235.09 +4.26 0 0 1,601 0
29JUN26 750.00 P 0.00 0.00 0.00 249.41 +8.63 46 0 38 0
29JUN26 760.00 P 0.00 0.00 0.00 258.36 +7.63 45 0 130 0
29JUN26 770.00 P 0.00 0.00 0.00 265.22 +2.12 24 0 20 0
29JUN26 780.00 P 0.00 0.00 0.00 278.71 +5.74 48 0 10 0
29JUN26 790.00 P 0.00 0.00 0.00 287.95 +7.38 47 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 298.19 +7.67 49 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 308.27 +7.80 50 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 317.78 +7.36 50 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 328.17 +7.80 52 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 337.14 +6.83 50 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 348.06 +6.33 54 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 358.14 +5.18 55 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 366.95 +6.79 52 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 374.66 +2.34 32 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 388.86 +8.80 61 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 394.56 +1.90 33 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 407.27 +7.32 58 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 414.44 +4.54 29 0 0 0
29SEP26 390.00 P 7.70 8.29 7.65 5.54 +0.51 29 39 39 +39
29SEP26 400.00 P 8.00 9.57 8.00 6.98 +0.54 29 86 1,930 +19
29SEP26 410.00 P 10.00 11.40 10.00 8.80 +0.75 29 48 238 +46
29SEP26 420.00 P 11.00 12.92 11.00 10.74 +0.78 29 36 347 0
29SEP26 430.00 P 13.00 14.20 12.87 13.20 +1.16 29 36 432 +23
29SEP26 440.00 P 16.77 16.90 16.77 15.44 +1.29 28 36 346 0
29SEP26 450.00 P 17.50 21.00 17.50 18.05 +1.46 28 7 4,188 +7
29SEP26 460.00 P 21.00 23.78 20.00 21.07 +1.47 28 519 912 +297
29SEP26 470.00 P 24.00 25.00 24.00 24.74 +1.69 27 4 4,285 +4
29SEP26 480.00 P 28.00 32.04 28.00 28.53 +1.76 27 1,267 5,750 +1,135
29SEP26 490.00 P 32.00 35.20 31.84 33.03 +2.09 27 49 4,643 +9
29SEP26 500.00 P 36.00 41.50 35.00 37.57 +2.16 27 505 9,812 +375
29SEP26 510.00 P 42.50 46.99 40.24 42.98 +2.70 27 367 5,808 +317
29SEP26 520.00 P 48.00 52.60 48.00 48.10 +1.91 27 44 6,039 +4
29SEP26 530.00 P 56.60 56.60 56.50 53.98 +2.91 26 39 2,300 -39
29SEP26 540.00 P 61.00 61.00 61.00 60.95 +3.85 27 15 4,926 +15
29SEP26 550.00 P 65.55 76.38 65.55 66.52 +3.26 26 51 7,323 +46
29SEP26 560.00 P 73.26 80.00 73.26 74.37 +1.11 26 8 6,251 +4
29SEP26 570.00 P 0.00 0.00 0.00 84.64 +7.05 29 0 1,631 0
29SEP26 580.00 P 0.00 0.00 0.00 89.89 +4.29 27 0 4,900 0
29SEP26 590.00 P 91.56 98.00 91.56 95.22 +3.66 24 2 1,060 +2
29SEP26 600.00 P 102.00 102.00 102.00 104.49 +5.19 25 1 16,993 +1
29SEP26 610.00 P 115.50 115.50 115.25 115.25 +7.95 27 2 2,668 -2
29SEP26 620.00 P 0.00 0.00 0.00 123.19 +7.78 27 0 2,368 0
29SEP26 630.00 P 0.00 0.00 0.00 132.04 +7.75 27 0 2,338 0
29SEP26 640.00 P 138.58 142.50 138.58 141.79 +6.36 28 9 1,111 +1
29SEP26 650.00 P 152.00 152.00 152.00 151.04 +5.64 28 1 15,529 0
29SEP26 660.00 P 156.81 165.00 156.00 161.06 +6.38 30 723 5,882 +697
29SEP26 670.00 P 0.00 0.00 0.00 169.24 +5.33 28 0 1,030 0
29SEP26 680.00 P 0.00 0.00 0.00 182.25 +8.91 33 0 368 0
29SEP26 690.00 P 0.00 0.00 0.00 190.50 +7.69 32 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 200.84 +8.46 34 0 195 0
29SEP26 710.00 P 0.00 0.00 0.00 210.32 +8.28 34 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 216.04 +3.71 25 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 229.96 +8.65 36 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 238.59 +7.76 34 0 60 0
29SEP26 750.00 P 0.00 0.00 0.00 249.41 +8.63 37 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 258.36 +7.39 36 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 268.18 +5.08 36 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 278.71 +5.74 38 0 60 0
29SEP26 790.00 P 0.00 0.00 0.00 288.07 +7.42 38 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 298.64 +8.07 40 0 118 0
29SEP26 810.00 P 0.00 0.00 0.00 308.27 +7.77 40 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 317.78 +7.35 40 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 328.17 +7.80 42 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 337.99 +7.68 42 0 57 0
29SEP26 850.00 P 0.00 0.00 0.00 348.26 +6.53 44 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 358.14 +5.18 44 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 366.95 +6.79 42 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 374.66 +2.34 29 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 388.86 +7.62 48 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 394.56 +1.90 30 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 407.27 +7.32 46 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 415.47 +5.57 41 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 424.44 +4.62 33 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 434.30 +4.53 28 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 445.91 +6.19 45 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 454.19 +4.52 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 464.14 +4.52 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 474.09 +4.52 26 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 484.04 +4.53 29 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 494.00 +4.50 0 0 0 0
30DEC26 390.00 P 10.00 12.00 10.00 7.40 -1.60 27 75 76 +59
30DEC26 400.00 P 12.00 13.59 10.78 9.35 -0.92 27 33 2,158 +17
30DEC26 410.00 P 15.00 15.13 15.00 11.42 -1.29 27 52 337 +49
30DEC26 420.00 P 16.00 18.00 16.00 14.03 -0.72 27 996 1,370 +645
30DEC26 430.00 P 19.00 20.24 18.90 16.75 -0.01 27 48 879 +3
30DEC26 440.00 P 22.00 23.00 21.95 20.05 +0.46 27 56 824 +45
30DEC26 450.00 P 24.00 26.78 23.90 23.49 +0.94 27 146 1,713 +135
30DEC26 460.00 P 25.83 30.02 25.83 26.60 +0.77 27 57 2,876 +56
30DEC26 470.00 P 30.35 34.09 30.35 30.46 +0.98 27 55 579 +49
30DEC26 480.00 P 35.00 38.00 35.00 34.35 +1.16 27 36 3,069 +2
30DEC26 490.00 P 40.00 43.16 40.00 38.90 +1.33 27 76 2,162 +6
30DEC26 500.00 P 45.00 48.00 42.15 43.72 +1.73 27 402 10,750 +87
30DEC26 510.00 P 50.00 53.07 48.00 49.21 +2.42 27 284 4,319 +64
30DEC26 520.00 P 55.00 58.08 52.91 54.79 +2.76 27 84 3,010 +6
30DEC26 530.00 P 59.48 62.74 59.48 60.45 +2.96 26 43 884 +15
30DEC26 540.00 P 68.00 68.99 67.21 66.56 +2.93 26 81 2,072 -70
30DEC26 550.00 P 68.70 79.35 68.70 73.89 +4.01 27 21 5,054 -3
30DEC26 560.00 P 0.00 0.00 0.00 79.34 +3.03 26 0 3,695 0
30DEC26 570.00 P 0.00 0.00 0.00 89.51 +6.26 28 0 4,537 0
30DEC26 580.00 P 95.49 95.49 95.49 94.09 +3.84 26 1 6,819 0
30DEC26 590.00 P 98.50 106.00 98.50 100.53 +3.07 25 62 3,816 -1
30DEC26 600.00 P 108.00 115.01 108.00 109.93 +1.58 26 74 23,726 +1
30DEC26 610.00 P 119.50 119.50 118.50 118.62 +5.89 27 2 4,676 -2
30DEC26 620.00 P 0.00 0.00 0.00 126.47 +5.92 26 0 2,840 0
30DEC26 630.00 P 0.00 0.00 0.00 135.66 +6.94 27 0 1,209 0
30DEC26 640.00 P 146.51 146.51 146.51 148.70 +11.75 30 5 1,724 -5
30DEC26 650.00 P 157.10 157.10 157.10 153.97 +8.57 28 10 1,642 -10
30DEC26 660.00 P 162.00 162.50 162.00 161.06 +6.38 26 200 6,019 +200
30DEC26 670.00 P 0.00 0.00 0.00 170.36 +5.98 26 0 33 0
30DEC26 680.00 P 0.00 0.00 0.00 182.25 +7.68 29 0 116 0
30DEC26 690.00 P 0.00 0.00 0.00 190.50 +6.58 28 0 1 0
30DEC26 700.00 P 196.00 200.00 196.00 200.84 +8.46 30 3 11,267 +3
30DEC26 710.00 P 0.00 0.00 0.00 210.32 +6.78 30 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 216.04 +3.71 23 0 21 0
30DEC26 730.00 P 0.00 0.00 0.00 229.96 +6.70 31 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 239.31 +6.48 31 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 249.41 +8.56 32 0 104 0
30DEC26 760.00 P 0.00 0.00 0.00 258.36 +7.39 32 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 268.18 +5.08 32 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 278.71 +5.74 34 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 288.07 +6.76 33 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 298.64 +8.07 35 0 128 0
30DEC26 810.00 P 0.00 0.00 0.00 308.27 +7.35 35 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 317.78 +7.01 35 0 20 0
30DEC26 830.00 P 0.00 0.00 0.00 328.17 +7.54 37 0 1 0
30DEC26 840.00 P 0.00 0.00 0.00 337.99 +7.49 37 0 1 0
30DEC26 850.00 P 0.00 0.00 0.00 348.26 +6.53 38 0 48 -5
30DEC26 860.00 P 0.00 0.00 0.00 358.14 +5.18 39 0 3 0
30DEC26 870.00 P 0.00 0.00 0.00 366.95 +6.76 37 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 374.67 +2.35 24 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 388.86 +7.62 42 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 395.77 +3.11 36 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 407.27 +7.32 41 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 415.47 +5.57 36 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 424.44 +4.62 28 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 434.36 +4.59 26 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 445.91 +6.19 40 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 456.64 +4.73 43 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 465.97 +6.35 42 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 474.67 +5.10 37 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 484.10 +4.59 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 494.05 +4.55 0 0 0 0
30MAR27 390.00 P 13.00 15.00 13.00 12.66 +0.96 29 54 86 +9
30MAR27 400.00 P 15.00 16.63 15.00 15.23 +1.54 29 32 34 +30
30MAR27 410.00 P 17.00 18.50 17.00 17.06 +1.21 28 33 32 +27
30MAR27 420.00 P 20.00 22.00 20.00 19.37 +1.49 28 5 156 +3
30MAR27 430.00 P 25.00 25.02 25.00 22.02 +1.54 28 31 116 +31
30MAR27 440.00 P 26.00 26.00 25.50 24.98 +1.46 27 41 41 +41
30MAR27 450.00 P 29.00 31.00 28.18 28.42 +1.80 27 278 268 +184
30MAR27 460.00 P 32.00 33.50 32.00 31.93 +1.57 27 22 73 +1
30MAR27 470.00 P 36.00 39.04 36.00 35.61 +1.47 27 42 120 +40
30MAR27 480.00 P 42.00 42.00 41.50 39.83 +1.65 27 5 137 +3
30MAR27 490.00 P 45.00 47.75 43.50 44.23 +1.55 26 10 115 +10
30MAR27 500.00 P 50.00 52.48 48.90 48.69 +1.46 26 142 321 +57
30MAR27 510.00 P 53.00 58.00 52.83 53.79 +1.62 26 1,450 1,192 +1,095
30MAR27 520.00 P 60.30 60.30 60.30 58.97 +1.51 26 6 10 0
30MAR27 530.00 P 65.50 65.50 65.50 64.53 +1.89 26 10 31 0
30MAR27 540.00 P 0.00 0.00 0.00 70.71 +2.48 26 6 6 +6
30MAR27 550.00 P 81.50 81.80 81.50 77.52 +2.67 26 15 227 +15
30MAR27 560.00 P 84.42 84.42 84.42 83.28 +3.20 25 2 202 +2
30MAR27 570.00 P 0.00 0.00 0.00 90.97 +4.54 26 300 301 +270
30MAR27 580.00 P 0.00 0.00 0.00 97.14 +4.06 25 0 402 0
30MAR27 590.00 P 0.00 0.00 0.00 104.58 +4.78 25 0 202 0
30MAR27 600.00 P 117.00 117.00 117.00 113.11 +4.76 26 301 906 +301
30MAR27 610.00 P 114.75 118.29 114.75 119.80 +5.60 25 103 203 +103
30MAR27 620.00 P 0.00 0.00 0.00 127.73 +6.09 25 100 200 +100
30MAR27 630.00 P 135.88 141.50 135.88 140.11 +10.79 28 102 212 +102
30MAR27 640.00 P 147.50 147.50 147.50 149.04 +7.17 28 1 1 +1
30MAR27 650.00 P 0.00 0.00 0.00 155.82 +5.46 27 100 100 +100
30MAR27 660.00 P 0.00 0.00 0.00 165.18 +6.37 27 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 174.94 +7.27 28 0 0 0
30MAR27 680.00 P 184.53 184.53 184.53 182.25 +6.38 27 100 100 +100
30MAR27 690.00 P 0.00 0.00 0.00 190.50 +6.58 26 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 200.84 +7.43 27 0 1 0
TOTAL PUT 74,276 810,177 +17,692
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$ 121.80
30MAR26 50.00 C 0.00 0.00 0.00 71.87 -1.73 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 69.40 -1.70 98 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 66.90 -1.70 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 65.05 -1.06 164 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 61.96 -1.65 106 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 59.41 -1.71 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 56.92 -1.70 65 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 54.83 -1.30 122 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 52.17 -1.46 105 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 49.30 -1.84 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 47.06 -1.58 84 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 44.46 -1.69 63 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 41.95 -1.70 50 0 15 0
30MAR26 82.50 C 0.00 0.00 0.00 39.63 -1.53 74 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 37.21 -1.45 73 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 34.46 -1.71 0 0 46 0
30MAR26 90.00 C 0.00 0.00 0.00 31.97 -2.25 38 0 109 0
30MAR26 92.50 C 0.00 0.00 0.00 30.13 -1.06 71 0 165 0
30MAR26 95.00 C 0.00 0.00 0.00 27.55 -1.16 63 0 192 0
30MAR26 97.50 C 0.00 0.00 0.00 24.51 -1.73 35 0 79 0
30MAR26 100.00 C 0.00 0.00 0.00 22.18 -1.62 42 0 132 0
30MAR26 102.50 C 0.00 0.00 0.00 20.00 -1.40 46 0 83 0
30MAR26 105.00 C 0.00 0.00 0.00 17.55 -1.15 42 0 119 0
30MAR26 107.50 C 0.00 0.00 0.00 15.43 -0.99 43 0 294 0
30MAR26 110.00 C 0.00 0.00 0.00 13.18 -1.05 41 0 83 0
30MAR26 112.50 C 0.00 0.00 0.00 10.72 -1.45 35 0 115 0
30MAR26 115.00 C 0.00 0.00 0.00 8.87 -1.45 35 0 147 0
30MAR26 117.50 C 0.00 0.00 0.00 7.13 -1.49 35 0 531 0
30MAR26 120.00 C 5.75 5.75 5.75 5.62 -1.48 35 9 299 0
30MAR26 122.50 C 4.56 4.69 4.56 4.33 -1.44 35 30 555 -12
30MAR26 125.00 C 3.27 3.48 2.93 3.30 -1.31 35 35 845 -4
30MAR26 127.50 C 2.67 2.67 1.98 2.45 -1.18 35 140 153 +25
30MAR26 130.00 C 1.67 1.67 1.45 1.79 -1.08 35 45 183 +18
30MAR26 132.50 C 1.20 1.20 1.17 1.30 -0.85 35 25 184 +25
30MAR26 135.00 C 0.77 0.85 0.70 0.91 -0.72 35 5 136 0
30MAR26 137.50 C 0.61 0.61 0.61 0.64 -0.59 36 10 99 +10
30MAR26 140.00 C 0.38 0.38 0.38 0.44 -0.49 36 12 132 0
30MAR26 142.50 C 0.00 0.00 0.00 0.29 -0.38 36 0 163 0
30MAR26 145.00 C 0.00 0.00 0.00 0.19 -0.28 36 0 165 0
30MAR26 147.50 C 0.26 0.26 0.26 0.12 -0.21 36 4 159 0
30MAR26 150.00 C 0.00 0.00 0.00 0.08 -0.15 36 0 73 0
29APR26 67.50 C 0.00 0.00 0.00 54.83 -1.44 77 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 52.17 -1.61 63 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 49.70 -1.59 61 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 47.06 -1.74 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 44.61 -1.70 37 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 42.38 -1.45 57 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 40.09 -1.25 60 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 37.21 -1.65 41 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 34.69 -1.70 36 0 15 0
29APR26 90.00 C 0.00 0.00 0.00 32.20 -2.02 33 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 30.13 -1.35 45 0 28 0
29APR26 95.00 C 0.00 0.00 0.00 27.55 -1.52 39 0 51 0
29APR26 97.50 C 0.00 0.00 0.00 25.08 -1.16 36 0 105 0
29APR26 100.00 C 0.00 0.00 0.00 22.57 -1.56 33 0 71 0
29APR26 102.50 C 0.00 0.00 0.00 20.95 -0.78 41 0 15 0
29APR26 105.00 C 0.00 0.00 0.00 18.43 -1.46 36 0 38 0
29APR26 107.50 C 0.00 0.00 0.00 16.54 -0.72 38 0 58 0
29APR26 110.00 C 0.00 0.00 0.00 14.25 -1.07 35 0 67 0
29APR26 112.50 C 0.00 0.00 0.00 12.25 -1.34 33 0 66 0
29APR26 115.00 C 0.00 0.00 0.00 10.45 -1.35 33 0 85 0
29APR26 117.50 C 8.82 8.82 8.69 8.95 -1.29 33 30 56 +1
29APR26 120.00 C 7.29 7.29 7.26 7.52 -1.28 33 30 43 +22
29APR26 122.50 C 5.11 5.11 5.11 6.26 -1.25 33 15 65 -15
29APR26 125.00 C 5.43 5.43 4.91 5.15 -1.21 33 16 167 -1
29APR26 127.50 C 3.67 4.01 3.67 4.18 -1.16 33 30 58 0
29APR26 130.00 C 2.95 3.20 2.95 3.39 -1.06 33 45 164 +30
29APR26 132.50 C 2.35 2.57 2.35 2.73 -0.95 33 45 93 +15
29APR26 135.00 C 1.88 2.05 1.88 2.18 -0.84 33 105 106 +50
29APR26 137.50 C 1.50 1.50 1.42 1.72 -0.74 33 30 2,722 0
29APR26 140.00 C 0.00 0.00 0.00 1.35 -0.64 33 0 60 0
29APR26 142.50 C 0.90 0.98 0.90 1.04 -0.59 33 359 1,339 +359
29APR26 145.00 C 0.00 0.00 0.00 0.80 -0.53 33 0 15 0
29APR26 147.50 C 0.00 0.00 0.00 0.61 -0.46 33 0 525 0
29APR26 150.00 C 0.00 0.00 0.00 0.47 -0.37 33 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 40.09 -1.36 49 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 37.39 -1.59 40 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 35.26 -1.22 46 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 32.52 -1.70 38 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 30.24 -1.46 39 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 27.59 -1.75 33 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 26.03 -0.98 42 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 23.60 -0.53 39 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 21.14 -0.77 36 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 19.24 -1.24 37 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 17.18 -1.03 36 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 15.11 -1.10 34 0 15 0
28MAY26 112.50 C 0.00 0.00 0.00 12.74 -1.62 31 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 11.77 -1.06 34 0 5 0
28MAY26 117.50 C 0.00 0.00 0.00 9.98 -1.31 33 0 15 0
28MAY26 120.00 C 8.41 8.41 8.41 8.62 -1.25 33 15 45 +15
28MAY26 122.50 C 7.20 7.20 7.20 7.40 -1.19 33 4 35 +4
28MAY26 125.00 C 5.58 5.58 5.58 6.31 -1.17 33 5 51 0
28MAY26 127.50 C 0.00 0.00 0.00 5.35 -1.09 33 0 45 0
28MAY26 130.00 C 0.00 0.00 0.00 4.51 -1.03 33 0 30 0
28MAY26 132.50 C 0.00 0.00 0.00 3.76 -0.97 33 0 60 0
28MAY26 135.00 C 2.83 2.83 2.80 3.14 -0.88 33 45 75 +30
28MAY26 137.50 C 0.00 0.00 0.00 2.61 -0.80 33 0 7 0
28MAY26 140.00 C 0.00 0.00 0.00 2.19 -0.69 33 0 15 0
28MAY26 142.50 C 0.00 0.00 0.00 1.76 -0.70 33 0 20 0
28MAY26 145.00 C 0.00 0.00 0.00 1.47 -0.64 33 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 1.18 -0.59 33 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 0.95 -0.50 33 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 59.79 -1.33 63 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 57.43 -1.40 64 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 54.83 -1.51 57 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 52.30 -1.56 52 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 50.00 -1.37 55 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 47.18 -1.67 34 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 44.64 -1.77 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 42.38 -1.56 42 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 40.09 -1.39 44 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 37.39 -1.64 36 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 35.26 -1.35 41 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 32.56 -1.66 34 0 13 0
29JUN26 92.50 C 0.00 0.00 0.00 30.24 -1.67 34 0 18 0
29JUN26 95.00 C 0.00 0.00 0.00 28.16 -1.18 36 0 19 0
29JUN26 97.50 C 0.00 0.00 0.00 26.03 -0.98 37 0 13 0
29JUN26 100.00 C 0.00 0.00 0.00 23.62 -1.27 34 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 21.46 -0.92 34 0 17 0
29JUN26 105.00 C 0.00 0.00 0.00 19.24 -1.24 32 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 17.68 -1.17 34 0 45 0
29JUN26 110.00 C 0.00 0.00 0.00 15.25 -1.60 30 0 24 0
29JUN26 112.50 C 0.00 0.00 0.00 14.32 -0.95 34 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 12.76 -0.91 34 0 105 0
29JUN26 117.50 C 0.00 0.00 0.00 11.09 -1.13 33 0 15 0
29JUN26 120.00 C 9.35 9.35 9.35 9.79 -1.14 33 15 48 +15
29JUN26 122.50 C 0.00 0.00 0.00 8.61 -1.06 33 0 101 0
29JUN26 125.00 C 0.00 0.00 0.00 7.53 -1.07 33 0 115 0
29JUN26 127.50 C 0.00 0.00 0.00 6.57 -0.98 32 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 5.71 -0.96 33 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 4.94 -0.87 32 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 4.27 -0.84 33 0 1 0
29JUN26 137.50 C 0.00 0.00 0.00 3.67 -0.74 33 0 2 0
29JUN26 140.00 C 0.00 0.00 0.00 3.15 -0.71 33 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 2.71 -0.64 33 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 2.28 -0.70 33 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 1.95 -0.67 33 0 20 0
29JUN26 150.00 C 0.00 0.00 0.00 1.64 -0.54 33 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 59.79 -1.44 49 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 57.43 -1.46 49 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 55.25 -1.09 52 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 52.38 -2.44 42 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 50.00 -1.57 42 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 47.57 -1.59 41 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 45.24 -1.54 40 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 42.38 -1.95 32 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 40.13 -2.19 34 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 37.71 -1.89 32 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 36.09 -1.22 37 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 33.38 -1.68 33 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 31.15 -2.20 33 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 29.38 -1.58 34 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 27.38 -0.99 34 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 25.07 -1.74 32 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 23.92 -1.24 35 0 15 0
29SEP26 105.00 C 0.00 0.00 0.00 21.44 -1.39 32 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 19.92 -1.75 32 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 18.13 -1.72 32 0 46 0
29SEP26 112.50 C 0.00 0.00 0.00 16.96 -1.59 32 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 15.88 -0.98 33 0 100 0
29SEP26 117.50 C 0.00 0.00 0.00 14.15 -1.52 32 0 100 0
29SEP26 120.00 C 0.00 0.00 0.00 12.91 -1.37 32 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 11.82 -1.25 32 0 102 0
29SEP26 125.00 C 0.00 0.00 0.00 10.79 -1.25 32 0 100 0
29SEP26 127.50 C 0.00 0.00 0.00 9.81 -1.20 32 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 8.96 -1.09 33 0 1 0
29SEP26 132.50 C 0.00 0.00 0.00 8.11 -1.09 33 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 7.36 -1.00 33 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 6.68 -0.94 33 0 20 0
29SEP26 140.00 C 0.00 0.00 0.00 6.00 -0.94 33 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 5.45 -0.82 33 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 4.92 -0.82 33 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 4.39 -0.79 33 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 4.10 -0.64 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 55.25 -1.31 41 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 52.38 -2.44 33 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 50.26 -1.31 36 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 48.03 -1.13 36 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 45.63 -1.15 35 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 43.54 -1.28 35 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 41.28 -1.50 35 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 38.37 -2.01 30 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 36.28 -1.98 30 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 34.16 -1.56 30 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 32.12 -2.19 30 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 30.21 -2.18 30 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 29.03 -1.37 32 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 27.78 -0.88 34 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 25.69 -1.04 33 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 24.46 -0.57 34 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 22.50 -1.08 33 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 20.81 -1.15 32 0 502 0
30DEC26 112.50 C 0.00 0.00 0.00 19.39 -1.07 32 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 18.14 -0.97 32 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 16.54 -1.31 31 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 15.34 -1.30 32 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 14.21 -1.24 32 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 13.19 -1.24 32 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 12.18 -1.24 32 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 11.31 -1.09 32 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 10.47 -1.09 32 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 9.63 -1.09 32 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 8.91 -0.98 32 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 8.24 -0.93 32 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 7.57 -0.94 32 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 6.95 -0.89 32 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 6.43 -0.78 32 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.10 -0.59 33 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 29.00 - 32 0 0 -
30MAR27 102.50 C 0.00 0.00 0.00 27.52 -1.28 32 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 25.67 -1.39 32 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 23.82 -1.54 31 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 23.11 -0.88 32 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 21.07 -1.55 31 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 19.88 -1.43 31 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 18.70 -1.42 31 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 17.74 -1.20 32 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 16.61 -1.17 32 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 15.55 -1.21 32 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 14.54 -1.22 32 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 13.59 -1.18 32 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 12.72 -1.14 32 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 11.90 -1.14 32 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 11.07 -1.15 32 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 10.37 -1.04 32 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 9.72 -0.99 32 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 9.35 -0.71 33 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 8.67 -1.03 33 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 8.12 -0.90 33 0 0 0
TOTAL CALL 1,104 15,295 +587
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 113 0 42 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 107 0 28 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 101 0 81 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 86 0 1 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 81 0 4 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 76 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 52 0 55 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 48 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 41 0 159 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 58 0
30MAR26 95.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 168 0
30MAR26 97.50 P 0.00 0.00 0.00 0.04 -0.02 36 0 219 0
30MAR26 100.00 P 0.00 0.00 0.00 0.08 -0.04 36 0 153 0
30MAR26 102.50 P 0.57 0.61 0.57 0.15 -0.06 36 46 276 -29
30MAR26 105.00 P 0.78 0.81 0.63 0.28 -0.08 36 90 123 +2
30MAR26 107.50 P 0.84 0.84 0.75 0.50 -0.09 36 25 221 -15
30MAR26 110.00 P 1.70 1.70 1.06 0.82 -0.10 36 63 74 -38
30MAR26 112.50 P 2.18 2.18 1.48 1.28 -0.10 36 22 88 -22
30MAR26 115.00 P 2.26 2.26 2.12 1.91 -0.07 36 16 74 -9
30MAR26 117.50 P 3.18 3.55 3.18 2.76 0.00 36 25 59 +25
30MAR26 120.00 P 4.00 5.25 4.00 3.81 +0.09 36 2 104 -1
30MAR26 122.50 P 5.61 5.61 5.61 5.05 +0.17 36 15 75 +15
30MAR26 125.00 P 0.00 0.00 0.00 6.51 +0.29 36 0 99 0
30MAR26 127.50 P 8.12 8.12 8.12 8.03 +0.27 35 12 30 0
30MAR26 130.00 P 0.00 0.00 0.00 9.85 +0.38 35 0 45 0
30MAR26 132.50 P 0.00 0.00 0.00 11.48 +0.15 32 0 15 0
30MAR26 135.00 P 0.00 0.00 0.00 14.11 +0.77 38 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 15.96 +0.49 32 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 18.36 +0.64 33 0 6 0
30MAR26 142.50 P 0.00 0.00 0.00 21.47 +1.46 48 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 23.22 +0.77 33 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 25.72 +0.83 36 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 29.03 +1.65 60 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 43 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 38 0 26 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29APR26 85.00 P 0.00 0.00 0.00 0.02 0.00 35 0 3 0
29APR26 87.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 136 0
29APR26 90.00 P 0.00 0.00 0.00 0.05 -0.02 34 0 60 0
29APR26 92.50 P 0.00 0.00 0.00 0.09 -0.02 33 0 84 0
29APR26 95.00 P 0.00 0.00 0.00 0.16 -0.03 34 0 161 0
29APR26 97.50 P 0.00 0.00 0.00 0.27 -0.03 34 0 31 0
29APR26 100.00 P 0.00 0.00 0.00 0.43 -0.04 34 0 29 0
29APR26 102.50 P 0.00 0.00 0.00 0.66 -0.04 34 0 31 0
29APR26 105.00 P 0.00 0.00 0.00 0.97 -0.04 34 0 72 0
29APR26 107.50 P 0.00 0.00 0.00 1.38 -0.02 34 0 105 0
29APR26 110.00 P 2.32 2.32 2.22 1.91 0.00 34 17 77 +2
29APR26 112.50 P 0.00 0.00 0.00 2.57 +0.02 34 0 107 0
29APR26 115.00 P 0.00 0.00 0.00 3.40 +0.07 34 0 79 0
29APR26 117.50 P 0.00 0.00 0.00 4.38 +0.15 34 0 82 0
29APR26 120.00 P 6.70 6.70 6.70 5.45 +0.19 34 1 83 -1
29APR26 122.50 P 0.00 0.00 0.00 6.68 +0.20 34 0 40 0
29APR26 125.00 P 0.00 0.00 0.00 8.08 +0.24 34 0 129 0
29APR26 127.50 P 0.00 0.00 0.00 9.35 +0.04 32 0 105 0
29APR26 130.00 P 0.00 0.00 0.00 11.27 +0.32 33 0 30 0
29APR26 132.50 P 0.00 0.00 0.00 13.47 +0.75 36 0 15 0
29APR26 135.00 P 0.00 0.00 0.00 14.56 +0.07 30 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 16.55 +0.94 29 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 18.87 +0.20 30 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 21.47 +0.65 34 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 23.87 +0.79 36 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 26.78 +1.39 42 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 29.03 +1.27 42 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 0.13 -0.02 33 0 15 0
28MAY26 90.00 P 0.00 0.00 0.00 0.21 -0.01 33 0 17 0
28MAY26 92.50 P 0.00 0.00 0.00 0.33 -0.01 33 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 0.49 -0.01 33 0 1 0
28MAY26 97.50 P 0.00 0.00 0.00 0.74 +0.02 33 0 1 0
28MAY26 100.00 P 0.00 0.00 0.00 1.03 +0.01 33 0 4 0
28MAY26 102.50 P 0.00 0.00 0.00 1.41 +0.02 33 0 18 0
28MAY26 105.00 P 0.00 0.00 0.00 1.91 +0.05 33 0 15 0
28MAY26 107.50 P 0.00 0.00 0.00 2.51 +0.10 33 0 16 0
28MAY26 110.00 P 0.00 0.00 0.00 3.21 +0.14 33 0 16 0
28MAY26 112.50 P 0.00 0.00 0.00 4.04 +0.17 33 0 17 0
28MAY26 115.00 P 0.00 0.00 0.00 5.00 +0.24 33 0 20 0
28MAY26 117.50 P 0.00 0.00 0.00 6.05 +0.27 33 0 41 0
28MAY26 120.00 P 0.00 0.00 0.00 7.16 +0.21 33 0 2 0
28MAY26 122.50 P 0.00 0.00 0.00 8.56 +0.37 33 0 45 0
28MAY26 125.00 P 0.00 0.00 0.00 10.01 +0.38 33 0 66 0
28MAY26 127.50 P 0.00 0.00 0.00 11.40 +0.27 32 0 15 0
28MAY26 130.00 P 0.00 0.00 0.00 13.60 +1.58 35 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 15.07 +0.83 33 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 17.02 +0.69 34 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 19.39 +1.51 36 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 20.26 0.00 29 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 23.01 +0.93 33 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 25.69 +1.46 37 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 27.68 +2.29 35 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 29.86 +0.87 35 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 34 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.09 0.00 33 0 6 0
29JUN26 82.50 P 0.00 0.00 0.00 0.13 -0.01 33 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 0.21 0.00 33 0 57 0
29JUN26 87.50 P 0.00 0.00 0.00 0.31 0.00 33 0 24 0
29JUN26 90.00 P 0.00 0.00 0.00 0.45 +0.01 33 0 23 0
29JUN26 92.50 P 0.00 0.00 0.00 0.64 +0.01 33 0 6 0
29JUN26 95.00 P 0.00 0.00 0.00 0.90 +0.03 33 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 1.21 +0.05 33 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 1.64 +0.07 33 0 2 0
29JUN26 102.50 P 0.00 0.00 0.00 2.14 +0.10 33 0 1 0
29JUN26 105.00 P 3.10 3.10 3.10 2.73 +0.16 33 1 50 +1
29JUN26 107.50 P 0.00 0.00 0.00 3.40 +0.17 33 0 45 0
29JUN26 110.00 P 4.50 4.50 4.50 4.23 +0.25 33 2 18 -2
29JUN26 112.50 P 0.00 0.00 0.00 5.13 +0.31 33 0 2 0
29JUN26 115.00 P 0.00 0.00 0.00 6.11 +0.31 33 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 7.17 +0.33 33 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 8.37 +0.31 33 0 60 0
29JUN26 122.50 P 0.00 0.00 0.00 9.70 +0.39 33 0 100 0
29JUN26 125.00 P 0.00 0.00 0.00 11.14 +0.38 33 0 110 0
29JUN26 127.50 P 0.00 0.00 0.00 12.33 +0.10 31 0 15 0
29JUN26 130.00 P 0.00 0.00 0.00 13.92 +0.05 31 0 15 0
29JUN26 132.50 P 0.00 0.00 0.00 16.29 +0.76 34 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 17.65 +0.29 32 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 19.89 +0.69 33 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 21.57 +0.65 32 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 23.81 +0.63 33 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 26.08 +1.01 34 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 28.01 +0.81 33 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 29.86 +0.69 30 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.05 0.00 34 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.08 0.00 33 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.12 0.00 33 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 0.17 0.00 33 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.26 +0.01 33 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.37 +0.02 33 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 0.49 +0.01 33 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.68 +0.03 33 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.90 +0.06 33 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 1.17 +0.05 33 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 1.50 +0.09 33 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 1.87 +0.08 33 0 12 0
29SEP26 95.00 P 0.00 0.00 0.00 2.34 +0.14 33 0 23 0
29SEP26 97.50 P 0.00 0.00 0.00 2.85 +0.14 33 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 3.57 +0.31 34 0 9 0
29SEP26 102.50 P 0.00 0.00 0.00 4.25 +0.21 34 0 48 0
29SEP26 105.00 P 0.00 0.00 0.00 5.05 +0.31 34 0 74 0
29SEP26 107.50 P 0.00 0.00 0.00 5.90 +0.30 34 0 32 0
29SEP26 110.00 P 0.00 0.00 0.00 6.86 +0.40 34 0 5 0
29SEP26 112.50 P 0.00 0.00 0.00 7.91 +0.41 34 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 9.01 +0.46 34 0 100 0
29SEP26 117.50 P 0.00 0.00 0.00 10.26 +0.54 34 0 100 0
29SEP26 120.00 P 0.00 0.00 0.00 11.53 +0.56 34 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 12.95 +0.70 34 0 100 0
29SEP26 125.00 P 0.00 0.00 0.00 14.41 +0.70 34 0 100 0
29SEP26 127.50 P 0.00 0.00 0.00 15.93 +0.75 35 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 17.51 +0.77 34 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 19.27 +0.87 35 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 20.57 +0.95 34 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 22.84 +0.99 35 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 24.77 +1.05 35 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 26.72 +1.14 36 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 28.53 +0.97 35 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 30.12 +0.54 34 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 32.72 +1.10 36 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.23 +0.01 33 0 7 0
30DEC26 70.00 P 0.00 0.00 0.00 0.31 +0.01 33 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.44 +0.02 33 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.59 +0.04 33 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.77 +0.04 33 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.99 +0.06 33 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 1.26 +0.06 33 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 1.58 +0.10 33 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 1.96 +0.10 33 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 2.38 +0.13 33 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 2.89 +0.14 33 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 3.42 +0.16 33 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 4.21 +0.34 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 4.89 +0.36 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 5.71 +0.31 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 6.57 +0.31 33 0 41 0
30DEC26 107.50 P 0.00 0.00 0.00 7.50 +0.37 33 0 440 0
30DEC26 110.00 P 0.00 0.00 0.00 8.55 +0.42 33 0 501 0
30DEC26 112.50 P 0.00 0.00 0.00 9.61 +0.42 33 0 500 0
30DEC26 115.00 P 0.00 0.00 0.00 10.80 +0.54 33 0 560 0
30DEC26 117.50 P 0.00 0.00 0.00 12.06 +0.55 33 0 160 0
30DEC26 120.00 P 0.00 0.00 0.00 13.34 +0.57 33 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 14.77 +0.71 34 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 16.22 +0.69 34 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 17.71 +0.71 34 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 19.25 +0.76 34 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 20.44 +0.28 33 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 22.72 +0.89 34 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 23.78 +0.26 32 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 25.97 +0.64 33 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 27.25 +0.23 32 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 29.12 +0.14 32 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 31.73 +0.74 34 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 32.98 -0.03 32 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 6.25 - 33 0 0 -
30MAR27 102.50 P 0.00 0.00 0.00 7.12 +0.47 33 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 8.01 +0.28 33 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 9.06 +0.37 33 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 10.13 +0.38 33 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 11.21 +0.38 33 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 12.48 +0.51 33 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 13.75 +0.53 33 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 15.04 +0.59 33 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 16.40 +0.57 33 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 17.81 +0.51 33 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 19.28 +0.51 33 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 20.82 +0.68 33 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 22.15 +0.45 33 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 24.39 +1.40 34 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 25.45 +0.60 33 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 27.88 +1.50 34 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 29.72 +1.51 34 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 31.52 +1.40 34 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 33.31 +1.60 34 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 34.51 +0.70 32 0 0 0
TOTAL PUT 337 8,236 -72
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$ 25.50
30MAR26 15.50 C 0.00 0.00 0.00 10.03 -0.46 63 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 9.53 -0.46 55 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 9.03 -0.46 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 8.53 -0.46 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 8.03 -0.46 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.53 -0.46 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 7.03 -0.50 0 0 10 0
30MAR26 19.00 C 0.00 0.00 0.00 6.53 -0.51 0 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 6.04 -0.50 39 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 5.54 -0.51 35 0 20 0
30MAR26 21.00 C 4.43 4.43 4.43 4.67 -0.33 53 4 10 0
30MAR26 22.00 C 0.00 0.00 0.00 3.54 -0.46 0 0 62 0
30MAR26 23.00 C 0.00 0.00 0.00 2.64 -0.38 31 0 8 0
30MAR26 24.00 C 1.66 1.66 1.66 1.65 -0.43 21 4 198 0
30MAR26 25.00 C 0.93 0.96 0.86 0.93 -0.37 23 29 171 +21
30MAR26 26.00 C 0.53 0.53 0.40 0.42 -0.24 22 516 1,331 +129
30MAR26 27.00 C 0.19 0.21 0.13 0.15 -0.12 22 552 2,149 +385
30MAR26 28.00 C 0.08 0.08 0.07 0.05 -0.05 23 25 3,465 0
30MAR26 29.00 C 0.04 0.04 0.04 0.01 -0.02 22 3 1,427 -3
30MAR26 30.00 C 0.04 0.04 0.04 0.01 0.00 27 110 792 -100
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 32 0 365 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 36 0 124 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 40 0 121 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 44 0 101 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 7.07 -0.56 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 6.57 -0.57 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 6.08 -0.57 27 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 5.58 -0.57 23 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 4.67 -0.48 34 0 0 0
29APR26 22.00 C 3.70 3.70 3.70 3.62 -0.44 22 2 2 +2
29APR26 23.00 C 0.00 0.00 0.00 2.70 -0.41 22 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 1.87 -0.36 22 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 1.22 -0.30 22 0 90 0
29APR26 26.00 C 0.92 0.92 0.66 0.69 -0.23 22 48 302 +48
29APR26 27.00 C 0.38 0.40 0.32 0.36 -0.14 22 92 246 +74
29APR26 28.00 C 0.17 0.17 0.17 0.17 -0.08 22 1 242 -1
29APR26 29.00 C 0.10 0.10 0.10 0.08 -0.03 22 9 279 0
29APR26 30.00 C 0.00 0.00 0.00 0.03 -0.02 22 0 556 0
29APR26 31.00 C 0.00 0.00 0.00 0.02 0.00 24 0 246 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 25 0 10 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 28 0 40 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 30 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
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 7.07 -0.56 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 6.57 -0.57 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.08 -0.57 24 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.58 -0.57 21 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.67 -0.48 29 0 0 0
28MAY26 22.00 C 3.90 3.90 3.80 3.65 -0.44 22 25 25 +25
28MAY26 23.00 C 0.00 0.00 0.00 2.77 -0.40 22 0 0 0
28MAY26 24.00 C 2.10 2.10 2.10 2.00 -0.34 22 2 64 0
28MAY26 25.00 C 1.33 1.33 1.30 1.37 -0.27 22 7 277 +7
28MAY26 26.00 C 0.80 0.86 0.80 0.87 -0.23 22 74 136 +74
28MAY26 27.00 C 0.48 0.48 0.48 0.53 -0.14 22 10 494 +10
28MAY26 28.00 C 0.27 0.27 0.27 0.32 -0.07 23 1 713 0
28MAY26 29.00 C 0.00 0.00 0.00 0.18 -0.05 23 0 104 0
28MAY26 30.00 C 0.00 0.00 0.00 0.10 -0.02 23 0 100 0
28MAY26 31.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 40 0
28MAY26 32.00 C 0.00 0.00 0.00 0.03 0.00 24 0 61 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 25 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
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.57 -0.46 32 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.07 -0.46 28 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.57 -0.46 22 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.07 -0.62 0 0 0 0
29JUN26 19.00 C 6.90 6.90 6.90 6.58 -0.67 25 4 4 +4
29JUN26 19.50 C 0.00 0.00 0.00 6.08 -0.66 22 0 0 0
29JUN26 20.00 C 6.00 6.00 6.00 5.59 -0.63 23 3 3 +3
29JUN26 21.00 C 4.77 4.77 4.73 4.67 -0.48 25 12 168 +12
29JUN26 22.00 C 3.85 3.91 3.60 3.76 -0.48 24 82 475 +82
29JUN26 23.00 C 3.05 3.10 2.80 2.92 -0.31 23 49 77 +48
29JUN26 24.00 C 2.16 2.16 2.16 2.16 -0.27 22 10 15 +7
29JUN26 25.00 C 0.00 0.00 0.00 1.53 -0.24 22 0 144 0
29JUN26 26.00 C 1.09 1.09 0.99 1.06 -0.20 22 54 52 +26
29JUN26 27.00 C 0.73 0.73 0.66 0.68 -0.15 21 32 1,092 +32
29JUN26 28.00 C 0.40 0.43 0.40 0.43 -0.11 22 11 776 +10
29JUN26 29.00 C 0.25 0.25 0.25 0.29 -0.04 22 31 185 +31
29JUN26 30.00 C 0.18 0.18 0.18 0.17 -0.03 22 10 912 0
29JUN26 31.00 C 0.00 0.00 0.00 0.10 -0.01 22 0 66 0
29JUN26 32.00 C 0.10 0.10 0.10 0.06 0.00 23 31 30 -31
29JUN26 33.00 C 0.09 0.09 0.09 0.03 -0.01 22 10 31 -10
29JUN26 34.00 C 0.00 0.00 0.00 0.02 0.00 23 0 69 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 23 0 21 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.62 -0.42 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.17 -0.52 27 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.63 -0.62 23 0 0 0
29SEP26 19.50 C 6.74 6.74 6.74 6.17 -0.57 23 1 1 +1
29SEP26 20.00 C 6.18 6.18 6.18 5.66 -0.56 20 2 2 +2
29SEP26 21.00 C 5.00 5.00 5.00 4.79 -0.58 21 4 4 +4
29SEP26 22.00 C 4.20 4.26 3.98 4.09 -0.40 24 91 91 +91
29SEP26 23.00 C 0.00 0.00 0.00 3.21 -0.36 21 0 4 0
29SEP26 24.00 C 0.00 0.00 0.00 2.55 -0.32 21 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.00 -0.25 21 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.47 -0.28 21 0 4 0
29SEP26 27.00 C 0.00 0.00 0.00 1.08 -0.20 21 0 96 0
29SEP26 28.00 C 0.00 0.00 0.00 0.79 -0.15 21 0 72 0
29SEP26 29.00 C 0.00 0.00 0.00 0.57 -0.11 21 0 20 0
29SEP26 30.00 C 0.00 0.00 0.00 0.41 -0.09 21 0 25 0
29SEP26 31.00 C 0.00 0.00 0.00 0.28 -0.07 21 0 30 0
29SEP26 32.00 C 0.00 0.00 0.00 0.19 -0.06 21 0 20 0
29SEP26 33.00 C 0.00 0.00 0.00 0.13 -0.04 21 0 157 0
29SEP26 34.00 C 0.00 0.00 0.00 0.09 -0.02 22 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.06 -0.02 22 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.03 0.00 22 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 7.62 -0.67 0 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 7.25 -0.44 21 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.80 -0.45 22 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.35 -0.42 21 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.91 -0.41 21 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.01 -0.45 20 0 0 0
30DEC26 22.00 C 4.20 4.20 4.20 4.30 -0.35 21 10 10 +10
30DEC26 23.00 C 0.00 0.00 0.00 3.59 -0.32 21 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 2.96 -0.28 21 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.33 -0.32 21 0 10 0
30DEC26 26.00 C 1.71 1.71 1.71 1.87 -0.21 21 8 56 +8
30DEC26 27.00 C 1.32 1.32 1.30 1.48 -0.17 21 31 20 -31
30DEC26 28.00 C 1.00 1.00 1.00 1.16 -0.14 21 4 2 -4
30DEC26 29.00 C 0.68 0.78 0.68 0.90 -0.10 21 18 28 -2
30DEC26 30.00 C 0.00 0.00 0.00 0.69 -0.08 21 0 101 0
30DEC26 31.00 C 0.00 0.00 0.00 0.52 -0.07 21 0 235 0
30DEC26 32.00 C 0.00 0.00 0.00 0.39 -0.05 21 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.29 -0.04 21 0 32 0
30DEC26 34.00 C 0.00 0.00 0.00 0.21 -0.03 21 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.15 -0.03 21 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.12 -0.02 22 0 12 0
30DEC26 37.00 C 0.00 0.00 0.00 0.09 -0.01 22 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 7.42 -0.43 21 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.97 -0.42 21 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.54 -0.41 21 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.12 -0.40 21 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.31 -0.38 21 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.56 -0.35 21 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.88 -0.32 21 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.26 -0.29 21 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.64 -0.33 20 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.18 -0.20 20 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.78 -0.17 21 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.44 -0.14 21 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.15 -0.13 21 0 6 0
30MAR27 30.00 C 0.00 0.00 0.00 0.92 -0.10 21 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.73 -0.08 21 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.57 -0.06 21 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.44 -0.06 21 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.36 -0.04 21 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.28 -0.02 21 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.21 -0.03 21 0 0 0
TOTAL CALL 2,022 20,102 +964
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 77 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 64 0 32 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 59 0 100 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 102 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 51 0 100 0
30MAR26 19.00 P 0.01 0.01 0.01 0.01 0.00 48 300 430 +220
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 44 0 90 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2,346 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 187 0
30MAR26 22.00 P 0.08 0.10 0.06 0.01 0.00 26 50 182 +48
30MAR26 23.00 P 0.15 0.17 0.15 0.03 +0.01 23 112 819 +112
30MAR26 24.00 P 0.25 0.35 0.22 0.11 +0.03 22 837 1,971 +231
30MAR26 25.00 P 0.40 0.65 0.40 0.37 +0.11 22 905 2,795 +489
30MAR26 26.00 P 0.75 1.13 0.66 0.88 +0.24 22 211 3,432 -118
30MAR26 27.00 P 1.82 1.85 1.82 1.61 +0.33 22 8 597 -8
30MAR26 28.00 P 2.85 2.85 2.63 2.51 +0.41 21 61 599 +39
30MAR26 29.00 P 0.00 0.00 0.00 3.50 +0.45 0 0 400 0
30MAR26 30.00 P 0.00 0.00 0.00 4.50 +0.46 0 0 5 0
30MAR26 31.00 P 0.00 0.00 0.00 5.50 +0.46 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.50 +0.46 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.50 +0.46 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.50 +0.46 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.50 +0.46 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.50 +0.46 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 11.50 +0.46 0 0 0 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 55 0
29APR26 19.50 P 0.06 0.06 0.06 0.01 0.00 29 100 108 +100
29APR26 20.00 P 0.07 0.07 0.07 0.01 0.00 27 30 772 0
29APR26 21.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 50 0
29APR26 22.00 P 0.00 0.00 0.00 0.05 +0.02 22 0 228 0
29APR26 23.00 P 0.26 0.37 0.26 0.14 +0.06 22 88 289 +46
29APR26 24.00 P 0.45 0.57 0.40 0.35 +0.12 22 75 2,207 +6
29APR26 25.00 P 0.72 0.91 0.72 0.72 +0.21 22 40 662 +37
29APR26 26.00 P 1.00 1.26 1.00 1.26 +0.33 22 25 271 +5
29APR26 27.00 P 2.11 2.11 2.11 1.93 +0.40 22 5 351 -5
29APR26 28.00 P 0.00 0.00 0.00 2.76 +0.41 22 0 34 0
29APR26 29.00 P 0.00 0.00 0.00 3.67 +0.44 22 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 4.63 +0.46 22 0 3 0
29APR26 31.00 P 0.00 0.00 0.00 5.61 +0.52 23 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 6.60 +0.47 24 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 7.59 +0.46 22 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 8.59 +0.47 29 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 9.58 +0.46 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 10.58 +0.47 32 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 11.57 +0.46 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 26 0 40 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 20.00 P 0.11 0.11 0.11 0.02 +0.01 24 40 40 +40
28MAY26 21.00 P 0.00 0.00 0.00 0.05 +0.02 23 0 8 0
28MAY26 22.00 P 0.22 0.22 0.22 0.12 +0.04 23 20 155 +20
28MAY26 23.00 P 0.38 0.45 0.38 0.27 +0.09 23 122 418 +122
28MAY26 24.00 P 0.58 0.72 0.58 0.54 +0.17 23 19 396 +8
28MAY26 25.00 P 0.90 0.90 0.90 0.93 +0.21 23 38 126 -4
28MAY26 26.00 P 1.42 1.42 1.42 1.46 +0.31 23 5 254 0
28MAY26 27.00 P 0.00 0.00 0.00 2.11 +0.33 22 0 693 0
28MAY26 28.00 P 0.00 0.00 0.00 2.89 +0.38 22 0 90 0
28MAY26 29.00 P 0.00 0.00 0.00 3.76 +0.42 23 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 4.82 +0.58 29 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 5.80 +0.63 32 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 6.77 +0.62 35 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 7.60 +0.43 24 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 8.59 +0.47 24 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 9.58 +0.46 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 10.58 +0.47 27 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 11.57 +0.46 0 0 0 0
29JUN26 17.00 P 0.05 0.05 0.05 0.01 0.00 30 50 50 +50
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 22 0 26 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 +0.01 22 0 155 0
29JUN26 20.00 P 0.16 0.16 0.16 0.04 +0.02 23 10 72 0
29JUN26 21.00 P 0.21 0.21 0.21 0.09 +0.04 23 30 171 +30
29JUN26 22.00 P 0.26 0.36 0.26 0.19 +0.07 22 58 329 +56
29JUN26 23.00 P 0.35 0.55 0.35 0.38 +0.12 22 95 305 +42
29JUN26 24.00 P 0.81 0.83 0.81 0.67 +0.18 22 78 428 +67
29JUN26 25.00 P 0.00 0.00 0.00 1.07 +0.23 22 0 313 0
29JUN26 26.00 P 1.73 1.73 1.73 1.59 +0.33 22 10 245 +10
29JUN26 27.00 P 2.38 2.38 2.38 2.24 +0.36 22 1 33 0
29JUN26 28.00 P 0.00 0.00 0.00 2.99 +0.39 22 0 136 0
29JUN26 29.00 P 0.00 0.00 0.00 3.82 +0.42 22 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.86 +0.62 27 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.83 +0.66 29 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.82 +0.67 32 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.60 +0.43 21 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.59 +0.46 22 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.58 +0.46 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.58 +0.47 24 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.57 +0.46 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 0.00 21 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 +0.01 22 0 3 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 +0.01 21 0 36 0
29SEP26 19.50 P 0.00 0.00 0.00 0.08 +0.02 22 0 0 0
29SEP26 20.00 P 0.24 0.24 0.24 0.11 +0.03 22 2 12 +2
29SEP26 21.00 P 0.33 0.33 0.33 0.21 +0.04 21 1 14 +1
29SEP26 22.00 P 0.00 0.00 0.00 0.38 +0.08 22 0 20 0
29SEP26 23.00 P 0.73 0.73 0.73 0.62 +0.10 21 2 163 +2
29SEP26 24.00 P 1.15 1.15 1.15 0.97 +0.16 22 33 98 +27
29SEP26 25.00 P 1.35 1.50 1.35 1.38 +0.25 21 9 37 +9
29SEP26 26.00 P 0.00 0.00 0.00 1.92 +0.28 22 0 10 0
29SEP26 27.00 P 2.50 2.50 2.50 2.50 +0.31 21 1,050 909 -142
29SEP26 28.00 P 0.00 0.00 0.00 3.21 +0.32 21 0 51 0
29SEP26 29.00 P 0.00 0.00 0.00 4.00 +0.36 21 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 4.92 +0.46 23 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.85 +0.67 24 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.82 +0.67 26 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.69 +0.52 24 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.68 +0.53 26 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.59 +0.46 21 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.58 +0.46 21 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.57 +0.46 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.06 +0.02 22 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.09 +0.02 22 0 42 0
30DEC26 19.00 P 0.00 0.00 0.00 0.12 +0.03 22 0 20 0
30DEC26 19.50 P 0.30 0.30 0.30 0.16 +0.04 21 10 30 +10
30DEC26 20.00 P 0.41 0.41 0.41 0.22 +0.05 22 1 127 +1
30DEC26 21.00 P 0.53 0.60 0.53 0.37 +0.08 22 21 41 +17
30DEC26 22.00 P 0.80 0.80 0.80 0.58 +0.11 22 4 41 +4
30DEC26 23.00 P 1.00 1.10 1.00 0.87 +0.15 22 16 51 +16
30DEC26 24.00 P 1.55 1.55 1.55 1.24 +0.19 22 2 130 -2
30DEC26 25.00 P 0.00 0.00 0.00 1.69 +0.22 22 0 85 0
30DEC26 26.00 P 0.00 0.00 0.00 2.23 +0.27 22 0 5 0
30DEC26 27.00 P 2.59 2.59 2.59 2.77 +0.22 21 2 86 +2
30DEC26 28.00 P 0.00 0.00 0.00 3.45 +0.34 21 0 123 0
30DEC26 29.00 P 0.00 0.00 0.00 4.19 +0.36 21 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.00 +0.39 21 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.85 +0.41 21 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.82 +0.49 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.69 +0.45 22 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.68 +0.49 23 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.61 +0.46 22 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.59 +0.46 22 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.58 +0.46 22 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.13 +0.03 21 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.18 +0.04 21 0 10 0
30MAR27 19.50 P 0.00 0.00 0.00 0.24 +0.05 21 0 11 0
30MAR27 20.00 P 0.00 0.00 0.00 0.31 +0.07 21 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.48 +0.09 21 0 8 0
30MAR27 22.00 P 0.92 0.92 0.92 0.72 +0.12 21 4 4 +4
30MAR27 23.00 P 1.28 1.28 1.28 1.03 +0.15 21 1 2 +1
30MAR27 24.00 P 1.65 1.65 1.65 1.41 +0.19 21 8 8 +8
30MAR27 25.00 P 2.00 2.10 2.00 1.87 +0.23 22 2 3 +2
30MAR27 26.00 P 0.00 0.00 0.00 2.41 +0.27 22 0 6 0
30MAR27 27.00 P 0.00 0.00 0.00 2.93 +0.22 21 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.59 +0.33 21 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 4.32 +0.36 21 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.10 +0.38 21 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.94 +0.41 21 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.82 +0.43 21 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.72 +0.43 21 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.68 +0.46 22 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.62 +0.45 21 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.60 +0.46 21 0 0 0
TOTAL PUT 4,591 25,915 +1,605
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$ 397.00
30MAR26 225.00 C 0.00 0.00 0.00 174.04 +5.40 122 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 170.14 +6.43 131 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 166.79 +10.10 142 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 161.26 +9.79 133 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 156.54 +7.79 131 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 149.37 +5.66 106 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 144.66 +5.94 105 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 137.48 +3.70 45 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 132.49 +2.58 44 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 128.85 +5.07 85 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 122.33 +3.51 0 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 121.04 +8.80 97 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 115.91 +8.96 92 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 110.77 +9.19 87 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 104.77 +7.55 76 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 99.13 +7.49 67 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 87.12 +5.36 0 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 77.83 +4.83 38 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 70.19 +6.52 55 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 60.48 +5.62 49 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 50.67 +5.34 43 0 250 0
30MAR26 360.00 C 0.00 0.00 0.00 42.42 +5.21 43 0 15 0
30MAR26 370.00 C 0.00 0.00 0.00 34.40 +4.47 41 0 1 0
30MAR26 380.00 C 29.63 29.63 28.10 27.24 +4.04 41 17 91 -15
30MAR26 390.00 C 21.04 21.28 20.60 21.04 +4.22 40 75 184 +30
30MAR26 400.00 C 18.40 18.40 15.00 15.84 +2.91 40 29 218 -9
30MAR26 410.00 C 13.50 13.50 11.00 11.55 +2.53 39 132 582 -41
30MAR26 420.00 C 10.02 10.02 8.52 8.25 +1.75 39 149 425 -69
30MAR26 430.00 C 6.80 6.80 5.54 5.62 +1.25 38 84 356 +3
30MAR26 440.00 C 4.51 4.80 3.65 3.80 +0.72 38 75 895 +13
30MAR26 450.00 C 3.10 3.50 2.85 2.59 +0.56 39 64 556 +31
30MAR26 460.00 C 2.26 2.26 1.98 1.67 +0.37 39 66 447 -14
30MAR26 470.00 C 1.45 1.49 1.35 1.05 +0.24 39 55 809 +20
30MAR26 480.00 C 0.94 0.94 0.94 0.65 +0.17 39 5 524 0
30MAR26 490.00 C 0.00 0.00 0.00 0.38 +0.09 38 0 646 0
30MAR26 500.00 C 0.00 0.00 0.00 0.22 +0.05 38 0 1,236 0
30MAR26 510.00 C 0.00 0.00 0.00 0.13 +0.03 38 0 471 0
30MAR26 520.00 C 0.00 0.00 0.00 0.07 +0.02 38 0 243 0
30MAR26 530.00 C 0.00 0.00 0.00 0.04 +0.01 38 0 142 0
30MAR26 540.00 C 0.00 0.00 0.00 0.02 0.00 38 0 105 0
30MAR26 550.00 C 0.00 0.00 0.00 0.01 0.00 38 0 107 0
30MAR26 560.00 C 0.23 0.23 0.20 0.01 0.00 40 35 208 +12
30MAR26 570.00 C 0.00 0.00 0.00 0.01 0.00 42 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 0.50 0.50 0.50 0.01 0.00 45 10 302 -2
30MAR26 600.00 C 0.00 0.00 0.00 0.01 0.00 47 0 908 0
30MAR26 610.00 C 0.00 0.00 0.00 0.01 0.00 49 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 52 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 55 0 413 0
30MAR26 660.00 C 0.00 0.00 0.00 0.01 0.00 57 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 60 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 0.00 176.88 +7.43 101 0 0 0
29APR26 230.00 C 0.00 0.00 0.00 170.14 +6.43 86 0 0 0
29APR26 235.00 C 0.00 0.00 0.00 166.79 +7.24 94 0 0 0
29APR26 240.00 C 0.00 0.00 0.00 161.58 +6.87 90 0 0 0
29APR26 245.00 C 0.00 0.00 0.00 156.54 +5.14 86 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 152.44 +8.73 88 0 0 0
29APR26 255.00 C 0.00 0.00 0.00 147.32 +8.60 84 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 142.20 +7.99 81 0 0 0
29APR26 265.00 C 0.00 0.00 0.00 134.95 +5.04 65 0 0 0
29APR26 270.00 C 0.00 0.00 0.00 128.85 +5.07 52 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 126.90 +6.14 70 0 0 0
29APR26 280.00 C 0.00 0.00 0.00 121.04 +8.72 63 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 116.64 +8.12 64 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 110.84 +6.59 57 0 0 0
29APR26 295.00 C 0.00 0.00 0.00 104.77 +4.12 48 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 101.70 +5.98 56 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 91.98 +6.81 52 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 82.44 +9.40 48 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 70.19 +2.67 34 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 64.44 +7.93 44 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 55.02 +4.58 39 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 48.40 +4.98 41 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 41.29 +5.20 40 0 0 0
29APR26 380.00 C 34.61 34.61 34.61 34.85 +4.83 40 15 21 +15
29APR26 390.00 C 29.05 29.05 29.05 29.05 +4.31 40 13 153 -13
29APR26 400.00 C 25.79 25.79 25.79 23.81 +4.12 39 7 221 +7
29APR26 410.00 C 21.67 21.80 21.67 19.37 +3.12 39 23 305 0
29APR26 420.00 C 17.00 17.50 15.67 15.67 +2.57 39 32 336 -10
29APR26 430.00 C 11.78 13.89 11.78 12.67 +2.31 39 166 306 +147
29APR26 440.00 C 0.00 0.00 0.00 10.02 +1.90 39 0 257 0
29APR26 450.00 C 8.18 8.70 7.84 7.87 +1.60 39 16 151 -12
29APR26 460.00 C 6.51 6.51 6.51 6.14 +1.34 39 15 386 -15
29APR26 470.00 C 5.60 5.65 5.11 4.73 +1.10 39 23 273 0
29APR26 480.00 C 4.38 4.38 3.93 3.61 +0.89 39 7 343 +2
29APR26 490.00 C 3.55 3.55 3.55 2.74 +0.71 39 2 126 0
29APR26 500.00 C 0.00 0.00 0.00 2.06 +0.56 39 0 345 0
29APR26 510.00 C 0.00 0.00 0.00 1.53 +0.44 38 0 216 0
29APR26 520.00 C 0.00 0.00 0.00 1.10 +0.33 38 0 168 0
29APR26 530.00 C 0.00 0.00 0.00 0.81 +0.25 38 0 143 0
29APR26 540.00 C 0.00 0.00 0.00 0.59 +0.19 38 0 163 0
29APR26 550.00 C 0.00 0.00 0.00 0.43 +0.15 38 0 90 0
29APR26 560.00 C 0.00 0.00 0.00 0.31 +0.11 38 0 69 0
29APR26 570.00 C 0.00 0.00 0.00 0.22 +0.08 38 0 30 0
29APR26 580.00 C 0.00 0.00 0.00 0.16 +0.06 38 0 64 0
29APR26 590.00 C 0.00 0.00 0.00 0.11 +0.04 38 0 49 0
29APR26 600.00 C 0.00 0.00 0.00 0.08 +0.03 38 0 45 0
29APR26 610.00 C 0.00 0.00 0.00 0.06 +0.03 39 0 15 0
29APR26 620.00 C 0.00 0.00 0.00 0.04 +0.02 38 0 40 0
29APR26 630.00 C 0.00 0.00 0.00 0.03 +0.02 39 0 30 0
29APR26 640.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 44 0
29APR26 650.00 C 0.00 0.00 0.00 0.01 0.00 37 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 300.00 C 0.00 0.00 0.00 102.95 - 48 0 0 -
28MAY26 310.00 C 0.00 0.00 0.00 94.29 +8.77 47 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 85.29 +8.14 45 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 76.67 +7.23 44 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 68.42 +7.27 42 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 60.77 +6.09 42 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 53.57 +7.46 41 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 46.92 +6.79 40 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 40.79 +4.84 40 0 0 0
28MAY26 390.00 C 36.59 36.59 34.20 35.16 +4.27 40 78 111 +23
28MAY26 400.00 C 31.64 31.64 29.14 29.89 +3.80 39 61 223 -14
28MAY26 410.00 C 0.00 0.00 0.00 25.67 +3.59 39 0 431 0
28MAY26 420.00 C 0.00 0.00 0.00 21.80 +3.14 39 0 179 0
28MAY26 430.00 C 20.00 20.00 19.86 18.47 +2.69 39 16 171 +16
28MAY26 440.00 C 0.00 0.00 0.00 15.53 +2.24 39 0 151 0
28MAY26 450.00 C 0.00 0.00 0.00 12.95 +1.85 39 0 140 0
28MAY26 460.00 C 12.22 12.22 12.22 10.75 +1.61 39 15 138 -15
28MAY26 470.00 C 10.39 10.39 10.39 8.87 +1.39 39 15 92 +4
28MAY26 480.00 C 0.00 0.00 0.00 7.29 +1.19 39 0 824 0
28MAY26 490.00 C 0.00 0.00 0.00 5.96 +1.16 39 0 125 0
28MAY26 500.00 C 0.00 0.00 0.00 4.85 +0.97 39 0 231 0
28MAY26 510.00 C 0.00 0.00 0.00 3.81 +0.69 38 0 44 0
28MAY26 520.00 C 0.00 0.00 0.00 3.08 +0.59 38 0 83 0
28MAY26 530.00 C 0.00 0.00 0.00 2.48 +0.49 38 0 13 0
28MAY26 540.00 C 0.00 0.00 0.00 1.98 +0.40 38 0 1 0
28MAY26 550.00 C 0.00 0.00 0.00 1.58 +0.33 38 0 17 0
28MAY26 560.00 C 0.00 0.00 0.00 1.26 +0.27 38 0 1 0
28MAY26 570.00 C 0.00 0.00 0.00 1.00 +0.22 38 0 1 0
28MAY26 580.00 C 0.00 0.00 0.00 0.79 +0.18 38 0 0 0
28MAY26 590.00 C 0.00 0.00 0.00 0.62 +0.14 38 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.49 +0.12 38 0 3 0
28MAY26 610.00 C 0.00 0.00 0.00 0.38 +0.09 38 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 0.30 +0.08 38 0 75 0
28MAY26 630.00 C 0.00 0.00 0.00 0.23 +0.06 38 0 0 0
28MAY26 640.00 C 0.00 0.00 0.00 0.18 +0.05 38 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 0.14 +0.04 38 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 0.11 +0.03 38 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 0.09 +0.03 39 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 0.07 +0.02 39 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
28MAY26 710.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
28MAY26 720.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
28MAY26 730.00 C 0.00 0.00 0.00 0.01 0.00 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 38 0 0 0
28MAY26 760.00 C 0.00 0.00 0.00 0.01 0.00 39 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 40 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 41 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 43 0 0 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 44 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 45 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 176.88 +7.37 66 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 174.08 +9.41 73 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 169.02 +9.19 70 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 163.57 +8.56 66 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 156.72 +5.32 56 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 153.93 +8.52 63 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 148.94 +10.22 60 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 143.98 +9.77 58 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 138.65 +7.51 55 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 133.87 +5.83 54 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 129.30 +7.54 53 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 122.27 +5.06 44 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 119.74 +6.84 50 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 115.04 +6.02 49 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 110.41 +6.36 47 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 105.84 +5.94 46 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 96.95 +6.56 45 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 88.39 +5.74 43 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 80.22 +7.01 42 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 72.46 +8.45 41 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 65.12 +8.70 41 0 45 0
29JUN26 360.00 C 0.00 0.00 0.00 58.32 +6.76 40 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 51.96 +7.55 40 0 2 0
29JUN26 380.00 C 44.76 45.60 44.76 45.76 +5.58 39 60 75 +60
29JUN26 390.00 C 41.87 41.87 39.48 40.32 +4.74 39 45 114 +45
29JUN26 400.00 C 34.99 34.99 34.89 35.40 +4.40 39 30 191 +30
29JUN26 410.00 C 32.07 32.07 30.65 30.99 +4.05 39 430 573 +420
29JUN26 420.00 C 27.54 27.54 27.54 27.06 +3.70 39 15 129 +15
29JUN26 430.00 C 23.62 23.62 23.30 23.57 +3.34 39 16 127 +1
29JUN26 440.00 C 21.65 21.65 21.18 20.52 +3.00 39 7 1,043 0
29JUN26 450.00 C 19.27 19.27 17.47 17.73 +2.64 39 34 305 +2
29JUN26 460.00 C 15.56 15.56 15.18 15.24 +2.39 39 45 994 -15
29JUN26 470.00 C 14.21 14.31 13.00 13.06 +2.15 39 99 321 +50
29JUN26 480.00 C 0.00 0.00 0.00 11.15 +1.92 39 0 299 0
29JUN26 490.00 C 0.00 0.00 0.00 9.50 +1.72 39 0 54 0
29JUN26 500.00 C 8.39 9.80 8.39 8.06 +1.52 39 17 1,688 0
29JUN26 510.00 C 8.10 8.10 8.10 6.83 +1.51 39 2 54 +2
29JUN26 520.00 C 0.00 0.00 0.00 5.76 +1.31 39 0 303 0
29JUN26 530.00 C 0.00 0.00 0.00 4.71 +1.00 38 0 90 0
29JUN26 540.00 C 0.00 0.00 0.00 3.96 +0.88 38 0 54 0
29JUN26 550.00 C 0.00 0.00 0.00 3.32 +0.76 38 0 1,246 0
29JUN26 560.00 C 0.00 0.00 0.00 2.78 +0.66 38 0 50 0
29JUN26 570.00 C 0.00 0.00 0.00 2.32 +0.57 38 0 109 0
29JUN26 580.00 C 3.32 3.32 3.30 1.94 +0.50 38 6 164 -1
29JUN26 590.00 C 0.00 0.00 0.00 1.61 +0.42 38 0 308 0
29JUN26 600.00 C 0.00 0.00 0.00 1.34 +0.36 38 0 288 0
29JUN26 610.00 C 0.00 0.00 0.00 1.11 +0.31 38 0 87 0
29JUN26 620.00 C 0.00 0.00 0.00 0.92 +0.26 38 0 59 0
29JUN26 630.00 C 0.00 0.00 0.00 0.76 +0.22 38 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 0.63 +0.19 38 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 0.52 +0.16 38 0 24 0
29JUN26 660.00 C 0.00 0.00 0.00 0.43 +0.14 38 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 0.35 +0.11 38 0 6 0
29JUN26 680.00 C 0.00 0.00 0.00 0.29 +0.10 38 0 19 0
29JUN26 690.00 C 0.00 0.00 0.00 0.24 +0.08 38 0 75 0
29JUN26 700.00 C 1.10 1.10 1.10 0.19 +0.06 38 1 792 0
29JUN26 710.00 C 0.00 0.00 0.00 0.16 +0.06 38 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 0.13 +0.05 38 0 0 0
29JUN26 730.00 C 0.00 0.00 0.00 0.11 +0.04 38 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.09 +0.04 38 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 0.07 +0.03 38 0 0 0
29JUN26 760.00 C 0.00 0.00 0.00 0.06 +0.03 38 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 0.05 +0.03 38 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.04 +0.03 38 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.03 +0.02 38 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 36 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 37 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 38 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 180.41 +8.12 56 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 174.08 +6.48 50 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 169.70 +6.77 50 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 165.55 +6.86 51 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 158.20 +6.80 42 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 155.82 +6.30 48 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 152.32 +7.74 50 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 147.74 +9.95 49 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 143.13 +10.55 48 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 136.77 +4.20 43 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 131.24 +3.18 40 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 129.66 +9.78 45 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 125.29 +10.14 45 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 118.41 +3.87 40 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 114.33 +3.89 39 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 112.64 +6.24 43 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 104.60 +6.07 42 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 96.90 +5.92 41 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 89.54 +5.79 41 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 82.56 +5.71 40 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 73.63 +6.62 38 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 66.87 +4.63 37 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 63.34 +7.26 39 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 58.35 +7.44 39 0 0 0
29SEP26 390.00 C 52.95 52.95 52.95 53.23 +5.22 39 13 13 +13
29SEP26 400.00 C 47.48 47.48 47.48 48.07 +4.59 39 13 14 +13
29SEP26 410.00 C 43.54 43.54 43.54 43.65 +4.30 39 13 1,031 +13
29SEP26 420.00 C 0.00 0.00 0.00 39.96 +4.35 39 0 17 0
29SEP26 430.00 C 36.31 36.31 36.31 35.92 +3.71 38 15 31 +15
29SEP26 440.00 C 32.92 32.92 32.92 32.59 +3.45 39 15 40 +15
29SEP26 450.00 C 29.28 29.28 29.28 29.56 +3.22 39 10 85 +10
29SEP26 460.00 C 0.00 0.00 0.00 26.65 +2.99 39 0 611 0
29SEP26 470.00 C 0.00 0.00 0.00 24.00 +2.80 38 0 572 0
29SEP26 480.00 C 0.00 0.00 0.00 21.58 +3.21 38 0 95 0
29SEP26 490.00 C 0.00 0.00 0.00 19.35 +2.40 38 0 72 0
29SEP26 500.00 C 0.00 0.00 0.00 17.39 +2.26 38 0 112 0
29SEP26 510.00 C 0.00 0.00 0.00 15.59 +2.10 38 0 10 0
29SEP26 520.00 C 0.00 0.00 0.00 13.95 +1.94 38 0 17 0
29SEP26 530.00 C 14.20 14.20 14.20 12.48 +1.80 38 1 904 +1
29SEP26 540.00 C 12.80 12.80 12.80 10.83 +1.61 38 1 52 0
29SEP26 550.00 C 0.00 0.00 0.00 9.67 +1.48 38 0 150 0
29SEP26 560.00 C 0.00 0.00 0.00 8.63 +1.37 38 0 51 0
29SEP26 570.00 C 0.00 0.00 0.00 7.69 +1.25 38 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 6.85 +1.14 38 0 338 0
29SEP26 590.00 C 0.00 0.00 0.00 6.28 +1.23 38 0 609 0
29SEP26 600.00 C 0.00 0.00 0.00 5.43 +0.96 38 0 66 0
29SEP26 610.00 C 0.00 0.00 0.00 4.82 +0.87 38 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 4.29 +0.80 38 0 29 0
29SEP26 630.00 C 0.00 0.00 0.00 3.81 +0.72 38 0 42 0
29SEP26 640.00 C 0.00 0.00 0.00 3.38 +0.66 38 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 3.00 +0.60 38 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 2.66 +0.54 38 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 2.36 +0.49 38 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 2.09 +0.44 38 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 1.86 +0.41 38 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 1.64 +0.36 38 0 13 0
30DEC26 225.00 C 0.00 0.00 0.00 181.23 +4.97 46 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 179.13 +10.62 51 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 173.84 +9.04 48 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 167.63 +5.70 44 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 165.04 +6.82 47 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 160.72 +10.27 47 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 156.25 +7.71 46 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 148.83 +3.25 40 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 144.68 +3.13 40 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 141.82 +5.49 42 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 137.63 +7.76 41 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 134.05 +6.58 42 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 130.71 +6.67 42 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 125.46 +7.52 40 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 122.74 +5.69 42 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 116.39 +5.38 38 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 108.82 +3.98 38 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 104.16 +5.84 40 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 97.27 +8.04 40 0 1 0
30DEC26 340.00 C 0.00 0.00 0.00 88.25 +4.58 37 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 82.90 +6.34 38 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 78.58 +5.33 39 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 72.99 +4.73 39 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 65.00 +4.86 37 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 62.76 +5.19 39 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 57.79 +4.70 38 0 12 0
30DEC26 410.00 C 54.21 54.21 54.21 53.41 +4.48 38 15 56 +15
30DEC26 420.00 C 0.00 0.00 0.00 49.34 +3.99 38 0 8 0
30DEC26 430.00 C 0.00 0.00 0.00 45.70 +4.14 38 0 21 0
30DEC26 440.00 C 0.00 0.00 0.00 42.11 +3.81 38 0 23 0
30DEC26 450.00 C 0.00 0.00 0.00 38.89 +3.59 38 0 521 0
30DEC26 460.00 C 0.00 0.00 0.00 35.84 +3.31 38 0 1,011 0
30DEC26 470.00 C 0.00 0.00 0.00 32.98 +3.07 38 0 502 0
30DEC26 480.00 C 0.00 0.00 0.00 30.32 +2.91 38 0 108 0
30DEC26 490.00 C 0.00 0.00 0.00 27.86 +2.76 38 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 25.58 +2.61 38 0 33 0
30DEC26 510.00 C 0.00 0.00 0.00 23.48 +2.47 38 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 21.54 +2.33 38 0 1 0
30DEC26 530.00 C 0.00 0.00 0.00 19.74 +2.19 38 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 18.09 +2.06 38 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 16.09 +1.45 37 0 44 0
30DEC26 560.00 C 16.50 16.50 16.50 14.74 +1.77 37 1 2 +1
30DEC26 570.00 C 0.00 0.00 0.00 13.89 +2.06 38 0 1 0
30DEC26 580.00 C 0.00 0.00 0.00 12.34 +1.55 37 0 11 0
30DEC26 590.00 C 0.00 0.00 0.00 11.29 +1.46 37 0 57 0
30DEC26 600.00 C 0.00 0.00 0.00 10.33 +1.37 37 0 33 0
30DEC26 610.00 C 0.00 0.00 0.00 9.44 +1.27 37 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 8.63 +1.19 37 0 1 0
30DEC26 630.00 C 0.00 0.00 0.00 7.89 +1.11 37 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 7.21 +1.04 37 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 6.58 +0.96 37 0 1 0
30DEC26 660.00 C 0.00 0.00 0.00 6.01 +0.90 37 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 5.49 +0.84 37 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 5.02 +0.78 37 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 4.58 +0.73 37 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 4.18 +0.67 37 0 17 0
30MAR27 300.00 C 0.00 0.00 0.00 124.64 - 41 0 0 -
30MAR27 310.00 C 0.00 0.00 0.00 117.44 +5.74 40 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 110.69 +5.63 40 0 14 0
30MAR27 330.00 C 0.00 0.00 0.00 104.21 +8.21 40 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 95.46 +3.17 38 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 89.80 +3.27 37 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 84.60 +5.89 38 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 79.12 +6.01 38 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 76.00 +6.03 39 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 71.09 +5.28 39 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 66.46 +5.03 38 0 1 0
30MAR27 410.00 C 0.00 0.00 0.00 62.21 +4.93 38 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 58.14 +4.72 38 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 54.20 +4.38 38 0 1 0
30MAR27 440.00 C 0.00 0.00 0.00 50.80 +4.33 38 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 47.26 +3.85 38 0 0 0
30MAR27 460.00 C 0.00 0.00 0.00 44.11 +3.65 38 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 41.20 +3.42 38 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 38.46 +3.37 38 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 35.45 +3.04 38 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 33.20 +2.96 38 0 0 0
TOTAL CALL 2,204 37,619 +799
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 48 0 14 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 46 0 7 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 0.02 -0.02 38 0 0 0
30MAR26 300.00 P 0.64 0.64 0.64 0.04 -0.03 39 11 72 -11
30MAR26 310.00 P 0.94 0.94 0.94 0.09 -0.08 38 50 55 +50
30MAR26 320.00 P 1.27 1.58 1.27 0.25 -0.16 39 54 217 +32
30MAR26 330.00 P 1.79 1.79 1.74 0.55 -0.30 39 17 147 +2
30MAR26 340.00 P 2.28 2.42 2.28 1.13 -0.54 39 45 198 +40
30MAR26 350.00 P 2.48 4.12 2.48 2.08 -0.88 39 164 996 +100
30MAR26 360.00 P 4.05 5.75 4.05 3.65 -1.26 39 65 531 +14
30MAR26 370.00 P 5.98 7.50 5.98 5.92 -1.81 39 42 1,308 +21
30MAR26 380.00 P 9.00 10.83 8.50 9.02 -2.28 39 63 594 0
30MAR26 390.00 P 13.00 14.37 11.30 12.79 -2.39 39 81 512 -23
30MAR26 400.00 P 16.00 19.00 15.69 17.54 -3.03 38 44 2,685 0
30MAR26 410.00 P 22.00 24.80 22.00 23.13 -4.10 37 66 1,211 0
30MAR26 420.00 P 28.50 32.36 26.99 30.00 -5.95 37 39 2,583 +15
30MAR26 430.00 P 0.00 0.00 0.00 38.66 -4.34 40 0 463 0
30MAR26 440.00 P 42.88 48.20 42.88 47.40 -4.25 43 12 537 -12
30MAR26 450.00 P 53.00 57.00 53.00 56.56 -5.66 45 5 1,603 -4
30MAR26 460.00 P 66.00 66.00 66.00 65.99 -5.85 48 2 1,029 -2
30MAR26 470.00 P 70.24 70.24 70.24 75.74 -5.24 52 6 883 0
30MAR26 480.00 P 87.00 87.00 87.00 85.72 -4.35 56 2 514 0
30MAR26 490.00 P 90.00 90.00 90.00 93.06 -8.92 39 1 157 -1
30MAR26 500.00 P 0.00 0.00 0.00 106.09 -3.19 66 0 1,554 0
30MAR26 510.00 P 0.00 0.00 0.00 113.00 -8.55 0 0 80 0
30MAR26 520.00 P 0.00 0.00 0.00 126.31 -4.94 75 0 80 0
30MAR26 530.00 P 0.00 0.00 0.00 133.00 -6.00 0 0 23 0
30MAR26 540.00 P 0.00 0.00 0.00 143.00 -6.99 0 0 44 0
30MAR26 550.00 P 0.00 0.00 0.00 153.00 -7.12 0 0 43 0
30MAR26 560.00 P 164.20 164.20 164.20 163.00 -6.30 0 1 63 -1
30MAR26 570.00 P 0.00 0.00 0.00 173.00 -6.00 0 0 77 0
30MAR26 580.00 P 0.00 0.00 0.00 183.00 -6.00 0 0 182 0
30MAR26 590.00 P 0.00 0.00 0.00 193.00 -6.87 0 0 295 0
30MAR26 600.00 P 0.00 0.00 0.00 203.00 -6.73 0 0 10 0
30MAR26 610.00 P 0.00 0.00 0.00 213.00 -6.00 0 0 41 0
30MAR26 620.00 P 0.00 0.00 0.00 223.00 -6.00 0 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 233.00 -6.00 0 0 0 0
30MAR26 640.00 P 0.00 0.00 0.00 243.00 -6.00 0 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 253.00 -6.00 0 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 263.00 -6.00 0 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 273.00 -6.00 0 0 68 0
30MAR26 680.00 P 0.00 0.00 0.00 283.00 -6.38 0 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 293.00 -6.00 0 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 305.70 -3.30 126 0 9 0
29APR26 225.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 0.11 -0.02 38 0 5 0
29APR26 280.00 P 0.00 0.00 0.00 0.17 -0.02 38 0 6 0
29APR26 285.00 P 0.00 0.00 0.00 0.23 -0.05 38 0 4 0
29APR26 290.00 P 0.00 0.00 0.00 0.33 -0.05 38 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 0.45 -0.09 38 0 1 0
29APR26 300.00 P 1.99 1.99 1.99 0.61 -0.10 38 3 111 +3
29APR26 310.00 P 0.00 0.00 0.00 1.10 -0.19 38 0 18 0
29APR26 320.00 P 3.36 3.36 3.36 1.82 -0.31 39 15 120 +15
29APR26 330.00 P 4.58 4.58 4.58 2.87 -0.47 39 15 231 0
29APR26 340.00 P 0.00 0.00 0.00 4.34 -0.67 39 0 114 0
29APR26 350.00 P 7.75 7.75 7.74 6.31 -0.92 39 22 151 0
29APR26 360.00 P 8.70 8.99 8.70 8.87 -1.18 39 33 88 +30
29APR26 370.00 P 11.54 12.40 11.49 12.06 -1.14 39 130 215 +34
29APR26 380.00 P 16.58 16.58 16.58 15.47 -2.02 38 15 209 0
29APR26 390.00 P 20.50 20.72 19.51 19.51 -2.22 38 106 322 +60
29APR26 400.00 P 22.75 26.01 22.75 24.43 -3.03 37 127 701 -106
29APR26 410.00 P 30.83 30.83 30.83 29.99 -3.83 37 13 271 +13
29APR26 420.00 P 34.00 35.00 34.00 38.06 -3.56 40 8 280 +4
29APR26 430.00 P 0.00 0.00 0.00 44.06 -3.09 38 0 274 0
29APR26 440.00 P 49.57 49.57 48.57 52.93 -4.18 41 16 801 +15
29APR26 450.00 P 57.92 60.00 56.48 61.04 -3.07 42 22 415 -2
29APR26 460.00 P 0.00 0.00 0.00 67.49 -5.83 38 0 886 0
29APR26 470.00 P 0.00 0.00 0.00 75.74 -6.81 37 0 137 0
29APR26 480.00 P 0.00 0.00 0.00 85.72 -4.75 40 0 527 0
29APR26 490.00 P 0.00 0.00 0.00 97.30 -4.68 47 0 287 0
29APR26 500.00 P 102.03 102.03 102.03 107.04 -2.75 50 7 28 -1
29APR26 510.00 P 113.00 113.00 113.00 115.63 -6.05 48 1 28 0
29APR26 520.00 P 118.73 118.73 118.73 126.31 -4.94 53 7 3 -7
29APR26 530.00 P 0.00 0.00 0.00 133.47 -5.53 43 0 39 0
29APR26 540.00 P 0.00 0.00 0.00 143.00 -6.99 0 0 23 0
29APR26 550.00 P 0.00 0.00 0.00 153.00 -7.12 0 0 16 0
29APR26 560.00 P 0.00 0.00 0.00 163.00 -6.77 0 0 24 0
29APR26 570.00 P 0.00 0.00 0.00 173.00 -6.00 0 0 16 0
29APR26 580.00 P 0.00 0.00 0.00 183.00 -7.42 0 0 25 0
29APR26 590.00 P 0.00 0.00 0.00 193.00 -6.87 0 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 203.00 -6.73 0 0 0 0
29APR26 610.00 P 0.00 0.00 0.00 213.00 -6.00 0 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 223.00 -6.00 0 0 0 0
29APR26 630.00 P 0.00 0.00 0.00 233.00 -6.00 0 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 243.00 -7.35 0 0 0 0
29APR26 650.00 P 0.00 0.00 0.00 253.00 -6.00 0 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 263.00 -6.00 0 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 273.44 -5.56 69 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 283.00 -6.38 0 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 293.00 -6.00 0 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 305.70 -3.30 90 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 1.80 - 38 0 0 -
28MAY26 310.00 P 0.00 0.00 0.00 2.79 -0.42 39 0 53 0
28MAY26 320.00 P 5.48 5.48 5.48 4.03 -0.61 39 15 23 +14
28MAY26 330.00 P 0.00 0.00 0.00 5.63 -0.85 39 0 109 0
28MAY26 340.00 P 0.00 0.00 0.00 7.69 -1.06 39 0 1,555 0
28MAY26 350.00 P 11.35 11.35 11.35 10.29 -1.19 39 15 150 +15
28MAY26 360.00 P 14.44 14.44 14.44 13.36 -1.33 39 16 158 +16
28MAY26 370.00 P 18.01 18.01 18.01 16.73 -1.42 39 15 128 +15
28MAY26 380.00 P 19.69 21.81 19.69 20.48 -1.86 38 33 201 +30
28MAY26 390.00 P 24.16 25.90 24.16 24.80 -2.40 38 30 268 0
28MAY26 400.00 P 30.91 30.91 29.81 29.81 -2.80 38 30 347 -18
28MAY26 410.00 P 0.00 0.00 0.00 35.27 -2.57 38 0 1,758 0
28MAY26 420.00 P 0.00 0.00 0.00 41.39 -4.22 37 0 320 0
28MAY26 430.00 P 0.00 0.00 0.00 48.10 -4.32 38 0 393 0
28MAY26 440.00 P 0.00 0.00 0.00 54.21 -5.58 36 0 140 0
28MAY26 450.00 P 0.00 0.00 0.00 63.76 -5.90 39 0 152 0
28MAY26 460.00 P 0.00 0.00 0.00 73.38 -2.41 42 0 138 0
28MAY26 470.00 P 0.00 0.00 0.00 77.48 -7.08 35 0 72 0
28MAY26 480.00 P 0.00 0.00 0.00 88.01 -5.81 39 0 41 0
28MAY26 490.00 P 0.00 0.00 0.00 97.30 -5.92 40 0 12 0
28MAY26 500.00 P 0.00 0.00 0.00 107.04 -5.68 42 0 15 0
28MAY26 510.00 P 0.00 0.00 0.00 115.63 -6.05 40 0 0 0
28MAY26 520.00 P 0.00 0.00 0.00 126.31 -4.94 44 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 133.56 -6.30 37 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 146.08 -3.91 48 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 156.71 -3.41 52 0 9 0
28MAY26 560.00 P 0.00 0.00 0.00 163.09 -6.68 38 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 173.01 -5.99 38 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 183.00 -7.42 0 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 193.00 -6.87 0 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 203.00 -6.88 0 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 213.00 -6.25 0 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 223.09 -5.91 48 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 233.00 -6.00 0 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 243.00 -7.35 0 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 253.00 -6.00 0 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 263.00 -6.00 0 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 273.44 -5.56 59 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 283.00 -6.38 0 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 293.00 -6.00 0 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 305.70 -3.30 75 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 313.00 -6.00 0 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 323.00 -6.00 0 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 333.00 -6.00 0 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 343.00 -6.00 0 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 353.00 -6.00 0 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 363.00 -6.00 0 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 373.00 -6.00 0 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 383.00 -8.82 0 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 393.00 -6.00 0 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 403.00 -6.00 0 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 416.42 -2.58 92 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 423.00 -6.00 0 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 433.00 -6.00 0 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 443.00 -6.53 0 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 453.00 -6.01 0 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 0.08 0.00 38 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 0.12 0.00 38 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.16 0.00 38 0 60 0
29JUN26 240.00 P 0.00 0.00 0.00 0.22 0.00 38 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.28 -0.02 38 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.38 -0.02 38 0 10 0
29JUN26 255.00 P 0.00 0.00 0.00 0.49 -0.02 38 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.64 -0.03 38 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 0.81 -0.03 38 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 1.02 -0.06 38 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 1.27 -0.06 38 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 1.54 -0.11 38 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 1.92 -0.11 38 0 1 0
29JUN26 290.00 P 0.00 0.00 0.00 2.30 -0.12 38 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 2.77 -0.19 38 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 3.42 -0.08 39 0 131 0
29JUN26 310.00 P 0.00 0.00 0.00 4.75 -0.31 39 0 60 0
29JUN26 320.00 P 0.00 0.00 0.00 6.37 -0.48 39 0 4 0
29JUN26 330.00 P 9.91 9.91 9.91 8.46 -0.52 39 1 19 0
29JUN26 340.00 P 11.64 11.64 11.64 10.99 -0.70 39 15 50 +15
29JUN26 350.00 P 14.75 14.92 14.19 13.85 -1.00 39 62 497 0
29JUN26 360.00 P 18.07 18.07 17.69 17.11 -1.15 39 32 512 -6
29JUN26 370.00 P 19.72 19.72 19.72 20.60 -1.37 38 15 3,840 +15
29JUN26 380.00 P 25.60 25.60 25.60 24.59 -1.81 38 5 1,298 0
29JUN26 390.00 P 29.52 30.24 29.52 29.10 -1.90 38 45 725 -28
29JUN26 400.00 P 32.10 35.20 32.10 34.12 -2.55 37 10 4,459 +10
29JUN26 410.00 P 0.00 0.00 0.00 39.67 -2.94 37 0 285 0
29JUN26 420.00 P 0.00 0.00 0.00 45.52 -3.41 37 0 1,366 0
29JUN26 430.00 P 51.00 51.00 51.00 53.42 -0.86 39 1 585 -1
29JUN26 440.00 P 0.00 0.00 0.00 59.22 -5.80 37 0 451 0
29JUN26 450.00 P 0.00 0.00 0.00 66.27 -5.42 37 0 2,057 0
29JUN26 460.00 P 76.85 76.85 76.85 73.60 -7.27 37 2 298 0
29JUN26 470.00 P 86.28 86.28 86.28 83.93 -2.75 40 2 162 0
29JUN26 480.00 P 0.00 0.00 0.00 92.02 -3.46 40 0 364 0
29JUN26 490.00 P 0.00 0.00 0.00 99.03 -5.55 38 0 96 0
29JUN26 500.00 P 108.78 108.78 108.78 111.25 -2.44 44 15 2,083 +15
29JUN26 510.00 P 118.00 118.00 118.00 118.22 -4.51 41 5 103 -5
29JUN26 520.00 P 0.00 0.00 0.00 127.02 -5.03 41 0 85 0
29JUN26 530.00 P 0.00 0.00 0.00 135.91 -5.35 40 0 315 0
29JUN26 540.00 P 0.00 0.00 0.00 146.08 -4.37 42 0 221 0
29JUN26 550.00 P 0.00 0.00 0.00 156.71 -3.45 46 0 23 0
29JUN26 560.00 P 0.00 0.00 0.00 163.94 -6.94 39 0 43 0
29JUN26 570.00 P 0.00 0.00 0.00 173.32 -7.28 38 0 115 0
29JUN26 580.00 P 0.00 0.00 0.00 183.18 -7.24 38 0 144 0
29JUN26 590.00 P 0.00 0.00 0.00 193.05 -6.82 38 0 125 0
29JUN26 600.00 P 0.00 0.00 0.00 203.00 -6.88 0 0 352 0
29JUN26 610.00 P 0.00 0.00 0.00 213.00 -6.25 0 0 15 0
29JUN26 620.00 P 0.00 0.00 0.00 223.09 -5.91 43 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 233.00 -6.00 0 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 243.00 -7.35 0 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 253.00 -6.00 0 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 263.00 -7.36 0 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 273.44 -5.56 52 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 283.00 -6.38 0 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 293.00 -8.32 0 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 305.70 -3.30 65 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 313.00 -6.63 0 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 323.00 -6.00 0 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 333.00 -6.00 0 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 343.00 -6.00 0 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 353.00 -6.00 0 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 363.00 -6.00 0 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 373.00 -6.00 0 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 383.00 -8.82 0 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 393.00 -6.00 0 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 403.00 -6.53 0 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 416.42 -2.58 81 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 423.00 -6.12 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 433.65 -5.35 71 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 443.00 -6.53 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 453.00 -6.01 0 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.70 -0.05 38 0 51 0
29SEP26 230.00 P 0.00 0.00 0.00 0.88 -0.02 38 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 1.05 -0.04 38 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 1.31 -0.05 38 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 1.58 -0.04 38 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 1.86 -0.09 38 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 2.25 -0.09 38 0 0 0
29SEP26 260.00 P 4.70 4.70 4.70 2.64 -0.09 38 1 101 +1
29SEP26 265.00 P 0.00 0.00 0.00 3.06 -0.16 38 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 3.62 -0.16 38 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 4.31 -0.16 38 0 1 0
29SEP26 280.00 P 0.00 0.00 0.00 4.90 -0.25 38 0 4 0
29SEP26 285.00 P 0.00 0.00 0.00 5.69 -0.26 38 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 6.49 -0.26 38 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 7.29 -0.32 38 0 0 0
29SEP26 300.00 P 10.10 10.10 10.10 8.27 -0.41 38 2 99 +2
29SEP26 310.00 P 0.00 0.00 0.00 10.41 -0.41 38 0 6 0
29SEP26 320.00 P 0.00 0.00 0.00 12.91 -0.61 38 0 17 0
29SEP26 330.00 P 0.00 0.00 0.00 15.69 -0.67 38 0 24 0
29SEP26 340.00 P 0.00 0.00 0.00 18.96 -0.72 38 0 7 0
29SEP26 350.00 P 23.64 23.64 23.64 22.47 -0.59 39 15 78 +14
29SEP26 360.00 P 0.00 0.00 0.00 24.96 -1.86 37 0 144 0
29SEP26 370.00 P 30.41 31.22 30.41 29.62 -1.35 38 16 152 +16
29SEP26 380.00 P 32.83 35.45 32.83 33.92 -1.82 37 36 210 +6
29SEP26 390.00 P 38.53 39.30 38.53 38.63 -2.06 37 2 812 0
29SEP26 400.00 P 45.47 45.47 45.47 43.76 -2.43 37 15 191 0
29SEP26 410.00 P 0.00 0.00 0.00 49.31 -2.75 37 0 1,287 0
29SEP26 420.00 P 0.00 0.00 0.00 55.23 -3.06 37 0 1,664 0
29SEP26 430.00 P 63.14 63.14 63.14 61.60 -3.35 37 15 146 +12
29SEP26 440.00 P 70.26 70.26 70.26 69.69 -2.13 38 29 471 -25
29SEP26 450.00 P 76.24 76.24 76.24 75.33 -4.63 37 14 129 -1
29SEP26 460.00 P 0.00 0.00 0.00 81.27 -2.95 36 0 693 0
29SEP26 470.00 P 91.28 91.28 91.28 89.09 -6.66 36 7 787 0
29SEP26 480.00 P 0.00 0.00 0.00 96.41 -6.96 36 0 48 0
29SEP26 490.00 P 105.80 105.80 105.80 105.46 -7.87 37 12 57 0
29SEP26 500.00 P 0.00 0.00 0.00 111.84 -6.77 35 0 80 0
29SEP26 510.00 P 0.00 0.00 0.00 122.23 -5.06 37 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 129.23 -7.16 35 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 140.01 -5.94 38 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 149.78 -5.72 39 0 10 0
29SEP26 550.00 P 152.33 152.33 152.33 158.74 -5.86 39 1 13 +1
29SEP26 560.00 P 0.00 0.00 0.00 168.51 -5.66 40 0 4 0
29SEP26 570.00 P 0.00 0.00 0.00 177.87 -5.83 41 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 187.14 -6.34 41 0 345 0
29SEP26 590.00 P 0.00 0.00 0.00 196.47 -5.42 41 0 345 0
29SEP26 600.00 P 0.00 0.00 0.00 203.77 -6.11 36 0 4 0
29SEP26 610.00 P 0.00 0.00 0.00 214.78 -5.34 40 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 223.75 -5.44 39 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 233.14 -5.93 37 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 244.60 -5.75 43 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 253.04 -6.52 38 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 263.00 -7.36 0 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 273.44 -6.62 43 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 283.00 -6.38 0 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 293.00 -8.32 0 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 305.70 -3.31 52 0 0 0
30DEC26 225.00 P 3.49 3.80 3.49 1.76 -0.10 37 19 129 +12
30DEC26 230.00 P 0.00 0.00 0.00 2.05 -0.10 37 0 18 0
30DEC26 235.00 P 0.00 0.00 0.00 2.46 -0.09 37 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 2.86 -0.09 37 0 3 0
30DEC26 245.00 P 0.00 0.00 0.00 3.27 -0.14 37 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 3.82 -0.28 37 0 59 0
30DEC26 255.00 P 0.00 0.00 0.00 4.40 -0.29 37 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 4.97 -0.32 37 0 11 0
30DEC26 265.00 P 0.00 0.00 0.00 5.64 -0.44 37 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 6.43 -0.47 37 0 4 0
30DEC26 275.00 P 0.00 0.00 0.00 7.23 -0.48 37 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 8.26 -0.35 38 0 3 0
30DEC26 285.00 P 0.00 0.00 0.00 9.27 -0.42 38 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 10.36 -0.42 38 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 11.45 -0.42 38 0 10 0
30DEC26 300.00 P 0.00 0.00 0.00 12.55 -0.54 38 0 140 0
30DEC26 310.00 P 0.00 0.00 0.00 15.27 -0.63 38 0 2 0
30DEC26 320.00 P 19.16 19.16 19.16 18.11 -0.70 38 1 4 +1
30DEC26 330.00 P 20.83 20.83 20.83 21.44 -0.67 38 15 21 +15
30DEC26 340.00 P 25.50 25.50 25.50 25.00 -0.38 38 5 50 +5
30DEC26 350.00 P 0.00 0.00 0.00 28.14 -0.93 37 0 269 0
30DEC26 360.00 P 33.27 33.27 33.27 31.96 -1.13 37 15 181 +15
30DEC26 370.00 P 0.00 0.00 0.00 36.31 -1.14 37 0 242 0
30DEC26 380.00 P 0.00 0.00 0.00 40.82 -1.53 37 0 40 0
30DEC26 390.00 P 46.83 46.83 46.83 45.55 -2.16 37 1 95 0
30DEC26 400.00 P 53.00 53.00 50.00 51.09 -1.85 37 6 612 -2
30DEC26 410.00 P 57.72 57.72 57.72 56.27 -2.47 36 15 142 +15
30DEC26 420.00 P 0.00 0.00 0.00 62.16 -2.74 36 0 105 0
30DEC26 430.00 P 0.00 0.00 0.00 68.56 -2.82 36 0 52 0
30DEC26 440.00 P 80.00 80.00 80.00 74.85 -5.62 36 23 255 -23
30DEC26 450.00 P 0.00 0.00 0.00 81.60 -2.26 36 0 564 0
30DEC26 460.00 P 90.00 90.00 90.00 88.98 -3.44 37 7 1,079 -2
30DEC26 470.00 P 97.82 97.82 97.82 96.10 -3.26 37 14 680 -14
30DEC26 480.00 P 0.00 0.00 0.00 104.70 -2.23 37 0 36 0
30DEC26 490.00 P 0.00 0.00 0.00 111.70 -3.98 37 0 25 0
30DEC26 500.00 P 0.00 0.00 0.00 118.87 -5.94 36 0 53 0
30DEC26 510.00 P 0.00 0.00 0.00 126.69 -3.38 36 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 135.27 -4.42 37 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 144.59 -4.80 37 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 153.49 -4.95 38 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 162.65 -5.30 38 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 172.34 -5.21 39 0 3 0
30DEC26 570.00 P 0.00 0.00 0.00 182.12 -4.78 41 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 189.38 -6.36 39 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 199.28 -6.28 40 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 206.86 -8.68 38 0 4 0
30DEC26 610.00 P 0.00 0.00 0.00 218.83 -3.31 42 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 226.96 -4.47 40 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 235.66 -6.36 39 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 244.87 -6.78 39 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 255.56 -4.95 41 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 263.48 -6.88 37 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 274.90 -5.16 42 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 283.13 -6.25 37 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 293.01 -8.31 37 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 305.70 -3.31 46 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 16.93 - 38 0 0 -
30MAR27 310.00 P 20.20 20.20 20.20 19.79 -0.41 38 20 44 +20
30MAR27 320.00 P 0.00 0.00 0.00 22.98 -0.26 38 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 26.17 -0.38 37 0 1 0
30MAR27 340.00 P 0.00 0.00 0.00 29.64 -0.50 37 0 12 0
30MAR27 350.00 P 0.00 0.00 0.00 34.27 +0.24 38 0 0 0
30MAR27 360.00 P 0.00 0.00 0.00 38.13 +0.05 37 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 42.52 -0.05 37 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 46.44 -1.53 36 0 0 0
30MAR27 390.00 P 51.00 51.00 51.00 51.40 -1.67 36 2 12 +2
30MAR27 400.00 P 54.00 54.00 54.00 56.67 -1.84 36 1 11 +1
30MAR27 410.00 P 0.00 0.00 0.00 62.23 -2.02 36 0 1 0
30MAR27 420.00 P 0.00 0.00 0.00 68.14 -2.24 36 0 0 0
30MAR27 430.00 P 0.00 0.00 0.00 73.87 -2.71 36 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 80.50 -2.55 36 0 1 0
30MAR27 450.00 P 0.00 0.00 0.00 87.19 -2.38 36 0 0 0
30MAR27 460.00 P 91.50 91.50 91.50 93.60 -1.88 36 1 1 +1
30MAR27 470.00 P 0.00 0.00 0.00 99.73 -2.96 35 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 107.52 -2.45 36 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 114.87 -3.50 36 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 124.88 -3.44 37 0 0 0
TOTAL PUT 1,984 65,431 +437
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$ 3.47
30MAR26 2.40 C 0.00 0.00 0.00 1.07 +0.07 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.98 +0.08 64 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 0.88 +0.08 57 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.78 +0.08 50 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.68 +0.08 44 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.57 +0.06 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.49 +0.07 40 0 30 0
30MAR26 3.10 C 0.00 0.00 0.00 0.41 +0.06 44 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.33 +0.05 43 0 80 0
30MAR26 3.30 C 0.00 0.00 0.00 0.27 +0.05 46 0 82 0
30MAR26 3.40 C 0.00 0.00 0.00 0.21 +0.04 46 0 33 0
30MAR26 3.50 C 0.14 0.14 0.14 0.16 +0.03 46 13 114 0
30MAR26 3.60 C 0.11 0.11 0.11 0.12 +0.02 46 2 239 0
30MAR26 3.70 C 0.00 0.00 0.00 0.09 +0.01 47 0 353 0
30MAR26 3.80 C 0.00 0.00 0.00 0.06 0.00 45 0 251 0
30MAR26 3.90 C 0.05 0.05 0.05 0.04 0.00 45 5 140 +5
30MAR26 4.00 C 0.00 0.00 0.00 0.03 0.00 46 0 636 0
30MAR26 4.10 C 0.00 0.00 0.00 0.02 0.00 46 0 276 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 43 0 465 0
30MAR26 4.30 C 0.00 0.00 0.00 0.01 0.00 48 0 373 0
30MAR26 4.40 C 0.02 0.02 0.02 0.01 0.00 52 4 919 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 55 0 387 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 59 0 159 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 63 0 293 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 66 0 152 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 70 0 136 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 73 0 456 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 81 0 500 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 88 0 127 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 95 0 30 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 101 0 493 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 107 0 84 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 113 0 90 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 118 0 35 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 123 0 45 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 128 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 133 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 142 0 30 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 146 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 0.00 154 0 64 0
29APR26 2.40 C 0.00 0.00 0.00 1.09 +0.07 55 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 1.00 +0.10 57 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.90 +0.10 51 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.82 +0.11 55 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.71 +0.08 45 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.63 +0.07 46 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.56 +0.08 49 0 128 0
29APR26 3.10 C 0.00 0.00 0.00 0.49 +0.07 49 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.43 +0.07 51 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.38 +0.07 52 0 4 0
29APR26 3.40 C 0.00 0.00 0.00 0.32 +0.06 51 0 3 0
29APR26 3.50 C 0.00 0.00 0.00 0.28 +0.06 53 0 12 0
29APR26 3.60 C 0.00 0.00 0.00 0.24 +0.06 53 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.20 +0.05 52 0 23 0
29APR26 3.80 C 0.00 0.00 0.00 0.17 +0.05 53 0 13 0
29APR26 3.90 C 0.00 0.00 0.00 0.14 +0.04 52 0 2 0
29APR26 4.00 C 0.00 0.00 0.00 0.12 +0.04 53 0 74 0
29APR26 4.10 C 0.00 0.00 0.00 0.10 +0.04 53 0 32 0
29APR26 4.20 C 0.06 0.06 0.06 0.08 +0.03 53 2 109 +2
29APR26 4.30 C 0.00 0.00 0.00 0.07 +0.03 54 0 18 0
29APR26 4.40 C 0.00 0.00 0.00 0.06 +0.03 55 0 183 0
29APR26 4.50 C 0.00 0.00 0.00 0.04 +0.02 52 0 118 0
29APR26 4.60 C 0.00 0.00 0.00 0.03 +0.02 51 0 130 0
29APR26 4.70 C 0.00 0.00 0.00 0.02 +0.01 49 0 50 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 45 0 6 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 1.00 - 43 0 0 -
28MAY26 2.60 C 0.00 0.00 0.00 0.92 +0.08 48 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.84 +0.08 49 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.76 +0.07 50 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.69 +0.07 51 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.63 +0.07 53 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.57 +0.07 54 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.51 +0.06 54 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.46 +0.07 55 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.41 +0.06 55 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.36 +0.05 54 0 22 0
28MAY26 3.60 C 0.00 0.00 0.00 0.32 +0.05 54 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.29 +0.05 56 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.25 +0.04 55 0 25 0
28MAY26 3.90 C 0.00 0.00 0.00 0.22 +0.04 55 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.20 +0.04 56 0 2,500 0
28MAY26 4.10 C 0.00 0.00 0.00 0.17 +0.04 55 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.15 +0.03 55 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.13 +0.03 55 0 10 0
28MAY26 4.40 C 0.00 0.00 0.00 0.11 +0.03 55 0 0 0
28MAY26 4.50 C 0.07 0.07 0.07 0.10 +0.03 56 20 30 +20
28MAY26 4.60 C 0.00 0.00 0.00 0.08 +0.02 54 0 13 0
28MAY26 4.70 C 0.00 0.00 0.00 0.07 +0.02 55 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.06 +0.02 54 0 25 0
28MAY26 4.90 C 0.00 0.00 0.00 0.05 +0.02 54 0 20 0
29JUN26 2.40 C 0.00 0.00 0.00 1.11 +0.07 43 0 20 0
29JUN26 2.50 C 0.00 0.00 0.00 1.04 +0.08 50 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.96 +0.07 51 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.89 +0.07 53 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.82 +0.07 53 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.75 +0.07 53 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.69 +0.06 54 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.63 +0.06 54 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.58 +0.06 55 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.53 +0.06 55 0 78 0
29JUN26 3.40 C 0.00 0.00 0.00 0.48 +0.05 55 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.44 +0.06 56 0 100 0
29JUN26 3.60 C 0.00 0.00 0.00 0.40 +0.05 56 0 27 0
29JUN26 3.70 C 0.00 0.00 0.00 0.36 +0.05 56 0 10 0
29JUN26 3.80 C 0.00 0.00 0.00 0.33 +0.05 57 0 25 0
29JUN26 3.90 C 0.00 0.00 0.00 0.30 +0.05 57 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.27 +0.04 57 0 379 0
29JUN26 4.10 C 0.00 0.00 0.00 0.24 +0.04 56 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.22 +0.04 57 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.20 +0.04 57 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.18 +0.04 57 0 20 0
29JUN26 4.50 C 0.00 0.00 0.00 0.16 +0.03 57 0 94 0
29JUN26 4.60 C 0.00 0.00 0.00 0.14 +0.02 56 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.13 +0.03 57 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.11 +0.02 56 0 360 0
29JUN26 4.90 C 0.00 0.00 0.00 0.10 +0.02 56 0 117 0
29JUN26 5.00 C 0.00 0.00 0.00 0.09 +0.02 57 0 311 0
29JUN26 5.25 C 0.00 0.00 0.00 0.08 +0.02 59 0 100 0
29JUN26 5.50 C 0.00 0.00 0.00 0.06 +0.01 59 0 189 0
29JUN26 5.75 C 0.00 0.00 0.00 0.05 +0.01 60 0 36 0
29JUN26 6.00 C 0.00 0.00 0.00 0.04 +0.02 61 0 157 0
29JUN26 6.25 C 0.00 0.00 0.00 0.02 +0.01 56 0 150 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 52 0 43 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 58 0 49 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 62 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 64 0 655 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 66 0 3,759 0
29SEP26 2.40 C 0.00 0.00 0.00 1.21 +0.06 53 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.14 +0.06 54 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.07 +0.05 54 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.01 +0.05 55 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.95 +0.05 55 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.89 +0.04 55 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.84 +0.05 56 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.78 +0.03 56 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.74 +0.04 57 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.69 +0.03 57 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.65 +0.04 57 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.61 +0.03 57 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.57 +0.03 57 0 20 0
29SEP26 3.70 C 0.00 0.00 0.00 0.53 +0.03 57 0 13 0
29SEP26 3.80 C 0.00 0.00 0.00 0.50 +0.03 58 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.46 +0.02 57 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.43 +0.02 57 0 150 0
29SEP26 4.10 C 0.00 0.00 0.00 0.41 +0.02 58 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.38 +0.02 58 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.35 +0.01 57 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.33 +0.01 58 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.31 +0.01 58 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.29 +0.01 58 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.27 +0.01 58 0 5 0
29SEP26 4.80 C 0.00 0.00 0.00 0.25 +0.01 58 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.23 0.00 57 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.22 +0.01 58 0 32 0
29SEP26 5.25 C 0.00 0.00 0.00 0.18 0.00 57 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.16 +0.01 59 0 175 0
29SEP26 5.75 C 0.00 0.00 0.00 0.13 0.00 58 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.11 0.00 58 0 63 0
29SEP26 6.25 C 0.00 0.00 0.00 0.09 -0.01 58 0 2 0
29SEP26 6.50 C 0.10 0.10 0.10 0.08 -0.01 58 6 19 +6
29SEP26 6.75 C 0.00 0.00 0.00 0.07 0.00 59 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.06 0.00 59 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.05 0.00 59 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.04 0.00 58 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 0.00 57 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 0.00 55 0 114 0
30DEC26 2.40 C 0.00 0.00 0.00 1.31 +0.06 57 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.25 +0.06 57 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.19 +0.05 58 0 1 0
30DEC26 2.70 C 0.00 0.00 0.00 1.14 +0.06 59 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.08 +0.05 58 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 1.03 +0.05 59 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.98 +0.05 59 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.94 +0.05 60 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.89 +0.04 60 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.85 +0.04 60 0 10 0
30DEC26 3.40 C 0.00 0.00 0.00 0.81 +0.04 60 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.77 +0.04 60 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.73 +0.04 60 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.70 +0.04 61 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.66 +0.03 60 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.63 +0.03 60 0 25 0
30DEC26 4.00 C 0.00 0.00 0.00 0.60 +0.03 60 0 35 0
30DEC26 4.10 C 0.00 0.00 0.00 0.57 +0.03 60 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.55 +0.03 61 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.52 +0.03 61 0 20 0
30DEC26 4.40 C 0.00 0.00 0.00 0.50 +0.03 61 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.47 +0.02 61 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.45 +0.02 61 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.43 +0.02 61 0 141 0
30DEC26 4.80 C 0.00 0.00 0.00 0.41 +0.02 61 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.39 +0.02 61 0 1 0
30MAR27 2.50 C 0.00 0.00 0.00 1.34 - 59 0 0 -
30MAR27 2.60 C 0.00 0.00 0.00 1.28 +0.05 58 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 1.23 +0.05 59 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.18 +0.05 59 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.13 +0.05 59 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.09 +0.05 60 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.04 +0.04 60 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.00 +0.04 60 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.96 +0.04 60 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.92 +0.04 60 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.89 +0.04 61 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.85 +0.04 61 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.82 +0.04 61 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.79 +0.04 61 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.75 +0.03 61 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.72 +0.03 61 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.70 +0.04 61 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.67 +0.03 61 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.64 +0.03 61 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.62 +0.03 62 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.59 +0.03 61 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.57 +0.03 61 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.55 +0.03 62 0 0 0
TOTAL CALL 52 19,450 +33
30MAR26 2.40 P 0.01 0.01 0.01 0.01 0.00 79 1 346 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 2.60 P 0.01 0.01 0.01 0.01 0.00 64 15 1,230 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 57 0 1,473 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 -0.01 51 0 1,200 0
30MAR26 2.90 P 0.00 0.00 0.00 0.02 -0.01 52 0 2,799 0
30MAR26 3.00 P 0.00 0.00 0.00 0.03 -0.02 50 0 1,997 0
30MAR26 3.10 P 0.00 0.00 0.00 0.05 -0.02 51 0 2,006 0
30MAR26 3.20 P 0.11 0.11 0.11 0.07 -0.03 49 12 1,217 0
30MAR26 3.30 P 0.13 0.14 0.13 0.11 -0.03 51 23 3,083 0
30MAR26 3.40 P 0.22 0.22 0.19 0.15 -0.04 50 110 3,151 -20
30MAR26 3.50 P 0.28 0.28 0.28 0.20 -0.05 50 10 2,242 -10
30MAR26 3.60 P 0.00 0.00 0.00 0.26 -0.05 50 0 6,471 0
30MAR26 3.70 P 0.00 0.00 0.00 0.33 -0.06 51 0 3,364 0
30MAR26 3.80 P 0.50 0.50 0.50 0.38 -0.09 44 204 502 -164
30MAR26 3.90 P 0.52 0.55 0.52 0.49 -0.07 54 230 94 -161
30MAR26 4.00 P 0.65 0.68 0.65 0.58 -0.07 57 108 212 -36
30MAR26 4.10 P 0.74 0.77 0.74 0.67 -0.06 59 201 147 -183
30MAR26 4.20 P 0.00 0.00 0.00 0.76 -0.08 60 0 51 0
30MAR26 4.30 P 0.00 0.00 0.00 0.86 -0.08 65 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.96 -0.08 69 4 38 0
30MAR26 4.50 P 0.00 0.00 0.00 1.06 -0.08 74 0 96 0
30MAR26 4.60 P 0.00 0.00 0.00 1.16 -0.09 78 0 23 0
30MAR26 4.70 P 0.00 0.00 0.00 1.27 -0.08 88 0 18 0
30MAR26 4.80 P 0.00 0.00 0.00 1.37 -0.08 93 0 1,063 0
30MAR26 4.90 P 0.00 0.00 0.00 1.47 -0.08 97 0 125 0
30MAR26 5.00 P 0.00 0.00 0.00 1.57 -0.09 101 0 80 0
30MAR26 5.25 P 0.00 0.00 0.00 1.81 -0.09 104 150 118 -50
30MAR26 5.50 P 0.00 0.00 0.00 2.06 -0.09 112 238 97 -233
30MAR26 5.75 P 0.00 0.00 0.00 2.31 -0.08 121 0 1 0
30MAR26 6.00 P 0.00 0.00 0.00 2.59 -0.06 148 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.84 -0.06 155 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 3.06 -0.09 142 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 3.34 -0.05 169 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.56 -0.08 155 0 8 0
30MAR26 7.25 P 0.00 0.00 0.00 3.81 -0.08 160 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 4.06 -0.08 166 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 4.33 -0.06 188 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 4.58 -0.06 193 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 4.83 -0.06 198 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 5.08 -0.06 203 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 5.33 -0.06 208 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 54 0 250 0
29APR26 2.50 P 0.05 0.05 0.05 0.02 +0.01 57 60 61 0
29APR26 2.60 P 0.00 0.00 0.00 0.03 0.00 57 0 70 0
29APR26 2.70 P 0.00 0.00 0.00 0.04 0.00 55 0 80 0
29APR26 2.80 P 0.00 0.00 0.00 0.05 -0.01 53 0 1 0
29APR26 2.90 P 0.00 0.00 0.00 0.08 0.00 56 0 1,673 0
29APR26 3.00 P 0.00 0.00 0.00 0.10 0.00 54 0 380 0
29APR26 3.10 P 0.00 0.00 0.00 0.13 -0.01 54 0 845 0
29APR26 3.20 P 0.00 0.00 0.00 0.17 0.00 55 0 420 0
29APR26 3.30 P 0.00 0.00 0.00 0.21 -0.01 55 0 293 0
29APR26 3.40 P 0.00 0.00 0.00 0.26 -0.01 55 0 317 0
29APR26 3.50 P 0.00 0.00 0.00 0.31 -0.02 55 0 96 0
29APR26 3.60 P 0.00 0.00 0.00 0.37 -0.02 55 0 3 0
29APR26 3.70 P 0.00 0.00 0.00 0.44 -0.02 57 0 4 0
29APR26 3.80 P 0.00 0.00 0.00 0.51 -0.03 57 0 319 0
29APR26 3.90 P 0.00 0.00 0.00 0.58 -0.04 57 0 200 0
29APR26 4.00 P 0.00 0.00 0.00 0.66 -0.04 58 0 200 0
29APR26 4.10 P 0.00 0.00 0.00 0.74 -0.05 58 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.83 -0.05 61 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.91 -0.06 60 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.00 -0.06 61 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.10 -0.06 65 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.19 -0.07 65 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.29 -0.07 68 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.38 -0.08 69 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.48 -0.08 72 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.05 - 59 0 0 -
28MAY26 2.60 P 0.00 0.00 0.00 0.06 -0.01 57 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.08 -0.01 57 0 101 0
28MAY26 2.80 P 0.13 0.13 0.13 0.11 0.00 58 5 58 +5
28MAY26 2.90 P 0.00 0.00 0.00 0.13 -0.01 57 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.17 0.00 58 0 240 0
28MAY26 3.10 P 0.00 0.00 0.00 0.20 -0.01 57 0 70 0
28MAY26 3.20 P 0.00 0.00 0.00 0.25 -0.01 58 0 4 0
28MAY26 3.30 P 0.00 0.00 0.00 0.29 -0.02 58 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.34 -0.02 58 0 1 0
28MAY26 3.50 P 0.00 0.00 0.00 0.40 -0.02 59 0 60 0
28MAY26 3.60 P 0.00 0.00 0.00 0.46 -0.02 59 0 10 0
28MAY26 3.70 P 0.00 0.00 0.00 0.52 -0.03 59 0 206 0
28MAY26 3.80 P 0.00 0.00 0.00 0.59 -0.03 59 0 201 0
28MAY26 3.90 P 0.00 0.00 0.00 0.66 -0.04 60 0 225 0
28MAY26 4.00 P 0.00 0.00 0.00 0.73 -0.04 59 0 204 0
28MAY26 4.10 P 0.00 0.00 0.00 0.81 -0.04 60 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.89 -0.05 61 0 1 0
28MAY26 4.30 P 0.00 0.00 0.00 0.97 -0.05 61 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.06 -0.05 62 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.15 -0.05 64 0 0 0
28MAY26 4.60 P 1.35 1.35 1.35 1.24 -0.05 65 2 2 0
28MAY26 4.70 P 0.00 0.00 0.00 1.33 -0.06 66 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.42 -0.06 67 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.51 -0.07 67 0 0 0
29JUN26 2.40 P 0.09 0.09 0.09 0.06 -0.01 58 60 80 +60
29JUN26 2.50 P 0.00 0.00 0.00 0.08 -0.01 59 0 15 0
29JUN26 2.60 P 0.00 0.00 0.00 0.10 -0.01 58 0 400 0
29JUN26 2.70 P 0.00 0.00 0.00 0.13 0.00 59 0 800 0
29JUN26 2.80 P 0.00 0.00 0.00 0.16 0.00 59 0 5,112 0
29JUN26 2.90 P 0.00 0.00 0.00 0.19 -0.01 59 0 1,500 0
29JUN26 3.00 P 0.00 0.00 0.00 0.23 -0.01 59 0 456 0
29JUN26 3.10 P 0.00 0.00 0.00 0.27 -0.01 59 0 400 0
29JUN26 3.20 P 0.00 0.00 0.00 0.31 -0.02 59 0 490 0
29JUN26 3.30 P 0.00 0.00 0.00 0.36 -0.02 59 0 1,613 0
29JUN26 3.40 P 0.00 0.00 0.00 0.42 -0.01 60 0 1,430 0
29JUN26 3.50 P 0.00 0.00 0.00 0.47 -0.03 59 0 991 0
29JUN26 3.60 P 0.00 0.00 0.00 0.53 -0.03 59 0 998 0
29JUN26 3.70 P 0.00 0.00 0.00 0.59 -0.03 59 0 166 0
29JUN26 3.80 P 0.00 0.00 0.00 0.66 -0.03 60 0 587 0
29JUN26 3.90 P 0.00 0.00 0.00 0.73 -0.03 60 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 0.80 -0.04 61 0 335 0
29JUN26 4.10 P 0.00 0.00 0.00 0.88 -0.04 61 0 144 0
29JUN26 4.20 P 0.00 0.00 0.00 0.95 -0.05 61 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.04 -0.04 63 0 37 0
29JUN26 4.40 P 0.00 0.00 0.00 1.12 -0.04 63 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 1.20 -0.05 63 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.29 -0.05 64 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.37 -0.06 64 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.46 -0.06 64 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 1.55 -0.06 65 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 1.65 -0.06 67 0 184 0
29JUN26 5.25 P 0.00 0.00 0.00 1.88 -0.07 69 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.12 -0.07 72 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.37 -0.07 77 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.62 -0.07 81 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 2.87 -0.08 85 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.12 -0.08 89 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.38 -0.08 95 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 3.64 -0.08 100 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 3.89 -0.07 103 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.15 -0.05 109 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.41 -0.04 114 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 4.65 -0.04 115 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.14 -0.03 59 0 368 0
29SEP26 2.50 P 0.00 0.00 0.00 0.17 -0.03 59 0 75 0
29SEP26 2.60 P 0.00 0.00 0.00 0.20 -0.03 59 0 400 0
29SEP26 2.70 P 0.00 0.00 0.00 0.24 -0.03 60 0 800 0
29SEP26 2.80 P 0.00 0.00 0.00 0.28 -0.03 60 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.32 -0.03 60 0 432 0
29SEP26 3.00 P 0.00 0.00 0.00 0.36 -0.04 60 0 415 0
29SEP26 3.10 P 0.00 0.00 0.00 0.41 -0.04 60 0 465 0
29SEP26 3.20 P 0.00 0.00 0.00 0.46 -0.04 60 0 717 0
29SEP26 3.30 P 0.00 0.00 0.00 0.51 -0.05 60 0 1,772 0
29SEP26 3.40 P 0.00 0.00 0.00 0.57 -0.05 61 0 1,542 0
29SEP26 3.50 P 0.00 0.00 0.00 0.63 -0.05 61 0 1,194 0
29SEP26 3.60 P 0.00 0.00 0.00 0.69 -0.05 61 0 821 0
29SEP26 3.70 P 0.00 0.00 0.00 0.75 -0.05 61 0 730 0
29SEP26 3.80 P 0.00 0.00 0.00 0.81 -0.06 61 0 120 0
29SEP26 3.90 P 0.00 0.00 0.00 0.89 -0.06 62 0 38 0
29SEP26 4.00 P 0.00 0.00 0.00 0.96 -0.06 62 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.03 -0.06 62 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.10 -0.07 62 0 400 0
29SEP26 4.30 P 0.00 0.00 0.00 1.18 -0.06 62 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.26 -0.06 63 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.33 -0.07 62 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.42 -0.07 63 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.50 -0.07 64 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.58 -0.07 63 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 1.67 -0.07 64 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 1.75 -0.08 64 150 205 +150
29SEP26 5.25 P 0.00 0.00 0.00 1.97 -0.08 65 238 250 +238
29SEP26 5.50 P 0.00 0.00 0.00 2.20 -0.08 67 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.43 -0.08 68 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 2.67 -0.08 70 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 2.91 -0.08 72 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.15 -0.09 74 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.40 -0.08 77 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 3.65 -0.08 79 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.90 -0.08 82 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.15 -0.09 85 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.41 -0.07 89 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.67 -0.05 92 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.24 -0.02 63 0 211 0
30DEC26 2.50 P 0.00 0.00 0.00 0.28 -0.02 63 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.32 -0.02 63 0 636 0
30DEC26 2.70 P 0.00 0.00 0.00 0.36 -0.02 63 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.40 -0.03 63 0 5,871 0
30DEC26 2.90 P 0.00 0.00 0.00 0.45 -0.03 63 0 1,708 0
30DEC26 3.00 P 0.00 0.00 0.00 0.50 -0.03 63 0 45 0
30DEC26 3.10 P 0.00 0.00 0.00 0.55 -0.03 64 0 35 0
30DEC26 3.20 P 0.00 0.00 0.00 0.61 -0.03 64 0 41 0
30DEC26 3.30 P 0.00 0.00 0.00 0.66 -0.04 64 0 41 0
30DEC26 3.40 P 0.00 0.00 0.00 0.72 -0.04 64 0 70 0
30DEC26 3.50 P 0.00 0.00 0.00 0.78 -0.04 64 0 51 0
30DEC26 3.60 P 0.00 0.00 0.00 0.84 -0.05 64 0 58 0
30DEC26 3.70 P 0.00 0.00 0.00 0.91 -0.04 64 0 64 0
30DEC26 3.80 P 0.00 0.00 0.00 0.97 -0.05 64 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 1.04 -0.05 65 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.11 -0.05 64 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.18 -0.05 64 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.26 -0.05 65 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.33 -0.05 65 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.41 -0.05 66 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.48 -0.06 65 0 15 0
30DEC26 4.60 P 0.00 0.00 0.00 1.56 -0.06 65 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.64 -0.06 66 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 1.72 -0.06 66 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.80 -0.06 66 0 3 0
30MAR27 2.50 P 0.00 0.00 0.00 0.36 - 64 0 0 -
30MAR27 2.60 P 0.00 0.00 0.00 0.40 -0.02 64 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.44 -0.03 64 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.49 -0.03 64 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.54 -0.03 64 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.59 -0.03 64 0 41 0
30MAR27 3.10 P 0.00 0.00 0.00 0.65 -0.03 64 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.71 -0.03 65 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.77 -0.03 65 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.82 -0.04 64 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.88 -0.05 64 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.95 -0.04 65 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.02 -0.04 65 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.08 -0.04 65 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.15 -0.04 65 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.22 -0.05 65 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.29 -0.05 65 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.37 -0.04 66 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.44 -0.05 66 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.51 -0.05 66 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.59 -0.05 66 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.67 -0.05 66 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.75 -0.05 67 0 0 0
TOTAL PUT 1,821 78,640 -404
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$ 75.55
30MAR26 45.00 C 0.00 0.00 0.00 30.63 -0.76 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 29.63 -0.76 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 28.64 -0.75 59 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 27.64 -0.75 54 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 26.64 -0.75 39 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 25.64 -0.76 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 23.15 -0.75 46 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 20.65 -0.75 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 18.16 -0.75 36 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 15.66 -0.75 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 13.17 -0.75 26 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 10.69 -0.75 25 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 8.26 -0.73 25 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 5.97 -0.69 25 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 3.96 -0.61 25 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 2.36 -0.49 24 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 1.26 -0.34 25 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.59 -0.21 24 0 139 0
30MAR26 82.50 C 0.00 0.00 0.00 0.24 -0.11 24 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.09 -0.05 25 0 7 0
30MAR26 87.50 C 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 35 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 32 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 23.18 -0.75 42 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 20.68 -0.76 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 18.19 -0.75 31 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 15.69 -0.76 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 13.21 -0.75 25 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 10.75 -0.74 25 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 8.37 -0.73 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 6.20 -0.67 24 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 4.34 -0.57 25 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 2.90 -0.46 25 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 1.87 -0.34 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 1.17 -0.24 24 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.73 -0.16 25 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.46 -0.11 25 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.28 -0.08 24 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.18 -0.04 25 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.11 -0.03 25 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.06 -0.03 24 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.04 -0.01 25 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 39 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 46 0
30MAR26 67.50 P 0.00 0.00 0.00 0.08 +0.02 24 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 0.29 +0.06 25 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 0.77 +0.14 24 0 14 0
30MAR26 75.00 P 0.00 0.00 0.00 1.69 +0.27 25 0 624 0
30MAR26 77.50 P 0.00 0.00 0.00 3.08 +0.41 25 0 345 0
30MAR26 80.00 P 0.00 0.00 0.00 4.93 +0.55 25 0 418 0
30MAR26 82.50 P 0.00 0.00 0.00 7.10 +0.65 25 0 241 0
30MAR26 85.00 P 0.00 0.00 0.00 9.47 +0.72 24 0 53 0
30MAR26 87.50 P 0.00 0.00 0.00 11.95 +0.75 0 0 1 0
30MAR26 90.00 P 0.00 0.00 0.00 14.45 +0.75 0 0 3 0
30MAR26 92.50 P 0.00 0.00 0.00 16.95 +0.75 0 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 19.45 +0.75 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 21.95 +0.75 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 24.45 +0.75 0 0 10 0
30MAR26 102.50 P 0.00 0.00 0.00 26.95 +0.75 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 29.45 +0.75 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 31.95 +0.75 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 34.45 +0.75 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 36.95 +0.75 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 39.45 +0.75 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 41.95 +0.75 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 44.45 +0.75 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 46.95 +0.75 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 49.45 +0.75 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.15 +0.02 24 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.32 +0.05 24 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.62 +0.08 25 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 1.08 +0.12 24 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 1.77 +0.19 25 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 2.68 +0.24 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 3.86 +0.32 24 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 5.30 +0.41 24 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 6.97 +0.48 24 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 8.85 +0.54 24 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 10.90 +0.59 24 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 13.10 +0.64 25 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 15.40 +0.68 24 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 17.78 +0.71 25 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 20.20 +0.73 24 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 22.66 +0.74 24 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 25.14 +0.76 25 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 27.62 +0.76 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$ 9.62
30MAR26 4.53 C 0.00 0.00 0.00 5.10 -0.27 103 0 0 0
30MAR26 4.63 C 0.00 0.00 0.00 5.00 -0.27 99 0 0 0
30MAR26 4.72 C 0.00 0.00 0.00 4.91 -0.27 95 0 0 0
30MAR26 4.82 C 0.00 0.00 0.00 4.81 -0.27 91 0 0 0
30MAR26 5.06 C 0.00 0.00 0.00 4.57 -0.27 82 0 0 0
30MAR26 5.30 C 0.00 0.00 0.00 4.33 -0.27 70 0 0 0
30MAR26 5.54 C 0.00 0.00 0.00 4.09 -0.27 0 0 0 0
30MAR26 5.78 C 0.00 0.00 0.00 3.85 -0.27 0 0 0 0
30MAR26 6.03 C 0.00 0.00 0.00 3.60 -0.27 0 0 0 0
30MAR26 6.27 C 0.00 0.00 0.00 3.36 -0.27 0 0 0 0
30MAR26 6.51 C 0.00 0.00 0.00 3.12 -0.27 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.88 -0.27 0 0 0 0
30MAR26 6.99 C 0.00 0.00 0.00 2.64 -0.27 0 0 0 0
30MAR26 7.23 C 0.00 0.00 0.00 2.40 -0.27 0 0 0 0
30MAR26 7.47 C 0.00 0.00 0.00 2.16 -0.26 0 0 0 0
30MAR26 7.71 C 0.00 0.00 0.00 1.93 -0.27 39 0 0 0
30MAR26 7.95 C 0.00 0.00 0.00 1.69 -0.25 34 0 0 0
30MAR26 8.19 C 0.00 0.00 0.00 1.45 -0.27 29 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 1.22 -0.26 33 0 0 0
30MAR26 8.68 C 0.00 0.00 0.00 1.00 -0.25 32 0 0 0
30MAR26 8.92 C 0.00 0.00 0.00 0.80 -0.24 32 0 0 0
30MAR26 9.16 C 0.00 0.00 0.00 0.62 -0.22 32 0 0 0
30MAR26 9.40 C 0.00 0.00 0.00 0.46 -0.20 32 0 0 0
30MAR26 9.64 C 0.00 0.00 0.00 0.32 -0.18 31 0 0 0
30MAR26 10.12 C 0.00 0.00 0.00 0.15 -0.11 32 0 0 0
30MAR26 10.60 C 0.00 0.00 0.00 0.06 -0.07 32 0 0 0
30MAR26 11.09 C 0.00 0.00 0.00 0.02 -0.03 32 0 0 0
30MAR26 11.57 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
30MAR26 12.05 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 4.72 C 0.00 0.00 0.00 4.92 -0.29 0 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 4.82 -0.30 0 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 4.59 -0.29 62 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 4.35 -0.28 56 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 4.11 -0.30 50 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 3.87 -0.30 44 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 3.62 -0.29 34 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 3.38 -0.32 0 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 3.14 -0.31 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.90 -0.30 0 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 2.64 -0.35 0 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 2.41 -0.33 0 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 2.18 -0.32 0 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 1.94 -0.33 0 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 1.75 -0.29 31 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 1.53 -0.29 30 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 1.31 -0.29 29 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 1.14 -0.26 31 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.97 -0.20 31 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.81 -0.19 30 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.67 -0.17 30 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.55 -0.15 30 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.37 -0.12 31 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.24 -0.08 31 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.15 -0.05 31 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.09 -0.03 31 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.06 -0.02 31 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 3.87 -0.31 41 0 2 0
29SEP26 6.03 C 0.00 0.00 0.00 3.62 -0.29 35 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 3.38 -0.32 0 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 3.14 -0.31 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.90 -0.32 0 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 2.64 -0.35 0 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 2.41 -0.34 0 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 2.19 -0.34 24 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 1.96 -0.35 24 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.78 -0.30 30 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 1.58 -0.29 30 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 1.39 -0.30 30 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 1.26 -0.21 32 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 1.12 -0.20 32 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.98 -0.18 32 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.87 -0.15 32 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.74 -0.16 31 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.56 -0.15 31 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.43 -0.12 31 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.33 -0.09 32 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.26 -0.06 32 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.19 -0.05 32 0 0 0
TOTAL CALL 0 6 0
30MAR26 4.53 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 4.63 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 4.72 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 4.82 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 5.06 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 5.30 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 5.54 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 5.78 P 0.00 0.00 0.00 0.01 0.00 89 0 42 0
30MAR26 6.03 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 6.27 P 0.00 0.00 0.00 0.01 0.00 76 0 2 0
30MAR26 6.51 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 6.99 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 7.23 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 7.47 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 7.71 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 7.95 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 8.19 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30MAR26 8.68 P 0.00 0.00 0.00 0.05 +0.02 33 0 0 0
30MAR26 8.92 P 0.00 0.00 0.00 0.09 +0.04 33 0 0 0
30MAR26 9.16 P 0.00 0.00 0.00 0.14 +0.05 32 0 0 0
30MAR26 9.40 P 0.00 0.00 0.00 0.23 +0.08 33 0 0 0
30MAR26 9.64 P 0.00 0.00 0.00 0.33 +0.09 32 0 0 0
30MAR26 10.12 P 0.00 0.00 0.00 0.64 +0.16 32 0 0 0
30MAR26 10.60 P 0.00 0.00 0.00 1.03 +0.21 33 0 0 0
30MAR26 11.09 P 0.00 0.00 0.00 1.48 +0.25 32 0 0 0
30MAR26 11.57 P 0.00 0.00 0.00 1.95 +0.26 0 0 0 0
30MAR26 12.05 P 0.00 0.00 0.00 2.50 +0.31 64 0 0 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 39 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 +0.01 30 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.06 +0.02 31 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.09 +0.03 31 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.12 +0.04 31 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.17 +0.06 31 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.22 +0.06 30 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.30 +0.08 30 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.38 +0.09 30 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.49 +0.11 30 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.60 +0.12 30 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.75 +0.16 30 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 0.90 +0.18 31 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.22 +0.18 30 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 1.59 +0.24 30 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 2.01 +0.22 30 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 2.44 +0.29 30 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 2.90 +0.33 31 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.05 +0.02 33 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.07 +0.02 33 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.09 +0.02 32 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.13 +0.03 33 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.17 +0.04 32 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.22 +0.05 33 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.28 +0.06 32 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.35 +0.08 32 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.42 +0.08 32 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.52 +0.10 32 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.62 +0.11 32 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.74 +0.14 32 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 0.86 +0.14 32 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.00 +0.16 33 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.12 +0.15 32 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 1.48 +0.22 34 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 1.83 +0.23 34 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.23 +0.26 35 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 2.64 +0.28 36 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.07 +0.28 37 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$ 9.62
30MAR26 4.32 C 0.00 0.00 0.00 5.31 -0.27 111 0 0 0
30MAR26 4.42 C 0.00 0.00 0.00 5.21 -0.27 107 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 5.13 -0.27 104 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 5.03 -0.27 100 0 0 0
30MAR26 4.69 C 0.00 0.00 0.00 4.94 -0.27 96 0 0 0
30MAR26 4.93 C 0.00 0.00 0.00 4.70 -0.27 87 0 0 0
30MAR26 5.17 C 0.00 0.00 0.00 4.46 -0.26 77 0 0 0
30MAR26 5.40 C 0.00 0.00 0.00 4.23 -0.27 62 0 0 0
30MAR26 5.63 C 0.00 0.00 0.00 4.00 -0.27 0 0 0 0
30MAR26 5.87 C 0.00 0.00 0.00 3.76 -0.27 0 0 0 0
30MAR26 6.10 C 0.00 0.00 0.00 3.53 -0.27 0 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 3.30 -0.27 0 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 3.06 -0.27 0 0 0 0
30MAR26 6.81 C 0.00 0.00 0.00 2.82 -0.26 0 0 0 0
30MAR26 7.04 C 0.00 0.00 0.00 2.59 -0.27 0 0 0 0
30MAR26 7.28 C 0.00 0.00 0.00 2.35 -0.27 0 0 0 0
30MAR26 7.51 C 0.00 0.00 0.00 2.12 -0.27 0 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 1.90 -0.27 39 0 0 0
30MAR26 7.98 C 0.00 0.00 0.00 1.66 -0.26 33 0 0 0
30MAR26 8.21 C 0.00 0.00 0.00 1.44 -0.26 35 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 1.22 -0.26 33 0 0 0
30MAR26 8.69 C 0.00 0.00 0.00 1.00 -0.24 34 0 0 0
TOTAL CALL 0 0 0
30MAR26 4.32 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 4.42 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 4.69 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 4.93 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 5.17 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 5.40 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 5.63 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 5.87 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 6.10 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 6.33 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 6.57 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 6.81 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 7.04 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 7.28 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30MAR26 7.51 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 7.98 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 8.21 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.03 +0.02 35 0 1 0
30MAR26 8.69 P 0.00 0.00 0.00 0.06 +0.03 35 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$ 9.62
30MAR26 5.00 C 0.00 0.00 0.00 4.63 -0.27 84 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.38 -0.27 73 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.13 -0.27 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.88 -0.26 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.63 -0.27 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.38 -0.27 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.13 -0.27 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.88 -0.27 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.63 -0.26 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.38 -0.27 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.13 -0.27 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.89 -0.27 38 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.64 -0.26 33 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.40 -0.26 34 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.16 -0.24 32 0 50 0
30MAR26 8.75 C 0.00 0.00 0.00 0.92 -0.23 28 0 57 0
30MAR26 9.00 C 0.00 0.00 0.00 0.72 -0.22 30 0 60 0
30MAR26 9.25 C 0.00 0.00 0.00 0.55 -0.19 31 0 60 0
30MAR26 9.50 C 0.00 0.00 0.00 0.40 -0.19 32 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.28 -0.14 32 0 13 0
30MAR26 10.00 C 0.17 0.17 0.17 0.19 -0.11 32 1 7 0
30MAR26 10.50 C 0.08 0.08 0.08 0.08 -0.07 33 4 27 0
30MAR26 11.00 C 0.02 0.02 0.02 0.02 -0.04 31 23 42 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 70 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 41 0 160 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.39 -0.26 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.15 -0.26 43 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.90 -0.25 38 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.65 -0.25 33 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.40 -0.26 28 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.16 -0.25 32 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.92 -0.25 32 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.68 -0.25 31 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.46 -0.25 32 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.20 -0.24 26 0 50 0
29APR26 8.75 C 1.15 1.15 1.05 1.01 -0.22 28 3 90 +1
29APR26 9.00 C 0.00 0.00 0.00 0.83 -0.21 29 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.67 -0.19 29 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.54 -0.16 30 0 30 0
29APR26 9.75 C 0.00 0.00 0.00 0.42 -0.15 30 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.33 -0.12 31 0 4 0
29APR26 10.50 C 0.18 0.18 0.18 0.19 -0.09 32 5 17 +5
29APR26 11.00 C 0.00 0.00 0.00 0.10 -0.05 32 0 40 0
29APR26 11.50 C 0.00 0.00 0.00 0.05 -0.03 32 0 14 0
29APR26 12.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 30 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 30 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.66 -0.25 34 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.41 -0.29 30 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.16 -0.26 25 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.92 -0.30 28 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.69 -0.29 29 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.46 -0.29 29 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.24 -0.28 28 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.04 -0.26 28 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.85 -0.21 28 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.71 -0.17 29 0 0 0
28MAY26 9.50 C 0.58 0.58 0.58 0.56 -0.18 29 30 30 +30
28MAY26 9.75 C 0.00 0.00 0.00 0.44 -0.15 29 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.34 -0.12 29 0 32 0
28MAY26 10.50 C 0.00 0.00 0.00 0.19 -0.09 29 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.10 -0.05 29 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.05 -0.03 29 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.64 -0.30 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.40 -0.30 57 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.15 -0.30 51 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.90 -0.31 45 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.65 -0.29 36 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.40 -0.32 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.15 -0.32 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.90 -0.30 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.66 -0.31 33 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.41 -0.31 29 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.17 -0.31 31 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.92 -0.32 27 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.70 -0.31 30 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.47 -0.31 29 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.27 -0.25 30 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.08 -0.22 30 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.90 -0.21 30 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.75 -0.19 30 0 502 0
29JUN26 9.50 C 0.00 0.00 0.00 0.63 -0.18 31 0 542 0
29JUN26 9.75 C 0.00 0.00 0.00 0.51 -0.15 31 0 34 0
29JUN26 10.00 C 0.00 0.00 0.00 0.41 -0.13 31 0 32 0
29JUN26 10.50 C 0.00 0.00 0.00 0.25 -0.10 30 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.15 -0.07 30 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.09 -0.04 30 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.05 -0.03 30 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.03 -0.02 30 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.64 -0.30 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.40 -0.30 51 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.15 -0.30 46 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.90 -0.31 41 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.65 -0.29 35 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.40 -0.32 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.15 -0.32 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.90 -0.32 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.66 -0.31 30 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.41 -0.32 27 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.17 -0.31 27 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.96 -0.29 31 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.74 -0.29 30 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.54 -0.28 30 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.35 -0.29 30 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.22 -0.20 32 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 1.07 -0.22 32 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 0.91 -0.20 31 0 0 0
29SEP26 9.50 C 0.80 0.82 0.80 0.79 -0.16 31 60 112 +2
29SEP26 9.75 C 0.00 0.00 0.00 0.69 -0.14 31 0 34 0
29SEP26 10.00 C 0.00 0.00 0.00 0.60 -0.13 31 0 62 0
29SEP26 10.50 C 0.00 0.00 0.00 0.45 -0.12 31 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.34 -0.10 31 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.26 -0.07 32 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.19 -0.05 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.14 -0.04 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.10 -0.03 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.07 -0.03 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.90 -0.31 37 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.65 -0.31 32 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.40 -0.32 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.15 -0.32 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.91 -0.31 30 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.66 -0.32 27 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.41 -0.32 24 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.18 -0.32 26 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.97 -0.31 27 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.78 -0.31 28 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.63 -0.26 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.47 -0.21 30 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 1.28 -0.24 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.19 -0.20 30 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 1.03 -0.20 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.92 -0.16 29 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.82 -0.15 29 0 30 0
30DEC26 10.00 C 0.70 0.70 0.70 0.74 -0.13 30 1 1 +1
30DEC26 10.50 C 0.00 0.00 0.00 0.59 -0.13 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.47 -0.11 30 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.38 -0.09 31 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.30 -0.07 31 0 22 0
30DEC26 12.50 C 0.00 0.00 0.00 0.23 -0.06 31 0 25 0
30DEC26 13.00 C 0.00 0.00 0.00 0.18 -0.05 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.14 -0.04 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.11 -0.03 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.08 -0.03 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.06 -0.02 30 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.22 -0.33 27 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.03 -0.29 28 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.85 -0.30 28 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.69 -0.28 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.54 -0.26 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.41 -0.24 29 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.29 -0.22 29 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.18 -0.19 29 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.07 -0.16 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.97 -0.16 29 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.89 -0.14 29 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.73 -0.13 29 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.60 -0.13 30 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.50 -0.11 30 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.42 -0.08 30 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.34 -0.07 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.28 -0.05 31 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.22 -0.05 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.18 -0.04 30 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.14 -0.04 30 0 0 0
TOTAL CALL 127 2,564 +39
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 64 0 8 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 59 0 6 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 37 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.02 +0.01 36 0 50 0
30MAR26 8.50 P 0.00 0.00 0.00 0.03 +0.01 33 0 21 0
30MAR26 8.75 P 0.00 0.00 0.00 0.06 +0.03 33 0 42 0
30MAR26 9.00 P 0.13 0.13 0.13 0.11 +0.05 33 20 48 -20
30MAR26 9.25 P 0.17 0.20 0.17 0.18 +0.07 33 8 39 +8
30MAR26 9.50 P 0.31 0.31 0.31 0.28 +0.10 33 20 76 -20
30MAR26 9.75 P 0.43 0.45 0.43 0.42 +0.14 34 5 35 -4
30MAR26 10.00 P 0.00 0.00 0.00 0.56 +0.14 33 0 4 0
30MAR26 10.50 P 0.00 0.00 0.00 0.94 +0.20 32 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.40 +0.25 34 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.88 +0.26 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.45 +0.32 63 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.96 +0.33 74 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.46 +0.33 82 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.96 +0.31 89 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.46 +0.31 96 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.96 +0.31 102 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.46 +0.31 109 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.02 +0.01 32 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.04 +0.02 33 0 1 0
29APR26 8.25 P 0.06 0.06 0.06 0.06 +0.02 32 60 94 +60
29APR26 8.50 P 0.00 0.00 0.00 0.09 +0.04 31 0 87 0
29APR26 8.75 P 0.15 0.15 0.15 0.14 +0.05 31 3 53 +3
29APR26 9.00 P 0.20 0.22 0.20 0.21 +0.07 32 9 9 +8
29APR26 9.25 P 0.00 0.00 0.00 0.30 +0.09 32 0 0 0
29APR26 9.50 P 0.32 0.32 0.32 0.41 +0.11 32 2 57 +2
29APR26 9.75 P 0.00 0.00 0.00 0.54 +0.13 32 0 43 0
29APR26 10.00 P 0.00 0.00 0.00 0.68 +0.14 31 0 6 0
29APR26 10.50 P 0.00 0.00 0.00 1.03 +0.19 31 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.44 +0.21 30 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 1.96 +0.30 40 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.45 +0.28 45 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.97 +0.33 53 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.48 +0.33 60 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.98 +0.33 66 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.48 +0.33 71 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.97 +0.32 74 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.47 +0.32 78 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.07 +0.03 29 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.10 +0.03 28 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.16 +0.06 29 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.23 +0.08 29 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.31 +0.09 28 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.41 +0.11 28 0 2 0
28MAY26 9.25 P 0.00 0.00 0.00 0.53 +0.13 28 0 33 0
28MAY26 9.50 P 0.00 0.00 0.00 0.67 +0.15 27 0 5 0
28MAY26 9.75 P 0.00 0.00 0.00 0.82 +0.16 26 0 5 0
28MAY26 10.00 P 0.00 0.00 0.00 1.03 +0.21 28 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 1.40 +0.19 25 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.82 +0.23 19 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.27 +0.25 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.74 +0.26 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.22 +0.27 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.71 +0.28 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.20 +0.29 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.69 +0.30 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.19 +0.31 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.68 +0.32 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 0.00 30 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.06 +0.02 31 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.09 +0.03 31 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.13 +0.04 31 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.18 +0.06 30 0 8 0
29JUN26 8.25 P 0.19 0.19 0.19 0.24 +0.06 30 4 7 +4
29JUN26 8.50 P 0.00 0.00 0.00 0.33 +0.09 31 0 2 0
29JUN26 8.75 P 0.00 0.00 0.00 0.41 +0.09 30 0 0 0
29JUN26 9.00 P 0.52 0.52 0.52 0.52 +0.11 30 1 1 +1
29JUN26 9.25 P 0.00 0.00 0.00 0.64 +0.12 29 0 503 0
29JUN26 9.50 P 0.00 0.00 0.00 0.79 +0.15 29 0 500 0
29JUN26 9.75 P 0.00 0.00 0.00 0.95 +0.17 30 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.13 +0.20 30 0 30 0
29JUN26 10.50 P 0.00 0.00 0.00 1.51 +0.23 30 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.94 +0.23 31 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.38 +0.30 30 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.85 +0.33 30 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.32 +0.31 28 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.81 +0.33 29 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.30 +0.34 23 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.79 +0.34 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.29 +0.35 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.78 +0.35 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 +0.01 33 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 +0.01 33 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.09 +0.02 32 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.13 +0.03 32 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.17 +0.04 32 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.22 +0.05 32 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.29 +0.06 32 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.36 +0.08 32 0 13 0
29SEP26 8.25 P 0.00 0.00 0.00 0.45 +0.09 32 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.54 +0.10 32 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 0.65 +0.10 32 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.78 +0.12 33 0 1 0
29SEP26 9.25 P 0.00 0.00 0.00 0.91 +0.13 32 0 32 0
29SEP26 9.50 P 1.03 1.03 1.03 1.06 +0.15 33 30 120 +30
29SEP26 9.75 P 0.00 0.00 0.00 1.22 +0.16 33 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.39 +0.18 33 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.75 +0.22 34 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.15 +0.25 34 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.58 +0.27 36 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.02 +0.29 36 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.47 +0.30 37 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.93 +0.30 38 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.40 +0.30 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.88 +0.31 39 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.36 +0.32 40 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.84 +0.34 40 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 +0.01 31 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 +0.01 32 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 +0.02 31 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.10 +0.01 30 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.14 +0.02 31 0 3 0
30DEC26 7.00 P 0.00 0.00 0.00 0.18 +0.03 30 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.23 +0.03 30 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.30 +0.05 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.37 +0.06 31 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.45 +0.06 31 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 0.54 +0.08 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.65 +0.10 31 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.76 +0.11 31 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.89 +0.12 31 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.02 +0.13 31 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.17 +0.14 31 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.32 +0.15 31 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 1.49 +0.16 32 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.85 +0.20 32 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.23 +0.23 33 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.64 +0.25 33 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.08 +0.28 34 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.53 +0.30 35 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.98 +0.25 35 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.45 +0.33 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.91 +0.33 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.38 +0.33 37 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.87 +0.35 38 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.37 +0.05 30 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.46 +0.07 31 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.54 +0.08 30 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.65 +0.10 31 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.74 +0.10 30 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.86 +0.11 30 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.99 +0.12 31 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.12 +0.12 31 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.27 +0.14 31 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.42 +0.15 31 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.59 +0.16 31 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.94 +0.18 32 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.32 +0.19 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.72 +0.25 33 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.14 +0.27 33 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.57 +0.27 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.02 +0.29 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.47 +0.30 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.93 +0.31 35 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.41 +0.33 36 0 0 0
TOTAL PUT 162 2,193 +72
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$ 24.24
30MAR26 13.00 C 0.00 0.00 0.00 11.26 -1.28 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 10.76 -1.29 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 10.27 -1.28 77 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 9.77 -1.28 70 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 9.27 -1.28 64 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 8.77 -1.28 57 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 8.27 -1.28 49 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 7.77 -1.28 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 7.27 -1.28 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 6.77 -1.28 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 6.27 -1.28 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 5.77 -1.29 0 0 1 0
30MAR26 19.00 C 0.00 0.00 0.00 5.28 -1.28 37 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 4.78 -1.28 33 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 4.29 -1.27 34 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 3.32 -1.25 33 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 2.41 -1.18 32 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.59 -1.07 31 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.96 -0.89 31 0 16 0
30MAR26 25.00 C 0.74 0.74 0.74 0.53 -0.62 32 18 28 +9
30MAR26 26.00 C 0.39 0.42 0.39 0.26 -0.39 32 27 23 -27
30MAR26 27.00 C 0.00 0.00 0.00 0.11 -0.21 31 0 24 0
30MAR26 28.00 C 0.00 0.00 0.00 0.04 -0.10 31 0 38 0
30MAR26 29.00 C 0.00 0.00 0.00 0.02 -0.04 33 0 20 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 137 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 7.77 -1.28 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 7.27 -1.29 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 6.78 -1.28 38 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 6.28 -1.28 34 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 5.78 -1.28 31 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 5.28 -1.28 27 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 4.79 -1.27 29 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 4.30 -1.27 29 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 3.37 -1.21 30 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 2.51 -1.12 29 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 1.78 -0.98 29 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 1.17 -0.86 29 0 8 0
29APR26 25.00 C 0.00 0.00 0.00 0.75 -0.64 29 0 10 0
29APR26 26.00 C 0.65 0.66 0.65 0.45 -0.45 29 14 10 -4
29APR26 27.00 C 0.21 0.21 0.21 0.26 -0.31 29 30 49 +30
29APR26 28.00 C 0.00 0.00 0.00 0.14 -0.19 29 0 25 0
29APR26 29.00 C 0.00 0.00 0.00 0.07 -0.11 29 0 10 0
29APR26 30.00 C 0.00 0.00 0.00 0.04 -0.06 30 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.02 -0.03 30 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 6.28 -1.28 29 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 5.78 -1.28 26 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 5.29 -1.27 28 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 4.81 -1.26 28 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 4.34 -1.23 28 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 3.45 -1.16 28 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 2.66 -1.05 28 0 0 0
28MAY26 23.00 C 2.15 2.15 2.15 1.98 -0.91 28 9 9 +9
28MAY26 24.00 C 0.00 0.00 0.00 1.41 -0.79 28 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.97 -0.63 28 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.65 -0.48 28 0 40 0
28MAY26 27.00 C 0.00 0.00 0.00 0.42 -0.36 28 0 80 0
28MAY26 28.00 C 0.00 0.00 0.00 0.27 -0.25 28 0 18 0
28MAY26 29.00 C 0.00 0.00 0.00 0.16 -0.17 28 0 26 0
28MAY26 30.00 C 0.00 0.00 0.00 0.10 -0.11 29 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.06 -0.07 29 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.03 -0.05 28 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 3 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 9.27 -1.28 34 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 8.77 -1.28 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 8.27 -1.28 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 7.77 -1.28 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 7.27 -1.29 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.78 -1.28 28 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.28 -1.28 26 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.79 -1.27 26 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.31 -1.25 26 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.85 -1.22 27 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.39 -1.20 27 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 3.55 -1.10 27 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.80 -0.98 27 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 2.12 -0.88 26 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 1.57 -0.75 26 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.13 -0.60 26 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.80 -0.47 26 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.55 -0.36 27 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.37 -0.27 27 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.25 -0.18 27 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.16 -0.12 27 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.10 -0.08 27 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.06 -0.05 27 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.04 -0.03 27 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 8.79 -1.27 27 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 8.31 -1.26 27 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.83 -1.25 27 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.36 -1.24 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.89 -1.23 27 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.44 -1.20 27 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.00 -1.17 27 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.56 -1.15 27 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.14 -1.12 27 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.74 -1.08 27 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.98 -1.00 27 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.30 -0.90 27 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.69 -0.80 27 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.17 -0.69 27 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.73 -0.58 27 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.36 -0.48 27 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.06 -0.38 27 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.81 -0.31 27 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.62 -0.24 27 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.46 -0.19 27 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.34 -0.14 27 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.25 -0.10 27 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.19 -0.07 27 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.14 -0.05 27 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.10 -0.04 27 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.07 -0.03 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.00 -1.22 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.55 -1.20 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.11 -1.17 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.68 -1.15 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.26 -1.12 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.85 -1.09 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.46 -1.06 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.08 -1.02 27 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.37 -0.93 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.73 -0.84 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.15 -0.75 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.63 -0.67 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.20 -0.57 27 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.82 -0.48 27 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.49 -0.41 27 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.20 -0.35 27 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.98 -0.28 27 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.79 -0.23 27 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.63 -0.18 27 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.50 -0.14 27 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.40 -0.11 27 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.31 -0.09 27 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.25 -0.06 27 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.19 -0.06 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.91 -1.11 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.52 -1.07 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.13 -1.04 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.76 -1.00 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.39 -0.98 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.72 -0.90 27 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.10 -0.81 27 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.54 -0.73 27 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.03 -0.65 27 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.60 -0.57 27 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.21 -0.49 27 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.86 -0.43 27 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.57 -0.36 27 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.32 -0.31 27 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.10 -0.26 27 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.92 -0.21 27 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.76 -0.18 27 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.63 -0.14 27 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.52 -0.12 27 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.43 -0.09 27 0 0 0
TOTAL CALL 98 576 +17
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 21.00 P 0.06 0.06 0.06 0.04 +0.03 32 16 22 +16
30MAR26 22.00 P 0.00 0.00 0.00 0.13 +0.10 32 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.34 +0.24 32 0 15 0
30MAR26 24.00 P 0.54 0.54 0.54 0.73 +0.46 33 1 11 -1
30MAR26 25.00 P 1.13 1.13 1.13 1.29 +0.69 33 15 30 +5
30MAR26 26.00 P 1.63 1.64 1.63 2.02 +0.93 34 22 41 -22
30MAR26 27.00 P 0.00 0.00 0.00 2.85 +1.07 32 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 3.78 +1.19 32 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 4.76 +1.25 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 5.76 +1.28 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 6.76 +1.28 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 7.76 +1.28 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 8.76 +1.28 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 9.76 +1.28 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 10.76 +1.28 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 11.76 +1.28 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.04 +0.03 30 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.06 +0.04 30 0 9 0
29APR26 21.00 P 0.00 0.00 0.00 0.16 +0.11 30 0 3 0
29APR26 22.00 P 0.00 0.00 0.00 0.34 +0.21 30 0 3 0
29APR26 23.00 P 0.51 0.60 0.51 0.64 +0.35 30 3 3 +1
29APR26 24.00 P 0.00 0.00 0.00 1.08 +0.52 30 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 1.65 +0.71 30 0 20 0
29APR26 26.00 P 0.00 0.00 0.00 2.35 +0.88 30 0 10 0
29APR26 27.00 P 0.00 0.00 0.00 3.14 +0.99 29 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 4.03 +1.12 29 0 7 0
29APR26 29.00 P 0.00 0.00 0.00 4.96 +1.19 29 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 5.93 +1.24 30 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 6.91 +1.26 30 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 7.90 +1.27 30 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 8.89 +1.27 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 9.89 +1.28 28 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 10.89 +1.28 35 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 11.89 +1.29 40 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.03 +0.02 28 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.06 +0.04 29 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.09 +0.06 29 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.13 +0.08 29 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.27 +0.16 29 0 0 0
28MAY26 22.00 P 0.55 0.55 0.50 0.49 +0.26 29 10 10 +8
28MAY26 23.00 P 0.00 0.00 0.00 0.84 +0.40 29 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 1.27 +0.55 29 0 12 0
28MAY26 25.00 P 0.00 0.00 0.00 1.84 +0.72 29 0 7 0
28MAY26 26.00 P 0.00 0.00 0.00 2.52 +0.86 29 0 40 0
28MAY26 27.00 P 0.00 0.00 0.00 3.27 +0.96 28 0 40 0
28MAY26 28.00 P 0.00 0.00 0.00 4.12 +1.07 29 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 5.02 +1.14 29 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 5.96 +1.20 29 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 6.93 +1.24 29 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 7.91 +1.26 29 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 8.90 +1.27 30 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 9.89 +1.27 28 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 10.89 +1.28 32 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 11.89 +1.29 35 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.03 +0.02 26 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.05 +0.03 27 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.09 +0.06 27 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.13 +0.08 27 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.18 +0.11 27 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.35 +0.20 27 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.60 +0.31 27 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.93 +0.42 27 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 1.40 +0.60 27 0 21 0
29JUN26 25.00 P 0.00 0.00 0.00 1.95 +0.74 27 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 2.62 +0.87 27 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 3.36 +0.97 27 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 4.18 +1.06 27 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 5.06 +1.14 27 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 5.99 +1.20 27 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 6.94 +1.23 27 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 7.92 +1.26 28 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 8.90 +1.27 27 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.89 +1.27 24 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.89 +1.28 28 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.89 +1.29 31 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.03 +0.02 27 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.05 +0.04 27 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.07 +0.05 27 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.10 +0.06 27 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.13 +0.07 27 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.19 +0.11 27 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.25 +0.14 27 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.32 +0.17 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.41 +0.21 27 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.64 +0.29 27 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.95 +0.39 27 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 1.34 +0.50 27 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 1.81 +0.61 27 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 2.36 +0.71 27 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 2.99 +0.82 27 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 3.70 +0.92 27 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 4.46 +1.00 27 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 5.28 +1.07 27 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 6.15 +1.13 27 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.05 +1.18 27 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.98 +1.21 27 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.94 +1.24 27 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.92 +1.26 27 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.90 +1.27 27 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.89 +1.28 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.12 +0.07 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.15 +0.08 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.20 +0.10 27 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.26 +0.13 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.33 +0.16 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.42 +0.20 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.52 +0.23 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.63 +0.27 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.91 +0.36 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.25 +0.45 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.66 +0.55 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.13 +0.63 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.69 +0.73 27 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 3.31 +0.82 27 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 3.98 +0.89 27 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 4.71 +0.97 27 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.49 +1.03 27 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.32 +1.09 27 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.19 +1.14 27 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.09 +1.19 27 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.01 +1.21 27 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.96 +1.23 27 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.93 +1.26 27 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.91 +1.27 27 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.39 +0.17 27 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.48 +0.21 27 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.58 +0.24 27 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.70 +0.28 27 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.82 +0.31 27 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.13 +0.39 27 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.49 +0.48 27 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.92 +0.57 27 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.40 +0.65 27 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.96 +0.74 27 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 3.56 +0.81 27 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.22 +0.88 27 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 4.93 +0.95 27 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 5.69 +1.01 27 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.49 +1.07 27 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.33 +1.12 27 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.19 +1.15 27 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.10 +1.19 27 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.02 +1.21 27 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.97 +1.24 27 0 0 0
TOTAL PUT 67 332 +7
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$ 4.73
30MAR26 3.60 C 0.00 0.00 0.00 1.13 -0.05 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.03 -0.05 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.93 -0.05 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.83 -0.05 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.74 -0.04 30 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.64 -0.05 26 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.54 -0.05 22 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.45 -0.05 26 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.37 -0.04 29 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.30 -0.03 30 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.23 -0.02 30 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.17 -0.01 29 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.13 0.00 31 0 95 0
30MAR26 4.90 C 0.00 0.00 0.00 0.08 -0.01 28 0 301 0
30MAR26 5.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 184 0
30MAR26 5.25 C 0.00 0.00 0.00 0.02 0.00 30 0 117 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 41 0 14 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.15 -0.04 36 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.04 -0.06 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.95 -0.05 29 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.85 -0.05 26 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.76 -0.05 29 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.67 -0.04 29 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.58 -0.04 28 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.50 -0.04 28 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.42 -0.04 28 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.35 -0.03 28 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.29 -0.03 28 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.24 -0.02 29 0 10 0
29APR26 4.80 C 0.00 0.00 0.00 0.19 -0.01 28 0 25 0
29APR26 4.90 C 0.00 0.00 0.00 0.15 -0.01 28 0 15 0
29APR26 5.00 C 0.00 0.00 0.00 0.12 0.00 29 0 15 0
29APR26 5.25 C 0.00 0.00 0.00 0.06 0.00 29 0 63 0
29APR26 5.50 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 -0.01 28 0 8 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.96 -0.06 25 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.87 -0.05 27 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.78 -0.05 27 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.70 -0.04 29 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.61 -0.05 27 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.54 -0.04 28 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.46 -0.04 27 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.39 -0.04 27 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.34 -0.03 28 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.28 -0.04 27 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.23 -0.04 27 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.19 -0.03 27 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.16 -0.03 28 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.09 -0.02 27 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.05 -0.02 28 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.17 -0.06 28 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.08 -0.05 29 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.99 -0.05 29 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.89 -0.06 26 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.82 -0.04 29 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.74 -0.04 30 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.65 -0.05 28 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.58 -0.04 28 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.52 -0.03 29 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.44 -0.04 27 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.39 -0.03 28 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.35 -0.02 29 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.29 -0.02 28 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.24 -0.03 27 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.21 -0.02 28 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.14 -0.01 28 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.09 -0.01 29 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.05 -0.01 28 0 19 0
29JUN26 6.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.02 0.00 29 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 50 0
29SEP26 3.60 C 0.00 0.00 0.00 1.21 -0.06 31 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.12 -0.06 31 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.04 -0.05 31 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.96 -0.04 31 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.88 -0.04 31 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.80 -0.04 30 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.73 -0.03 30 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.66 -0.03 30 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.59 -0.03 29 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.53 -0.03 29 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.47 -0.03 29 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.42 -0.03 29 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.37 -0.03 29 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.33 -0.02 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.29 -0.02 29 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.20 -0.02 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.14 -0.02 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 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 36 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.23 -0.04 32 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.15 -0.03 32 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.07 -0.02 32 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.99 -0.03 31 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.92 -0.02 32 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.84 -0.03 31 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.77 -0.03 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.70 -0.03 30 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.64 -0.03 30 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.59 -0.02 30 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.53 -0.02 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.48 -0.02 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.44 -0.01 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.40 -0.01 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.36 -0.01 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.28 0.00 29 0 5 0
30DEC26 5.50 C 0.00 0.00 0.00 0.21 -0.01 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.16 0.00 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.12 -0.01 29 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.09 0.00 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.07 0.00 29 0 10 0
30DEC26 6.75 C 0.09 0.09 0.09 0.05 0.00 29 12 20 +12
30DEC26 7.00 C 0.00 0.00 0.00 0.04 0.00 29 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.00 -0.03 29 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.93 -0.03 29 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.87 -0.02 30 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.83 0.00 31 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.77 +0.01 31 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.71 0.00 31 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.65 -0.03 30 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.61 -0.01 30 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.56 -0.02 30 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.51 -0.02 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.48 -0.01 30 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.44 -0.01 30 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.36 -0.01 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.28 -0.01 29 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.23 -0.01 30 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.19 0.00 30 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.15 0.00 30 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.12 0.00 30 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.09 0.00 29 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
TOTAL CALL 12 1,295 +12
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 48 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 39 0 40 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 29 0 45 0
30MAR26 4.30 P 0.00 0.00 0.00 0.02 +0.01 30 0 41 0
30MAR26 4.40 P 0.00 0.00 0.00 0.03 0.00 28 0 13 0
30MAR26 4.50 P 0.00 0.00 0.00 0.05 +0.01 27 0 330 0
30MAR26 4.60 P 0.00 0.00 0.00 0.08 +0.02 27 0 111 0
30MAR26 4.70 P 0.11 0.11 0.11 0.13 +0.03 29 30 64 +30
30MAR26 4.80 P 0.16 0.16 0.16 0.18 +0.03 28 30 69 -1
30MAR26 4.90 P 0.00 0.00 0.00 0.24 +0.03 28 0 137 0
30MAR26 5.00 P 0.00 0.00 0.00 0.32 +0.03 29 0 110 0
30MAR26 5.25 P 0.00 0.00 0.00 0.54 +0.04 33 0 12 0
30MAR26 5.50 P 0.00 0.00 0.00 0.78 +0.05 37 0 2 0
30MAR26 5.75 P 0.00 0.00 0.00 1.04 +0.06 52 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.29 +0.06 60 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.54 +0.06 67 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.78 +0.05 67 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.03 +0.05 74 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.28 +0.05 80 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.53 +0.05 86 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.78 +0.04 91 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.03 +0.05 96 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.28 +0.05 101 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.54 +0.06 116 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 36 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 33 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 26 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.03 +0.01 31 0 20 0
29APR26 4.20 P 0.00 0.00 0.00 0.04 +0.01 30 0 36 0
29APR26 4.30 P 0.00 0.00 0.00 0.06 +0.02 30 0 35 0
29APR26 4.40 P 0.00 0.00 0.00 0.08 +0.02 29 0 23 0
29APR26 4.50 P 0.00 0.00 0.00 0.10 +0.01 27 0 40 0
29APR26 4.60 P 0.00 0.00 0.00 0.14 +0.02 28 0 20 0
29APR26 4.70 P 0.00 0.00 0.00 0.18 +0.02 27 0 10 0
29APR26 4.80 P 0.00 0.00 0.00 0.23 +0.02 27 0 10 0
29APR26 4.90 P 0.00 0.00 0.00 0.29 +0.02 27 0 34 0
29APR26 5.00 P 0.00 0.00 0.00 0.36 +0.02 27 0 30 0
29APR26 5.25 P 0.00 0.00 0.00 0.56 +0.03 28 0 60 0
29APR26 5.50 P 0.00 0.00 0.00 0.79 +0.04 31 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.04 +0.06 37 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.29 +0.06 43 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.54 +0.06 48 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.78 +0.05 49 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.03 +0.05 53 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.28 +0.05 58 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.53 +0.05 62 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 0.00 28 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.04 0.00 27 0 20 0
28MAY26 4.20 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.08 0.00 27 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.14 +0.01 27 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.18 +0.01 27 0 14 0
28MAY26 4.70 P 0.00 0.00 0.00 0.23 +0.02 28 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.27 +0.01 26 0 10 0
28MAY26 4.90 P 0.00 0.00 0.00 0.33 +0.02 27 0 9 0
28MAY26 5.00 P 0.00 0.00 0.00 0.41 +0.03 28 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.60 +0.04 29 0 6 0
28MAY26 5.50 P 0.00 0.00 0.00 0.82 +0.06 32 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.04 +0.05 31 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.29 +0.06 36 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.54 +0.06 41 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.78 +0.05 41 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.03 +0.05 45 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.28 +0.05 49 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.53 +0.05 52 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 25 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 0.00 28 0 34 0
29JUN26 4.10 P 0.00 0.00 0.00 0.07 +0.01 28 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.08 0.00 27 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.12 +0.01 29 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.15 +0.01 28 0 8 0
29JUN26 4.50 P 0.00 0.00 0.00 0.18 +0.01 28 0 52 0
29JUN26 4.60 P 0.00 0.00 0.00 0.22 +0.02 28 0 40 0
29JUN26 4.70 P 0.00 0.00 0.00 0.27 +0.02 28 0 6 0
29JUN26 4.80 P 0.00 0.00 0.00 0.32 +0.02 28 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.39 +0.04 29 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.46 +0.05 29 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.63 +0.04 29 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.84 +0.05 30 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.06 +0.06 31 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.30 +0.06 34 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.54 +0.06 36 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.78 +0.05 37 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.03 +0.05 40 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.28 +0.05 43 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.53 +0.05 46 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.78 +0.04 49 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.03 +0.05 52 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.28 +0.05 55 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.54 +0.06 61 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.10 +0.01 29 0 10 0
29SEP26 3.90 P 0.00 0.00 0.00 0.12 0.00 28 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.15 +0.01 28 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.18 +0.01 28 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.22 +0.02 29 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.24 0.00 27 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.29 +0.01 27 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.33 +0.01 27 0 79 0
29SEP26 4.60 P 0.00 0.00 0.00 0.38 +0.01 27 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.44 +0.02 27 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.50 +0.02 27 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.57 +0.03 27 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.62 +0.02 26 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.81 +0.03 27 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.01 +0.04 27 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.23 +0.06 27 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 1.44 +0.05 25 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.67 +0.06 25 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.90 +0.06 21 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.14 +0.06 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.38 +0.06 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.62 +0.06 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.87 +0.06 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.11 +0.06 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.36 +0.06 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.60 +0.06 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.10 +0.01 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.13 +0.02 29 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.15 +0.01 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.17 0.00 28 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.20 0.00 28 0 53 0
30DEC26 4.10 P 0.00 0.00 0.00 0.25 +0.02 29 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.28 +0.02 28 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.32 +0.02 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.36 +0.02 28 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.41 +0.02 28 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.46 +0.02 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.52 +0.03 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.57 +0.03 27 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.63 +0.03 27 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.70 +0.03 28 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.88 +0.04 28 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.06 +0.04 27 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 1.27 +0.05 27 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.48 +0.05 27 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 1.69 +0.05 25 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.92 +0.01 24 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.15 +0.01 22 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.38 0.00 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.66 +0.05 30 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.23 +0.01 29 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.26 +0.02 29 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.29 +0.01 28 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.33 +0.01 28 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.38 +0.02 29 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.42 +0.02 28 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.47 +0.02 28 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.52 +0.02 28 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.58 +0.03 28 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.63 +0.02 28 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.70 +0.03 28 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.76 +0.03 28 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.93 +0.04 28 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.11 +0.04 28 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.30 0.00 27 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.54 +0.04 29 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.75 +0.03 29 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.98 +0.04 30 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.20 +0.04 29 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.43 +0.04 29 0 0 0
TOTAL PUT 60 1,987 +29
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$ 108.90
30MAR26 87.50 C 0.00 0.00 0.00 21.80 -3.40 48 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 19.47 -3.33 49 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 17.22 -3.24 49 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 15.07 -3.13 49 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 13.04 -2.98 49 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 11.15 -2.81 49 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 9.42 -2.62 49 0 0 0
30MAR26 105.00 C 7.70 7.70 7.70 7.70 -2.25 47 1 2 +1
30MAR26 107.50 C 0.00 0.00 0.00 6.28 -2.39 47 0 19 0
30MAR26 110.00 C 5.20 5.40 5.20 5.16 -2.03 48 16 18 +16
30MAR26 112.50 C 0.00 0.00 0.00 4.15 -1.76 48 0 8 0
30MAR26 115.00 C 0.00 0.00 0.00 3.32 -1.50 48 0 30 0
30MAR26 117.50 C 3.15 3.15 2.65 2.65 -1.28 49 23 312 +15
30MAR26 120.00 C 2.02 2.10 2.02 2.09 -1.07 49 47 172 +13
30MAR26 122.50 C 2.07 2.07 1.67 1.58 -0.90 49 26 69 +18
30MAR26 125.00 C 1.28 1.28 1.28 1.21 -0.72 49 16 40 0
30MAR26 127.50 C 0.00 0.00 0.00 0.91 -0.57 49 0 48 0
30MAR26 130.00 C 0.00 0.00 0.00 0.67 -0.45 49 0 58 0
30MAR26 132.50 C 0.00 0.00 0.00 0.49 -0.35 49 0 81 0
30MAR26 135.00 C 0.53 0.53 0.53 0.36 -0.27 49 1 53 0
30MAR26 137.50 C 0.00 0.00 0.00 0.26 -0.20 49 0 21 0
30MAR26 140.00 C 0.00 0.00 0.00 0.18 -0.16 49 0 18 0
30MAR26 142.50 C 0.00 0.00 0.00 0.13 -0.11 49 0 30 0
30MAR26 145.00 C 0.00 0.00 0.00 0.09 -0.09 49 0 30 0
30MAR26 147.50 C 0.00 0.00 0.00 0.07 -0.06 50 0 21 0
30MAR26 150.00 C 0.00 0.00 0.00 0.04 -0.05 48 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 22.68 -3.27 46 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 20.56 -3.18 46 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 18.52 -3.09 46 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 16.59 -2.98 46 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 14.78 -2.84 46 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 13.08 -2.71 46 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 11.51 -2.56 46 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 10.03 -2.07 46 0 15 0
29APR26 107.50 C 0.00 0.00 0.00 8.68 -2.33 45 0 45 0
29APR26 110.00 C 0.00 0.00 0.00 7.53 -2.16 46 0 600 0
29APR26 112.50 C 0.00 0.00 0.00 6.51 -1.93 46 0 490 0
29APR26 115.00 C 0.00 0.00 0.00 5.61 -1.74 46 0 736 0
29APR26 117.50 C 0.00 0.00 0.00 4.85 -1.54 47 0 202 0
29APR26 120.00 C 4.18 4.18 4.18 4.13 -1.42 47 1 46 0
29APR26 122.50 C 0.00 0.00 0.00 3.48 -1.29 47 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 2.91 -1.15 46 0 142 0
29APR26 127.50 C 0.00 0.00 0.00 2.43 -1.01 46 0 100 0
29APR26 130.00 C 0.00 0.00 0.00 2.02 -0.88 46 0 21 0
29APR26 132.50 C 0.00 0.00 0.00 1.62 -0.82 46 0 8 0
29APR26 135.00 C 0.00 0.00 0.00 1.37 -0.67 46 0 15 0
29APR26 137.50 C 0.00 0.00 0.00 1.09 -0.56 46 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 0.89 -0.48 46 0 19 0
29APR26 142.50 C 0.00 0.00 0.00 0.72 -0.41 46 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 0.59 -0.35 46 0 20 0
29APR26 147.50 C 0.00 0.00 0.00 0.47 -0.30 46 0 10 0
29APR26 150.00 C 0.00 0.00 0.00 0.38 -0.25 46 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 23.36 -3.11 46 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 21.33 -3.03 46 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 19.42 -2.89 46 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 17.61 -2.79 46 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 15.89 -2.65 46 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 14.31 -2.50 46 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 12.79 -2.40 46 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 11.58 -2.08 46 0 0 0
28MAY26 107.50 C 10.44 10.44 10.44 10.37 -2.21 47 15 15 +15
28MAY26 110.00 C 10.16 10.16 9.30 9.25 -2.02 47 22 22 +22
28MAY26 112.50 C 8.28 8.28 8.28 8.18 -1.87 47 15 15 +9
28MAY26 115.00 C 0.00 0.00 0.00 7.22 -1.69 47 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 6.31 -1.58 47 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 5.55 -1.40 47 0 0 0
28MAY26 122.50 C 0.00 0.00 0.00 4.81 -1.31 46 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 4.21 -1.16 46 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 3.64 -1.04 46 0 15 0
28MAY26 130.00 C 0.00 0.00 0.00 3.06 -1.04 46 0 1 0
28MAY26 132.50 C 0.00 0.00 0.00 2.65 -0.89 46 0 15 0
28MAY26 135.00 C 0.00 0.00 0.00 2.27 -0.74 46 0 0 0
28MAY26 137.50 C 0.00 0.00 0.00 1.96 -0.63 46 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 1.66 -0.58 46 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 1.44 -0.50 46 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 1.23 -0.42 46 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 1.04 -0.39 46 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 0.89 -0.33 46 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 23.94 -3.06 45 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 22.05 -2.94 45 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 20.23 -2.86 45 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 18.53 -2.71 45 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 16.90 -2.64 45 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 15.42 -2.45 45 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 13.97 -2.41 45 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 12.81 -2.09 45 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 11.63 -2.27 46 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 10.57 -2.01 46 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 9.58 -1.95 46 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 8.64 -1.79 46 0 8 0
29JUN26 117.50 C 7.98 7.98 7.98 7.74 -1.65 46 15 24 +15
29JUN26 120.00 C 7.21 7.21 7.21 6.92 -1.57 46 15 33 +15
29JUN26 122.50 C 0.00 0.00 0.00 6.21 -1.39 46 0 0 0
29JUN26 125.00 C 6.04 6.04 6.04 5.50 -1.36 46 15 5 -10
29JUN26 127.50 C 0.00 0.00 0.00 4.93 -1.22 46 0 21 0
29JUN26 130.00 C 0.00 0.00 0.00 4.25 -1.23 45 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 3.75 -1.18 45 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 3.35 -0.90 45 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 2.96 -0.83 45 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 2.61 -0.78 45 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 2.32 -0.67 45 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 2.03 -0.63 45 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 1.79 -0.58 45 0 1 0
29JUN26 150.00 C 0.00 0.00 0.00 1.59 -0.50 45 0 1 0
29SEP26 87.50 C 0.00 0.00 0.00 26.55 -2.84 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 24.95 -2.68 46 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 23.36 -2.67 46 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 21.90 -2.55 46 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 20.50 -2.44 46 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 19.10 -2.44 46 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 17.90 -2.25 46 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 16.78 -2.10 46 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 15.67 -2.01 46 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 14.62 -2.15 46 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 13.63 -2.08 46 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 12.78 -1.99 47 0 155 0
29SEP26 117.50 C 0.00 0.00 0.00 11.94 -1.84 47 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 11.16 -1.69 47 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 10.20 -1.80 46 0 73 0
29SEP26 125.00 C 9.89 9.89 9.89 9.50 -1.66 46 15 84 +11
29SEP26 127.50 C 0.00 0.00 0.00 8.92 -1.40 47 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 8.01 -1.64 46 0 38 0
29SEP26 132.50 C 0.00 0.00 0.00 7.37 -1.35 46 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 6.87 -1.20 46 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 6.37 -1.10 46 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 5.87 -1.10 46 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 5.40 -1.07 46 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 5.02 -0.95 46 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 4.65 -0.86 46 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 4.28 -0.86 46 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 29.09 -2.66 46 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 27.53 -2.66 46 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 26.11 -2.53 46 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 24.75 -2.43 46 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 23.39 -2.43 46 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 22.13 -2.32 46 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 20.96 -2.17 46 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 19.79 -2.17 46 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 18.80 -2.00 46 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 17.81 -1.82 46 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 16.87 -2.04 46 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 15.99 -1.96 46 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 15.15 -1.89 46 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 14.36 -1.77 46 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 13.61 -1.67 47 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 12.80 -1.66 46 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 12.03 -1.62 46 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 11.38 -1.45 46 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 10.43 -1.69 46 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 9.80 -1.68 46 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 9.18 -1.34 46 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 8.67 -1.22 46 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 8.19 -1.09 46 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 7.72 -1.08 46 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 7.24 -1.08 46 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.76 -1.08 46 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 29.87 - 46 0 0 -
30MAR27 92.50 C 0.00 0.00 0.00 28.54 -2.53 46 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 27.21 -2.53 46 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 25.88 -2.53 46 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 24.74 -2.34 46 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 23.60 -2.28 46 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 22.46 -2.28 46 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 21.59 -2.01 46 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 20.61 -1.86 46 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 19.67 -2.20 46 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 18.80 -2.06 46 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 17.98 -1.98 46 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 17.18 -1.92 47 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 16.45 -1.79 47 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 15.66 -1.79 47 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 14.87 -1.79 46 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 13.67 -2.20 46 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 13.07 -1.57 46 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 12.47 -1.46 46 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 11.86 -1.46 46 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 11.26 -1.46 46 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 10.98 -1.14 46 0 0 0
TOTAL CALL 243 4,238 +140
30MAR26 87.50 P 0.00 0.00 0.00 0.25 +0.11 49 0 30 0
30MAR26 90.00 P 0.00 0.00 0.00 0.42 +0.18 49 0 15 0
30MAR26 92.50 P 0.98 0.98 0.91 0.67 +0.27 49 30 36 +3
30MAR26 95.00 P 1.23 1.37 1.23 1.02 +0.38 49 45 66 +27
30MAR26 97.50 P 1.59 1.87 1.59 1.51 +0.54 49 78 82 +31
30MAR26 100.00 P 2.00 2.40 1.80 2.14 +0.72 49 51 58 +5
30MAR26 102.50 P 0.00 0.00 0.00 2.93 +0.92 49 0 106 0
30MAR26 105.00 P 4.45 4.45 3.88 3.90 +1.18 50 8 21 -2
30MAR26 107.50 P 5.25 5.25 5.25 5.05 +1.48 50 15 133 +15
30MAR26 110.00 P 5.50 5.50 5.50 6.36 +1.75 50 4 1,064 +2
30MAR26 112.50 P 0.00 0.00 0.00 7.87 +2.05 50 0 176 0
30MAR26 115.00 P 0.00 0.00 0.00 8.99 +1.74 46 0 62 0
30MAR26 117.50 P 0.00 0.00 0.00 11.32 +2.42 51 0 50 0
30MAR26 120.00 P 0.00 0.00 0.00 13.35 +2.55 53 0 15 0
30MAR26 122.50 P 0.00 0.00 0.00 14.99 +2.67 49 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 17.11 +2.84 49 0 1 0
30MAR26 127.50 P 0.00 0.00 0.00 19.75 +3.40 55 0 4 0
30MAR26 130.00 P 0.00 0.00 0.00 21.59 +3.08 49 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 23.93 +3.19 49 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 26.30 +3.27 48 0 10 0
30MAR26 137.50 P 0.00 0.00 0.00 28.72 +3.33 49 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 31.16 +3.38 48 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 33.63 +3.43 49 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 36.11 +3.46 49 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 38.60 +3.48 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 41.10 +3.50 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 0.93 +0.24 46 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 1.34 +0.37 46 0 0 0
29APR26 92.50 P 1.87 2.22 1.87 1.82 +0.44 46 106 136 +106
29APR26 95.00 P 2.51 2.79 2.51 2.40 +0.55 46 62 156 +62
29APR26 97.50 P 0.00 0.00 0.00 3.08 +0.68 47 0 95 0
29APR26 100.00 P 0.00 0.00 0.00 3.92 +0.91 47 0 1,035 0
29APR26 102.50 P 0.00 0.00 0.00 4.88 +1.13 47 0 15 0
29APR26 105.00 P 6.20 6.20 6.20 5.93 +1.31 47 1 112 -1
29APR26 107.50 P 0.00 0.00 0.00 7.17 +1.54 47 0 37 0
29APR26 110.00 P 0.00 0.00 0.00 8.53 +1.76 47 0 37 0
29APR26 112.50 P 0.00 0.00 0.00 10.00 +1.95 48 0 520 0
29APR26 115.00 P 0.00 0.00 0.00 11.62 +2.15 48 0 741 0
29APR26 117.50 P 0.00 0.00 0.00 13.31 +2.30 48 0 274 0
29APR26 120.00 P 0.00 0.00 0.00 15.02 +2.25 48 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 16.58 +2.26 46 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 19.03 +2.64 49 0 116 0
29APR26 127.50 P 0.00 0.00 0.00 19.98 +1.62 41 0 116 0
29APR26 130.00 P 0.00 0.00 0.00 22.67 +2.68 46 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 24.85 +2.78 46 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 27.06 +2.90 46 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 29.34 +2.98 46 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 31.64 +3.07 46 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 34.00 +3.13 46 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 36.38 +3.21 46 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 38.79 +3.26 46 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 41.22 +3.32 46 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 2.00 +0.48 46 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 2.54 +0.57 46 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 3.22 +0.78 46 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 3.91 +0.83 45 0 1 0
28MAY26 97.50 P 0.00 0.00 0.00 4.71 +0.98 45 0 15 0
28MAY26 100.00 P 0.00 0.00 0.00 5.64 +1.09 45 0 30 0
28MAY26 102.50 P 0.00 0.00 0.00 6.70 +1.25 45 0 15 0
28MAY26 105.00 P 0.00 0.00 0.00 7.85 +1.40 45 0 30 0
28MAY26 107.50 P 9.08 9.08 9.08 9.04 +1.47 45 15 30 0
28MAY26 110.00 P 0.00 0.00 0.00 10.50 +1.74 45 0 32 0
28MAY26 112.50 P 0.00 0.00 0.00 11.97 +1.89 45 0 45 0
28MAY26 115.00 P 0.00 0.00 0.00 13.53 +2.07 45 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 15.86 +2.89 48 0 15 0
28MAY26 120.00 P 0.00 0.00 0.00 17.06 +2.41 45 0 15 0
28MAY26 122.50 P 0.00 0.00 0.00 18.99 +2.29 46 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 20.74 +2.77 45 0 15 0
28MAY26 127.50 P 0.00 0.00 0.00 22.81 +2.46 45 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 24.93 +2.63 46 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 27.01 +2.75 46 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 29.14 +2.80 46 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 31.33 +2.90 46 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 33.53 +2.95 46 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 35.80 +3.02 46 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 38.09 +3.10 46 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 40.39 +3.12 46 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 42.74 +3.19 46 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 2.84 +0.51 45 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 3.45 +0.59 45 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 4.17 +0.74 45 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 4.94 +0.85 44 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 5.82 +0.90 44 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 6.84 +1.08 44 0 15 0
29JUN26 102.50 P 0.00 0.00 0.00 7.92 +1.15 44 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 9.13 +1.34 44 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 10.44 +1.47 44 0 1 0
29JUN26 110.00 P 0.00 0.00 0.00 11.91 +1.73 44 0 52 0
29JUN26 112.50 P 0.00 0.00 0.00 13.41 +1.89 45 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 15.01 +2.09 45 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 16.68 +2.11 45 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 18.46 +2.25 45 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 20.25 +2.16 45 0 60 0
29JUN26 125.00 P 0.00 0.00 0.00 22.09 +2.22 45 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 24.03 +2.35 45 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 26.06 +2.53 45 0 1 0
29JUN26 132.50 P 0.00 0.00 0.00 28.00 +2.51 45 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 30.10 +2.64 45 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 32.20 +2.70 45 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 34.35 +2.76 45 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 36.56 +2.86 45 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 38.77 +2.91 45 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 41.02 +2.95 45 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 43.32 +3.04 45 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 5.42 +0.68 46 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 6.15 +0.68 45 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 7.13 +0.97 45 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 8.04 +1.02 45 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 9.09 +1.12 45 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 10.18 +1.17 45 0 16 0
29SEP26 102.50 P 0.00 0.00 0.00 11.38 +1.32 45 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 12.65 +1.40 45 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 14.07 +1.56 45 0 6 0
29SEP26 110.00 P 0.00 0.00 0.00 15.54 +1.73 45 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 17.03 +1.77 45 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 18.64 +1.94 46 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 20.26 +1.97 46 0 16 0
29SEP26 120.00 P 0.00 0.00 0.00 21.96 +2.06 46 0 15 0
29SEP26 122.50 P 0.00 0.00 0.00 23.64 +1.91 46 0 15 0
29SEP26 125.00 P 0.00 0.00 0.00 25.42 +2.02 46 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 27.26 +2.18 46 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 29.10 +2.19 46 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 30.96 +2.21 46 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 32.95 +2.35 46 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 34.95 +2.45 46 0 15 0
29SEP26 140.00 P 0.00 0.00 0.00 36.95 +2.46 46 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 38.98 +2.50 46 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 41.10 +2.61 46 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 43.23 +2.69 46 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 45.36 +2.70 46 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 7.47 +0.85 46 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 8.13 +0.61 45 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 9.13 +0.96 45 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 10.28 +1.14 45 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 11.37 +1.16 45 0 17 0
30DEC26 100.00 P 0.00 0.00 0.00 12.54 +1.19 45 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 13.79 +1.28 45 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 15.10 +1.36 45 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 16.56 +1.53 45 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 18.04 +1.65 45 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 19.53 +1.74 45 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 21.17 +1.92 45 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 22.81 +1.95 46 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 24.48 +2.00 46 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 26.16 +1.92 46 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 27.86 +1.94 46 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 29.60 +1.99 46 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 31.45 +2.14 46 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 33.31 +2.20 46 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 35.18 +2.22 46 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 37.05 +2.23 46 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 39.04 +2.35 46 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 41.05 +2.47 46 0 10 0
30DEC26 145.00 P 0.00 0.00 0.00 43.07 +2.48 46 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 45.09 +2.49 46 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 47.13 +2.52 46 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 9.90 - 45 0 0 -
30MAR27 92.50 P 0.00 0.00 0.00 10.98 +0.96 45 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 12.06 +0.96 45 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 13.16 +0.98 44 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 14.43 +1.14 44 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 15.70 +1.20 44 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 17.02 +1.25 44 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 18.43 +1.38 45 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 20.03 +1.67 45 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 21.58 +1.58 45 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 23.17 +1.72 45 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 24.74 +1.72 45 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 26.58 +1.94 46 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 28.27 +1.80 46 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 29.98 +1.82 46 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 31.69 +1.83 46 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 33.42 +1.85 46 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 35.29 +2.01 46 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 37.16 +2.10 46 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 39.03 +2.10 46 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 40.92 +2.12 46 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 42.82 +2.14 46 0 0 0
TOTAL PUT 415 5,944 +248
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$ 35.30
30MAR26 8.00 C 0.00 0.00 0.00 27.31 -1.71 0 0 24 0
30MAR26 8.25 C 0.00 0.00 0.00 27.07 -1.70 189 0 18 0
30MAR26 8.50 C 0.00 0.00 0.00 26.82 -1.70 183 0 9 0
30MAR26 8.75 C 0.00 0.00 0.00 26.57 -1.72 178 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 26.32 -1.70 172 0 1 0
30MAR26 9.25 C 0.00 0.00 0.00 26.05 -1.72 0 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 25.82 -1.70 161 0 18 0
30MAR26 9.75 C 0.00 0.00 0.00 25.71 -1.56 257 0 16 0
30MAR26 10.00 C 0.00 0.00 0.00 25.32 -1.81 150 0 30 0
30MAR26 10.50 C 0.00 0.00 0.00 24.82 -1.88 135 0 9 0
30MAR26 11.00 C 0.00 0.00 0.00 24.32 -1.70 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 23.82 -1.93 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 23.30 -1.72 0 0 15 0
30MAR26 12.50 C 0.00 0.00 0.00 23.05 -1.47 229 0 4 0
30MAR26 13.00 C 0.00 0.00 0.00 22.32 -1.93 0 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 21.82 -1.71 0 0 8 0
30MAR26 14.00 C 0.00 0.00 0.00 21.33 -2.01 121 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 20.83 -2.00 114 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 20.33 -1.70 106 0 8 0
30MAR26 15.50 C 0.00 0.00 0.00 19.83 -2.04 99 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 19.33 -1.97 89 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 19.01 -1.77 165 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 18.33 -1.70 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 17.83 -2.02 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 17.33 -1.97 0 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 17.01 -1.70 142 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 16.34 -1.70 84 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 15.84 -1.97 79 0 241 0
30MAR26 20.00 C 0.00 0.00 0.00 15.34 -2.02 74 0 309 0
30MAR26 21.00 C 0.00 0.00 0.00 14.34 -1.66 63 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 13.37 -2.04 80 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 12.30 -1.72 0 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 11.37 -1.68 66 0 40 0
30MAR26 25.00 C 0.00 0.00 0.00 10.38 -1.68 62 0 329 0
30MAR26 26.00 C 0.00 0.00 0.00 9.71 -1.39 91 0 175 0
30MAR26 27.00 C 0.00 0.00 0.00 8.46 -1.81 62 0 114 0
30MAR26 28.00 C 0.00 0.00 0.00 7.78 -1.34 78 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 6.72 -1.70 66 0 35 0
30MAR26 30.00 C 0.00 0.00 0.00 5.65 -1.59 53 0 190 0
30MAR26 31.00 C 0.00 0.00 0.00 5.12 -1.37 65 0 77 0
30MAR26 32.00 C 0.00 0.00 0.00 4.10 -1.44 55 0 108 0
30MAR26 33.00 C 0.00 0.00 0.00 3.40 -1.16 55 0 7,467 0
30MAR26 34.00 C 2.70 2.70 2.62 2.78 -1.30 55 17 282 +2
30MAR26 35.00 C 2.49 2.49 2.13 2.24 -0.99 54 134 878 +15
30MAR26 36.00 C 1.70 1.92 1.67 1.80 -0.83 55 147 5,526 +83
30MAR26 37.00 C 1.33 1.51 1.31 1.41 -0.71 55 180 247 -21
30MAR26 38.00 C 1.28 1.35 1.00 1.11 -0.57 55 200 466 +56
30MAR26 39.00 C 1.01 1.01 0.75 0.87 -0.44 56 911 1,686 +708
30MAR26 40.00 C 0.85 0.85 0.59 0.67 -0.36 56 1,761 6,807 +1,418
30MAR26 41.00 C 0.47 0.50 0.44 0.52 -0.25 57 106 514 +17
30MAR26 42.00 C 0.38 0.40 0.34 0.40 -0.16 58 242 1,597 -47
30MAR26 43.00 C 0.38 0.38 0.25 0.32 -0.09 59 392 661 +290
30MAR26 44.00 C 0.22 0.22 0.21 0.24 -0.05 59 41 563 +26
30MAR26 45.00 C 0.17 0.22 0.17 0.18 -0.02 59 75 531 -50
30MAR26 46.00 C 0.19 0.19 0.15 0.14 0.00 60 17 492 -2
30MAR26 47.00 C 0.00 0.00 0.00 0.11 +0.02 61 0 410 0
30MAR26 48.00 C 0.00 0.00 0.00 0.08 +0.02 61 0 681 0
30MAR26 49.00 C 0.09 0.09 0.09 0.06 +0.02 61 40 1,641 0
30MAR26 50.00 C 0.10 0.10 0.07 0.05 +0.02 62 115 3,290 +85
30MAR26 52.50 C 0.06 0.06 0.05 0.03 +0.02 65 380 489 -199
29APR26 22.00 C 0.00 0.00 0.00 13.62 -1.79 79 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 12.35 -1.83 0 0 45 0
29APR26 24.00 C 0.00 0.00 0.00 11.59 -1.84 64 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 10.57 -1.88 57 0 31 0
29APR26 26.00 C 0.00 0.00 0.00 9.79 -1.31 63 0 60 0
29APR26 27.00 C 0.00 0.00 0.00 9.02 -1.33 66 0 19 0
29APR26 28.00 C 0.00 0.00 0.00 7.78 -1.89 51 0 32 0
29APR26 29.00 C 0.00 0.00 0.00 6.85 -1.91 47 0 30 0
29APR26 30.00 C 0.00 0.00 0.00 6.32 -1.51 55 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 5.59 -1.19 55 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 4.80 -1.11 52 0 54 0
29APR26 33.00 C 0.00 0.00 0.00 4.15 -1.35 52 0 1,298 0
29APR26 34.00 C 3.56 3.56 3.48 3.57 -1.08 51 16 39 0
29APR26 35.00 C 3.11 3.11 3.01 3.05 -0.98 51 30 80 +30
29APR26 36.00 C 2.92 2.92 2.45 2.61 -0.87 51 127 320 +48
29APR26 37.00 C 2.42 2.56 2.19 2.20 -0.75 51 57 326 -1
29APR26 38.00 C 2.05 2.05 1.83 1.86 -0.67 51 64 295 +1
29APR26 39.00 C 1.71 1.71 1.50 1.58 -0.58 52 61 613 +6
29APR26 40.00 C 1.44 1.44 1.25 1.33 -0.50 52 12 537 +2
29APR26 41.00 C 1.25 1.25 1.09 1.12 -0.43 53 23 327 +3
29APR26 42.00 C 0.98 0.98 0.87 0.94 -0.37 53 41 248 +15
29APR26 43.00 C 0.79 0.79 0.78 0.79 -0.32 53 50 8,480 +44
29APR26 44.00 C 0.66 0.66 0.64 0.66 -0.27 53 61 198 +33
29APR26 45.00 C 0.61 0.64 0.53 0.55 -0.24 54 145 1,824 +27
29APR26 46.00 C 0.51 0.52 0.47 0.45 -0.21 54 91 166 +37
29APR26 47.00 C 0.40 0.40 0.40 0.37 -0.18 54 25 196 +25
29APR26 48.00 C 0.35 0.35 0.34 0.31 -0.15 54 61 305 +60
29APR26 49.00 C 0.00 0.00 0.00 0.25 -0.13 54 0 140 0
29APR26 50.00 C 0.00 0.00 0.00 0.21 -0.11 54 0 256 0
29APR26 52.50 C 0.00 0.00 0.00 0.13 -0.07 55 0 263 0
29APR26 55.00 C 0.17 0.17 0.17 0.08 -0.05 55 40 522 -2
29APR26 57.50 C 0.13 0.13 0.13 0.05 -0.03 56 100 84 -100
29APR26 60.00 C 0.00 0.00 0.00 0.03 -0.02 56 0 372 0
28MAY26 27.00 C 0.00 0.00 0.00 9.02 -1.87 52 0 30 0
28MAY26 28.00 C 0.00 0.00 0.00 8.26 -1.48 53 0 16 0
28MAY26 29.00 C 0.00 0.00 0.00 7.30 -1.58 49 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 6.87 -1.13 55 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 5.95 -1.23 50 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 5.18 -1.24 48 0 39 0
28MAY26 33.00 C 0.00 0.00 0.00 4.69 -1.43 50 0 0 0
28MAY26 34.00 C 4.12 4.13 4.10 4.22 -1.24 51 37 30 +30
28MAY26 35.00 C 3.83 3.84 3.52 3.67 -1.00 50 141 111 +90
28MAY26 36.00 C 3.61 3.61 3.22 3.22 -0.91 50 72 137 +45
28MAY26 37.00 C 3.20 3.20 3.20 2.85 -0.79 51 15 140 +15
28MAY26 38.00 C 2.53 2.53 2.47 2.49 -0.73 51 36 351 +6
28MAY26 39.00 C 2.20 2.28 2.17 2.19 -0.64 51 53 267 -39
28MAY26 40.00 C 1.97 1.97 1.97 1.93 -0.56 52 12 1,913 +12
28MAY26 41.00 C 1.56 1.56 1.56 1.69 -0.52 52 10 206 0
28MAY26 42.00 C 1.62 1.62 1.40 1.48 -0.45 52 45 309 -17
28MAY26 43.00 C 1.25 1.25 1.25 1.29 -0.41 52 25 184 +25
28MAY26 44.00 C 0.00 0.00 0.00 1.12 -0.37 52 0 159 0
28MAY26 45.00 C 1.09 1.09 0.95 0.97 -0.34 53 26 130 +25
28MAY26 46.00 C 0.88 0.88 0.88 0.84 -0.31 53 30 110 0
28MAY26 47.00 C 0.77 0.77 0.77 0.73 -0.27 53 30 105 +30
28MAY26 48.00 C 0.69 0.69 0.69 0.63 -0.25 53 38 101 +38
28MAY26 49.00 C 0.56 0.56 0.56 0.54 -0.22 53 20 84 +20
28MAY26 50.00 C 0.55 0.55 0.55 0.47 -0.19 53 26 1,008 -1
28MAY26 52.50 C 0.00 0.00 0.00 0.33 -0.14 54 0 130 0
28MAY26 55.00 C 0.36 0.36 0.36 0.23 -0.10 54 1 113 0
28MAY26 57.50 C 0.00 0.00 0.00 0.16 -0.08 54 0 140 0
28MAY26 60.00 C 0.00 0.00 0.00 0.11 -0.06 55 0 454 0
29JUN26 17.50 C 0.00 0.00 0.00 18.00 -1.85 60 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 17.83 -1.47 83 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 17.35 -1.54 81 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 16.36 -1.93 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 16.22 -1.59 68 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.82 -1.63 70 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 15.00 -1.38 72 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 13.97 -1.55 66 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.80 -1.69 54 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 11.90 -1.75 53 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 10.82 -1.96 46 0 11 0
29JUN26 26.00 C 0.00 0.00 0.00 10.34 -1.60 56 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 9.12 -1.94 46 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 8.84 -1.10 56 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 8.08 -1.32 55 0 51 0
29JUN26 30.00 C 0.00 0.00 0.00 6.98 -1.50 48 0 173 0
29JUN26 31.00 C 0.00 0.00 0.00 6.48 -1.27 50 0 104 0
29JUN26 32.00 C 0.00 0.00 0.00 5.99 -0.79 52 0 129 0
29JUN26 33.00 C 0.00 0.00 0.00 5.50 -1.05 53 0 600 0
29JUN26 34.00 C 0.00 0.00 0.00 4.66 -0.94 49 0 551 0
29JUN26 35.00 C 4.20 4.27 4.20 4.28 -0.82 50 19 70 +15
29JUN26 36.00 C 3.73 3.73 3.73 3.83 -0.92 50 15 57 +1
29JUN26 37.00 C 3.67 3.67 3.29 3.45 -0.81 50 66 300 +20
29JUN26 38.00 C 2.99 3.05 2.94 3.08 -0.77 50 41 178 +15
29JUN26 39.00 C 2.95 2.95 2.68 2.78 -0.70 51 38 634 +8
29JUN26 40.00 C 2.57 2.57 2.50 2.50 -0.63 51 7 2,297 +4
29JUN26 41.00 C 2.30 2.30 2.30 2.25 -0.57 51 6 289 0
29JUN26 42.00 C 2.20 2.20 2.04 2.03 -0.51 52 30 112 +21
29JUN26 43.00 C 2.00 2.00 2.00 1.83 -0.47 52 8 79 -8
29JUN26 44.00 C 1.84 1.84 1.84 1.65 -0.42 52 13 527 +6
29JUN26 45.00 C 0.00 0.00 0.00 1.48 -0.38 53 0 843 0
29JUN26 46.00 C 1.50 1.50 1.50 1.33 -0.34 53 5 974 0
29JUN26 47.00 C 0.00 0.00 0.00 1.21 -0.28 53 0 175 0
29JUN26 48.00 C 0.00 0.00 0.00 1.10 -0.24 54 0 210 0
29JUN26 49.00 C 0.00 0.00 0.00 0.99 -0.21 54 0 102 0
29JUN26 50.00 C 0.90 0.90 0.90 0.90 -0.18 54 4 71 0
29JUN26 52.50 C 0.00 0.00 0.00 0.69 -0.13 55 0 133 0
29SEP26 22.00 C 0.00 0.00 0.00 14.38 -1.64 56 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 13.50 -1.57 55 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.57 -1.64 52 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.85 -1.52 53 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.09 -1.48 52 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.36 -1.44 52 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.67 -1.38 51 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.01 -1.34 51 0 10 0
29SEP26 30.00 C 8.43 8.43 8.43 8.42 -1.43 51 10 77 +10
29SEP26 31.00 C 7.70 7.70 7.70 7.79 -1.19 51 5 303 +5
29SEP26 32.00 C 0.00 0.00 0.00 7.12 -1.28 50 0 45 0
29SEP26 33.00 C 0.00 0.00 0.00 6.58 -1.24 49 0 389 0
29SEP26 34.00 C 0.00 0.00 0.00 6.38 -0.89 52 0 696 0
29SEP26 35.00 C 0.00 0.00 0.00 5.77 -1.01 51 0 616 0
29SEP26 36.00 C 0.00 0.00 0.00 5.38 -0.93 51 0 1,384 0
29SEP26 37.00 C 0.00 0.00 0.00 4.97 -0.92 51 0 721 0
29SEP26 38.00 C 0.00 0.00 0.00 4.61 -0.87 51 0 520 0
29SEP26 39.00 C 0.00 0.00 0.00 4.28 -0.86 51 0 475 0
29SEP26 40.00 C 0.00 0.00 0.00 4.04 -0.74 52 0 1,565 0
29SEP26 41.00 C 0.00 0.00 0.00 3.72 -0.74 52 0 417 0
29SEP26 42.00 C 0.00 0.00 0.00 3.46 -0.70 52 0 219 0
29SEP26 43.00 C 0.00 0.00 0.00 3.23 -0.65 52 0 32 0
29SEP26 44.00 C 0.00 0.00 0.00 2.98 -0.65 52 0 77 0
29SEP26 45.00 C 2.85 2.85 2.85 2.75 -0.64 52 5 53 0
29SEP26 46.00 C 0.00 0.00 0.00 2.54 -0.62 52 0 25 0
29SEP26 47.00 C 0.00 0.00 0.00 2.35 -0.60 52 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 2.17 -0.53 52 0 45 0
29SEP26 49.00 C 0.00 0.00 0.00 2.00 -0.56 52 0 33 0
29SEP26 50.00 C 0.00 0.00 0.00 1.85 -0.54 52 0 1,712 0
29SEP26 52.50 C 0.00 0.00 0.00 1.51 -0.50 52 0 170 0
30DEC26 22.00 C 16.00 16.00 16.00 14.84 -1.56 53 10 10 +10
30DEC26 23.00 C 0.00 0.00 0.00 13.90 -1.73 50 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 13.51 -1.32 55 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.47 -1.62 51 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.02 -1.32 53 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.25 -1.35 52 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.82 -1.10 54 0 0 0
30DEC26 29.00 C 9.79 9.79 9.79 10.01 -1.43 52 15 15 +15
30DEC26 30.00 C 0.00 0.00 0.00 9.47 -1.19 52 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 8.77 -0.99 50 0 121 0
30DEC26 32.00 C 0.00 0.00 0.00 8.14 -1.33 49 0 93 0
30DEC26 33.00 C 0.00 0.00 0.00 7.64 -1.31 49 0 73 0
30DEC26 34.00 C 0.00 0.00 0.00 7.58 -0.86 53 0 27 0
30DEC26 35.00 C 0.00 0.00 0.00 7.09 -0.96 52 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.54 -0.96 51 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 6.16 -0.92 51 0 1,110 0
30DEC26 38.00 C 0.00 0.00 0.00 5.81 -0.89 51 0 1,122 0
30DEC26 39.00 C 0.00 0.00 0.00 5.48 -0.84 51 0 1 0
30DEC26 40.00 C 5.35 5.35 5.32 5.18 -0.84 51 15 45 0
30DEC26 41.00 C 5.05 5.05 5.05 4.92 -0.76 52 15 34 +15
30DEC26 42.00 C 0.00 0.00 0.00 4.59 -0.74 52 0 6 0
30DEC26 43.00 C 4.54 4.54 4.51 4.38 -0.72 52 30 628 -1
30DEC26 44.00 C 4.27 4.27 4.03 4.16 -0.66 52 30 34 -3
30DEC26 45.00 C 4.04 4.04 4.04 3.92 -0.63 52 15 32 +12
30DEC26 46.00 C 3.88 4.03 3.76 3.70 -0.59 52 107 88 +69
30DEC26 47.00 C 0.00 0.00 0.00 3.49 -0.56 53 0 8 0
30DEC26 48.00 C 0.00 0.00 0.00 3.30 -0.52 53 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 3.11 -0.50 53 0 32 0
30DEC26 50.00 C 0.00 0.00 0.00 2.93 -0.48 53 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 2.54 -0.41 53 0 14 0
30MAR27 28.00 C 0.00 0.00 0.00 11.44 - 52 0 0 -
30MAR27 29.00 C 0.00 0.00 0.00 10.59 -1.56 49 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.25 -1.31 51 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.78 -1.23 51 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.50 -0.97 53 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.78 -1.19 51 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.56 -0.92 53 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.01 -1.00 52 500 500 +500
30MAR27 36.00 C 7.50 7.50 7.50 7.77 -0.77 53 501 501 +501
30MAR27 37.00 C 0.00 0.00 0.00 7.20 -0.94 51 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.85 -0.91 51 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.57 -0.88 52 0 23 0
30MAR27 40.00 C 0.00 0.00 0.00 6.26 -0.82 52 0 7 0
30MAR27 41.00 C 0.00 0.00 0.00 5.91 -0.83 52 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.58 -0.85 51 0 7 0
30MAR27 43.00 C 0.00 0.00 0.00 5.26 -0.88 51 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.96 -0.95 51 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 4.67 -0.97 51 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.39 -1.01 50 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 4.13 -1.03 50 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.88 -1.06 50 0 0 0
30MAR27 49.00 C 4.20 4.20 4.20 3.65 -1.15 50 9 46 +8
TOTAL CALL 7,898 82,401 +4,111
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 208 0 255 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 199 0 165 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 192 0 120 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 184 0 75 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 177 0 170 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 153 0 35 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 147 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 142 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 137 0 279 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 132 0 70 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 127 0 146 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 123 0 59 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 118 0 10 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 114 0 3,053 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 110 0 106 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 106 0 63 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 102 0 38 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 98 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 94 0 15 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 90 0 63 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 87 0 544 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 83 0 355 0
30MAR26 21.00 P 0.06 0.06 0.06 0.01 0.00 77 20 351 0
30MAR26 22.00 P 0.07 0.07 0.07 0.01 0.00 70 20 415 -20
30MAR26 23.00 P 0.00 0.00 0.00 0.02 +0.01 70 0 591 0
30MAR26 24.00 P 0.07 0.10 0.07 0.03 +0.02 67 46 241 +1
30MAR26 25.00 P 0.00 0.00 0.00 0.05 +0.03 66 0 366 0
30MAR26 26.00 P 0.15 0.20 0.15 0.09 +0.06 66 443 524 -93
30MAR26 27.00 P 0.25 0.25 0.25 0.13 +0.09 64 15 350 +15
30MAR26 28.00 P 0.33 0.33 0.25 0.21 +0.14 63 64 277 0
30MAR26 29.00 P 0.41 0.43 0.37 0.31 +0.19 62 123 936 +86
30MAR26 30.00 P 0.40 0.57 0.36 0.43 +0.23 61 2,201 3,017 +1,065
30MAR26 31.00 P 0.67 0.69 0.60 0.60 +0.29 59 98 381 +36
30MAR26 32.00 P 0.74 0.94 0.69 0.83 +0.37 58 466 1,489 -238
30MAR26 33.00 P 1.08 1.26 0.93 1.13 +0.48 57 202 9,468 +84
30MAR26 34.00 P 1.20 1.54 1.20 1.50 +0.61 57 21 707 -13
30MAR26 35.00 P 1.75 2.10 1.50 1.95 +0.74 56 16 3,504 +2
30MAR26 36.00 P 1.87 2.68 1.87 2.51 +0.94 57 166 8,160 -33
30MAR26 37.00 P 2.70 2.70 2.54 3.13 +1.05 57 22 2,705 +1
30MAR26 38.00 P 3.45 4.00 3.45 3.82 +1.20 57 21 4,555 0
30MAR26 39.00 P 4.28 4.57 4.25 4.59 +1.31 59 5 995 -3
30MAR26 40.00 P 4.70 4.70 4.70 5.45 +1.45 61 1 8,432 0
30MAR26 41.00 P 0.00 0.00 0.00 5.99 +1.22 50 0 285 0
30MAR26 42.00 P 0.00 0.00 0.00 6.84 +1.52 47 0 546 0
30MAR26 43.00 P 0.00 0.00 0.00 8.06 +1.53 64 0 294 0
30MAR26 44.00 P 0.00 0.00 0.00 9.04 +1.60 68 0 98 0
30MAR26 45.00 P 0.00 0.00 0.00 10.02 +1.87 71 0 203 0
30MAR26 46.00 P 0.00 0.00 0.00 10.93 +1.58 71 0 30 0
30MAR26 47.00 P 0.00 0.00 0.00 11.91 +1.60 73 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 12.89 +1.76 76 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 13.80 +1.57 72 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 14.81 +1.81 76 0 580 0
30MAR26 52.50 P 0.00 0.00 0.00 17.21 +1.71 68 0 75 0
29APR26 22.00 P 0.00 0.00 0.00 0.05 +0.03 60 0 17 0
29APR26 23.00 P 0.00 0.00 0.00 0.07 +0.04 57 0 2 0
29APR26 24.00 P 0.00 0.00 0.00 0.11 +0.06 57 0 29 0
29APR26 25.00 P 0.00 0.00 0.00 0.17 +0.09 57 0 0 0
29APR26 26.00 P 0.37 0.37 0.37 0.25 +0.12 56 21 21 -19
29APR26 27.00 P 0.00 0.00 0.00 0.36 +0.17 56 0 146 0
29APR26 28.00 P 0.49 0.58 0.49 0.50 +0.22 56 69 160 0
29APR26 29.00 P 0.74 0.80 0.74 0.68 +0.28 55 185 407 -98
29APR26 30.00 P 0.98 1.03 0.98 0.89 +0.34 55 439 903 +379
29APR26 31.00 P 0.76 1.23 0.76 1.14 +0.40 54 55 291 +39
29APR26 32.00 P 1.31 1.50 1.26 1.43 +0.46 53 49 212 +24
29APR26 33.00 P 1.58 1.94 1.58 1.78 +0.55 53 191 413 -38
29APR26 34.00 P 2.28 2.33 2.28 2.20 +0.66 52 60 458 +30
29APR26 35.00 P 2.84 2.84 2.84 2.68 +0.77 52 75 425 0
29APR26 36.00 P 2.82 2.87 2.82 3.23 +0.89 52 17 1,212 -2
29APR26 37.00 P 3.35 3.98 3.35 3.83 +0.99 52 174 376 +80
29APR26 38.00 P 4.01 4.01 4.01 4.49 +1.08 53 15 444 -15
29APR26 39.00 P 0.00 0.00 0.00 5.20 +1.18 53 0 711 0
29APR26 40.00 P 0.00 0.00 0.00 5.96 +1.25 54 0 413 0
29APR26 41.00 P 0.00 0.00 0.00 6.76 +1.33 54 0 386 0
29APR26 42.00 P 0.00 0.00 0.00 7.51 +1.32 53 0 372 0
29APR26 43.00 P 0.00 0.00 0.00 8.44 +1.69 55 0 97 0
29APR26 44.00 P 0.00 0.00 0.00 9.16 +1.54 51 0 151 0
29APR26 45.00 P 0.00 0.00 0.00 10.41 +2.04 62 0 126 0
29APR26 46.00 P 0.00 0.00 0.00 11.28 +1.72 62 0 64 0
29APR26 47.00 P 0.00 0.00 0.00 11.94 +1.32 53 0 62 0
29APR26 48.00 P 0.00 0.00 0.00 13.01 +1.50 59 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 14.02 +1.58 62 0 27 0
29APR26 50.00 P 0.00 0.00 0.00 14.83 +1.76 56 0 17 0
29APR26 52.50 P 0.00 0.00 0.00 17.31 +1.39 61 0 15 0
29APR26 55.00 P 0.00 0.00 0.00 20.14 +2.11 83 0 45 0
29APR26 57.50 P 0.00 0.00 0.00 22.31 +1.80 72 0 35 0
29APR26 60.00 P 0.00 0.00 0.00 25.02 +2.02 89 0 44 0
28MAY26 27.00 P 0.72 0.72 0.72 0.54 +0.11 52 22 93 0
28MAY26 28.00 P 0.79 0.79 0.79 0.73 +0.15 52 20 151 0
28MAY26 29.00 P 1.11 1.11 1.11 0.95 +0.22 52 4 206 0
28MAY26 30.00 P 1.16 1.34 1.16 1.23 +0.32 52 8 237 +2
28MAY26 31.00 P 0.00 0.00 0.00 1.55 +0.41 52 0 77 0
28MAY26 32.00 P 2.03 2.04 2.00 1.90 +0.51 52 256 467 +226
28MAY26 33.00 P 2.36 2.43 2.32 2.30 +0.60 51 242 373 +77
28MAY26 34.00 P 2.45 2.89 2.45 2.73 +0.67 51 411 438 +173
28MAY26 35.00 P 3.27 3.40 3.25 3.24 +0.77 51 211 354 +151
28MAY26 36.00 P 3.47 3.94 3.34 3.79 +0.85 51 32 272 -16
28MAY26 37.00 P 4.03 4.54 3.94 4.40 +0.96 51 59 319 -59
28MAY26 38.00 P 4.91 5.25 4.91 5.05 +1.04 52 210 253 -73
28MAY26 39.00 P 0.00 0.00 0.00 5.54 +0.93 49 0 391 0
28MAY26 40.00 P 0.00 0.00 0.00 6.42 +1.14 51 0 463 0
28MAY26 41.00 P 0.00 0.00 0.00 7.37 +1.41 55 0 281 0
28MAY26 42.00 P 0.00 0.00 0.00 7.89 +0.97 51 0 322 0
28MAY26 43.00 P 0.00 0.00 0.00 8.80 +1.56 53 0 126 0
28MAY26 44.00 P 0.00 0.00 0.00 9.52 +1.21 50 0 47 0
28MAY26 45.00 P 0.00 0.00 0.00 10.41 +1.14 51 0 60 0
28MAY26 46.00 P 0.00 0.00 0.00 11.45 +1.71 55 0 60 0
28MAY26 47.00 P 0.00 0.00 0.00 11.99 +1.12 46 0 45 0
28MAY26 48.00 P 0.00 0.00 0.00 13.01 +1.50 49 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 14.15 +1.57 56 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 15.09 +1.44 56 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 17.61 +1.69 62 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 20.18 +2.13 70 0 15 0
28MAY26 57.50 P 0.00 0.00 0.00 22.41 +1.84 65 0 93 0
28MAY26 60.00 P 0.00 0.00 0.00 25.02 +1.99 74 0 105 0
29JUN26 17.50 P 0.00 0.00 0.00 0.03 +0.02 55 0 128 0
29JUN26 18.00 P 0.00 0.00 0.00 0.04 +0.03 55 0 63 0
29JUN26 18.50 P 0.00 0.00 0.00 0.05 +0.04 54 0 38 0
29JUN26 19.00 P 0.00 0.00 0.00 0.06 +0.05 54 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.08 +0.06 54 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 0.10 +0.07 54 0 68 0
29JUN26 21.00 P 0.00 0.00 0.00 0.15 +0.10 54 0 44 0
29JUN26 22.00 P 0.00 0.00 0.00 0.21 +0.12 54 0 416 0
29JUN26 23.00 P 0.44 0.44 0.44 0.29 +0.16 53 10 488 0
29JUN26 24.00 P 0.00 0.00 0.00 0.40 +0.21 53 0 80 0
29JUN26 25.00 P 0.68 0.68 0.60 0.54 +0.26 53 97 111 +17
29JUN26 26.00 P 0.81 0.81 0.81 0.70 +0.30 53 45 195 +3
29JUN26 27.00 P 0.90 1.02 0.90 0.90 +0.36 53 36 584 0
29JUN26 28.00 P 1.20 1.20 1.20 1.13 +0.43 53 2 429 0
29JUN26 29.00 P 1.46 1.46 1.39 1.36 +0.44 52 54 1,170 -11
29JUN26 30.00 P 1.72 1.75 1.72 1.64 +0.47 51 17 639 -9
29JUN26 31.00 P 1.90 2.06 1.90 1.97 +0.51 51 17 909 0
29JUN26 32.00 P 2.13 2.47 2.13 2.34 +0.55 50 247 803 +211
29JUN26 33.00 P 2.89 2.90 2.78 2.75 +0.62 50 172 599 +94
29JUN26 34.00 P 3.30 3.30 3.28 3.22 +0.72 50 29 1,163 +29
29JUN26 35.00 P 3.90 3.90 3.77 3.74 +0.80 50 206 387 +41
29JUN26 36.00 P 0.00 0.00 0.00 4.30 +0.85 50 0 192 0
29JUN26 37.00 P 4.76 5.05 4.76 4.91 +0.96 51 27 833 0
29JUN26 38.00 P 5.04 5.76 5.04 5.56 +1.02 51 94 534 +72
29JUN26 39.00 P 6.45 6.45 6.45 6.25 +1.09 51 15 130 0
29JUN26 40.00 P 0.00 0.00 0.00 7.09 +1.26 53 0 2,948 0
29JUN26 41.00 P 0.00 0.00 0.00 7.69 +1.17 52 0 136 0
29JUN26 42.00 P 0.00 0.00 0.00 8.69 +1.68 55 0 150 0
29JUN26 43.00 P 0.00 0.00 0.00 9.05 +1.04 49 0 138 0
29JUN26 44.00 P 0.00 0.00 0.00 9.86 +0.98 49 0 35 0
29JUN26 45.00 P 0.00 0.00 0.00 10.82 +1.15 52 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 11.90 +1.51 55 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.66 +1.21 54 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 13.50 +1.74 54 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 14.38 +1.22 53 0 29 0
29JUN26 50.00 P 0.00 0.00 0.00 15.14 +1.36 51 0 8 0
29JUN26 52.50 P 0.00 0.00 0.00 17.61 +1.56 55 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 0.35 -0.02 45 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 0.49 -0.01 46 0 41 0
29SEP26 24.00 P 1.12 1.12 1.12 0.67 +0.02 47 15 122 0
29SEP26 25.00 P 1.24 1.24 1.24 0.87 +0.04 47 10 85 +10
29SEP26 26.00 P 1.47 1.47 1.47 1.13 +0.09 48 6 144 0
29SEP26 27.00 P 1.74 1.74 1.74 1.42 +0.14 48 6 257 -6
29SEP26 28.00 P 0.00 0.00 0.00 1.74 +0.18 48 0 126 0
29SEP26 29.00 P 0.00 0.00 0.00 2.12 +0.26 49 0 65 0
29SEP26 30.00 P 2.62 2.84 2.62 2.53 +0.33 49 35 449 -20
29SEP26 31.00 P 0.00 0.00 0.00 2.99 +0.44 50 0 428 0
29SEP26 32.00 P 3.61 3.61 3.49 3.48 +0.55 51 242 228 -128
29SEP26 33.00 P 4.08 4.08 3.97 3.95 +0.65 51 128 386 +64
29SEP26 34.00 P 4.59 4.59 4.47 4.47 +0.69 51 226 707 +41
29SEP26 35.00 P 4.71 5.14 4.71 4.86 +0.59 49 176 1,168 +131
29SEP26 36.00 P 0.00 0.00 0.00 5.60 +0.82 51 0 993 0
29SEP26 37.00 P 0.00 0.00 0.00 6.20 +0.86 51 0 921 0
29SEP26 38.00 P 6.44 6.44 6.44 6.85 +0.93 51 1 529 0
29SEP26 39.00 P 0.00 0.00 0.00 7.52 +1.02 51 0 548 0
29SEP26 40.00 P 0.00 0.00 0.00 8.23 +1.08 52 0 2,000 0
29SEP26 41.00 P 0.00 0.00 0.00 8.71 +0.94 50 0 591 0
29SEP26 42.00 P 0.00 0.00 0.00 9.60 +1.08 51 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 10.29 +0.96 51 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 11.09 +1.11 51 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.80 +1.02 51 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 13.03 +1.49 55 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.63 +1.30 53 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 14.45 +1.34 53 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 15.20 +1.28 53 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 16.15 +1.39 54 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 18.32 +1.44 54 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 1.06 +0.32 53 0 75 0
30DEC26 23.00 P 0.00 0.00 0.00 1.29 +0.36 53 0 30 0
30DEC26 24.00 P 1.61 1.61 1.61 1.51 +0.37 52 15 15 +15
30DEC26 25.00 P 0.00 0.00 0.00 1.74 +0.36 52 0 103 0
30DEC26 26.00 P 0.00 0.00 0.00 2.03 +0.38 51 0 35 0
30DEC26 27.00 P 0.00 0.00 0.00 2.34 +0.38 51 0 23 0
30DEC26 28.00 P 0.00 0.00 0.00 2.69 +0.42 51 0 16 0
30DEC26 29.00 P 3.17 3.17 3.17 3.08 +0.49 51 15 60 +15
30DEC26 30.00 P 3.58 3.58 3.58 3.49 +0.52 51 15 103 +15
30DEC26 31.00 P 4.01 4.01 4.01 3.94 +0.59 51 15 82 0
30DEC26 32.00 P 4.42 4.42 4.42 4.42 +0.65 51 15 362 +15
30DEC26 33.00 P 0.00 0.00 0.00 4.85 +0.64 50 0 251 0
30DEC26 34.00 P 5.46 5.46 5.46 5.42 +0.74 51 17 169 +17
30DEC26 35.00 P 5.65 6.05 5.61 5.97 +0.79 51 178 252 -37
30DEC26 36.00 P 0.00 0.00 0.00 6.52 +0.80 51 0 88 0
30DEC26 37.00 P 0.00 0.00 0.00 7.12 +0.83 50 0 1,143 0
30DEC26 38.00 P 7.30 7.30 7.30 7.76 +0.88 51 1 1,170 0
30DEC26 39.00 P 0.00 0.00 0.00 8.44 +0.99 51 0 30 0
30DEC26 40.00 P 8.80 8.80 8.80 8.95 +0.86 50 40 47 -6
30DEC26 41.00 P 0.00 0.00 0.00 9.83 +1.11 51 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 10.56 +1.10 52 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.30 +1.16 52 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 11.95 +1.08 51 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.85 +1.20 52 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 13.60 +1.06 52 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.27 +1.12 51 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.01 +1.06 51 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.20 +1.48 54 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 16.77 +1.12 52 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 19.08 +1.50 54 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.32 - 51 0 0 -
30MAR27 29.00 P 0.00 0.00 0.00 3.72 +0.48 51 0 19 0
30MAR27 30.00 P 0.00 0.00 0.00 4.18 +0.55 51 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.63 +0.40 51 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.13 +0.64 51 0 0 0
30MAR27 33.00 P 5.65 5.65 5.65 5.64 +0.69 51 2 2 +2
30MAR27 34.00 P 6.17 6.21 6.17 6.07 +0.60 50 6 18 +3
30MAR27 35.00 P 6.82 6.82 6.82 6.76 +0.80 51 515 530 +515
30MAR27 36.00 P 0.00 0.00 0.00 7.28 +0.71 50 500 515 +500
30MAR27 37.00 P 0.00 0.00 0.00 7.90 +0.82 50 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.55 +0.87 51 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.21 +0.93 51 0 0 0
30MAR27 40.00 P 10.02 10.02 10.02 9.78 +0.85 50 15 15 +15
30MAR27 41.00 P 0.00 0.00 0.00 10.41 +0.86 50 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.29 +1.04 51 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.06 +1.06 52 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.54 +0.83 50 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.53 +1.09 52 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.09 +0.89 50 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.88 +0.93 50 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.69 +0.98 51 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.72 +1.22 53 0 0 0
TOTAL PUT 10,037 97,585 +3,359
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.16
30MAR26 3.00 C 0.000 0.000 0.000 2.179 -0.093 108 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 2.121 -0.025 138 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 2.024 -0.043 132 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.922 -0.024 124 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.819 -0.027 116 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.684 -0.063 85 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.598 -0.084 91 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.485 -0.095 75 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.385 -0.060 70 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.281 -0.100 62 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.202 -0.078 70 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.071 -0.077 41 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 0.997 -0.072 57 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.895 -0.080 51 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.792 -0.049 45 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.668 -0.075 0 0 1 0
30MAR26 4.60 C 0.000 0.000 0.000 0.596 -0.058 36 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.503 -0.071 34 0 3 0
30MAR26 4.80 C 0.000 0.000 0.000 0.415 -0.064 32 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.335 -0.043 31 0 12 0
30MAR26 5.00 C 0.226 0.254 0.226 0.263 -0.037 30 116 290 +51
30MAR26 5.25 C 0.106 0.120 0.106 0.121 -0.024 28 91 407 +41
30MAR26 5.50 C 0.048 0.049 0.043 0.050 -0.007 29 96 579 +60
30MAR26 5.75 C 0.019 0.019 0.017 0.017 0.000 29 4 938 0
30MAR26 6.00 C 0.010 0.010 0.010 0.005 +0.001 29 30 1,153 0
30MAR26 6.25 C 0.005 0.005 0.005 0.001 0.000 28 30 595 -30
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 34 0 81 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 38 0 115 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 43 0 85 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 47 0 179 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 52 0 30 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 56 0 50 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 60 0 1 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 67 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 70 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 74 0 0 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 77 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 1.311 -0.070 52 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 1.202 -0.078 45 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.110 -0.041 44 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.997 -0.072 36 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.914 -0.071 38 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.807 -0.038 32 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.718 -0.038 32 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.641 -0.023 33 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.558 -0.049 32 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.465 -0.039 29 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.393 -0.031 28 0 30 0
29APR26 5.00 C 0.290 0.290 0.290 0.325 -0.030 28 10 29 -10
29APR26 5.25 C 0.170 0.185 0.166 0.200 -0.015 28 209 356 +169
29APR26 5.50 C 0.100 0.100 0.089 0.114 -0.005 28 140 1,043 +100
29APR26 5.75 C 0.050 0.050 0.048 0.060 0.000 29 43 321 +42
29APR26 6.00 C 0.000 0.000 0.000 0.030 +0.001 29 0 156 0
29APR26 6.25 C 0.000 0.000 0.000 0.014 +0.002 29 0 37 0
29APR26 6.50 C 0.000 0.000 0.000 0.007 +0.002 30 0 60 0
29APR26 6.75 C 0.000 0.000 0.000 0.003 +0.001 30 0 15 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 29 0 22 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 32 0 160 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29APR26 7.75 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29APR26 8.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 1.311 -0.070 40 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.202 -0.078 34 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.110 -0.059 34 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 1.030 -0.039 36 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.914 -0.071 29 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 0.821 -0.055 28 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.743 -0.033 29 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.653 -0.035 27 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.559 -0.049 25 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.490 -0.043 26 0 0 0
28MAY26 4.90 C 0.385 0.389 0.373 0.424 -0.039 26 119 119 +119
28MAY26 5.00 C 0.329 0.329 0.329 0.365 -0.033 26 30 170 +30
28MAY26 5.25 C 0.203 0.203 0.203 0.242 -0.019 27 16 211 +16
28MAY26 5.50 C 0.000 0.000 0.000 0.152 -0.009 27 0 298 0
28MAY26 5.75 C 0.000 0.000 0.000 0.091 -0.003 27 0 133 0
28MAY26 6.00 C 0.000 0.000 0.000 0.052 +0.001 27 0 179 0
28MAY26 6.25 C 0.000 0.000 0.000 0.030 +0.002 28 0 268 0
28MAY26 6.50 C 0.000 0.000 0.000 0.016 +0.002 28 0 162 0
28MAY26 6.75 C 0.000 0.000 0.000 0.008 +0.001 28 0 105 0
28MAY26 7.00 C 0.000 0.000 0.000 0.004 +0.001 28 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.002 +0.001 28 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28MAY26 7.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.403 -0.048 31 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.329 -0.052 37 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.210 -0.070 28 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.117 -0.052 28 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.030 -0.039 29 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.943 -0.042 29 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.857 -0.022 28 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.757 -0.038 25 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.667 -0.047 24 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.595 -0.042 25 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.528 -0.036 25 0 0 0
29JUN26 4.90 C 0.404 0.406 0.404 0.466 -0.030 25 60 90 +60
29JUN26 5.00 C 0.350 0.394 0.348 0.408 -0.025 25 500 575 +500
29JUN26 5.25 C 0.245 0.274 0.236 0.286 -0.013 26 1,865 2,111 +1,371
29JUN26 5.50 C 0.000 0.000 0.000 0.193 -0.004 26 0 520 0
29JUN26 5.75 C 0.000 0.000 0.000 0.125 +0.001 26 0 411 0
29JUN26 6.00 C 0.062 0.062 0.062 0.080 +0.005 27 30 345 +30
29JUN26 6.25 C 0.000 0.000 0.000 0.051 +0.008 27 0 170 0
29JUN26 6.50 C 0.035 0.035 0.035 0.030 +0.004 27 70 130 +70
29JUN26 6.75 C 0.000 0.000 0.000 0.017 +0.003 27 0 15 0
29JUN26 7.00 C 0.000 0.000 0.000 0.010 +0.003 27 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.006 +0.002 27 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.003 +0.001 27 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.002 +0.001 28 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 31 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.403 -0.057 27 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.329 -0.052 32 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.210 -0.071 25 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.117 -0.053 24 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.036 -0.042 26 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.943 -0.042 25 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.884 -0.025 28 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.785 -0.037 25 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.731 -0.019 27 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.659 -0.010 27 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.576 -0.015 25 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.515 -0.011 25 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.464 -0.008 26 0 15 0
29SEP26 5.25 C 0.000 0.000 0.000 0.347 +0.004 26 0 33 0
29SEP26 5.50 C 0.000 0.000 0.000 0.251 -0.003 26 0 165 0
29SEP26 5.75 C 0.000 0.000 0.000 0.178 +0.002 26 0 54 0
29SEP26 6.00 C 0.000 0.000 0.000 0.124 +0.005 25 0 535 0
29SEP26 6.25 C 0.000 0.000 0.000 0.085 +0.006 25 0 538 0
29SEP26 6.50 C 0.000 0.000 0.000 0.057 +0.006 25 0 317 0
29SEP26 6.75 C 0.000 0.000 0.000 0.038 +0.005 25 0 58 0
29SEP26 7.00 C 0.000 0.000 0.000 0.025 +0.005 25 0 35 0
29SEP26 7.25 C 0.000 0.000 0.000 0.016 +0.003 25 0 50 0
29SEP26 7.50 C 0.000 0.000 0.000 0.011 +0.003 26 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.007 +0.002 26 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.004 +0.001 25 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.003 +0.001 26 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.002 +0.001 26 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 28 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.329 -0.052 27 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.217 -0.064 23 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.117 -0.067 21 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.038 -0.058 23 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.960 -0.047 23 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.886 -0.042 24 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.813 -0.041 24 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.748 -0.036 24 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.719 +0.001 26 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.653 -0.003 26 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.573 -0.024 24 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.533 -0.011 25 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.421 -0.004 25 0 47 0
30DEC26 5.50 C 0.000 0.000 0.000 0.332 +0.004 26 0 2 0
30DEC26 5.75 C 0.000 0.000 0.000 0.261 +0.008 26 0 6 0
30DEC26 6.00 C 0.000 0.000 0.000 0.201 +0.003 26 0 10 0
30DEC26 6.25 C 0.000 0.000 0.000 0.152 +0.003 26 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.114 +0.004 26 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.085 +0.005 26 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.062 +0.005 26 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.046 +0.005 26 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.034 +0.005 26 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.024 +0.003 26 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.017 +0.003 26 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.013 +0.003 26 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.009 +0.002 26 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.007 +0.002 26 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.005 +0.001 26 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.329 -0.052 24 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.217 -0.066 20 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.158 -0.037 24 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.084 -0.031 24 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.013 -0.027 24 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.918 -0.049 23 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.873 -0.027 24 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.809 -0.025 24 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.747 -0.027 24 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.693 -0.022 24 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.638 -0.023 24 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.577 -0.033 24 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 0.468 -0.027 24 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 0.378 -0.019 24 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 0.312 -0.004 25 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 0.253 +0.004 25 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.198 +0.003 25 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.154 -0.003 25 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.121 -0.003 25 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.093 -0.002 25 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.071 0.000 25 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.055 0.000 25 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.042 +0.001 25 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 0.031 0.000 25 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.024 +0.001 25 0 0 0
TOTAL CALL 3,459 14,706 +2,619
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 68 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 64 0 1 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 60 0 7 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 56 0 45 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 53 0 57 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 49 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 45 0 39 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 42 0 76 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 38 0 75 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 35 0 4 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 32 0 141 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 28 0 50 0
30MAR26 4.40 P 0.012 0.012 0.012 0.003 +0.002 29 20 50 +20
30MAR26 4.50 P 0.013 0.014 0.013 0.006 +0.004 29 31 161 +31
30MAR26 4.60 P 0.025 0.026 0.025 0.011 +0.007 29 70 1,112 0
30MAR26 4.70 P 0.025 0.039 0.025 0.020 +0.012 29 105 1,220 +75
30MAR26 4.80 P 0.039 0.053 0.039 0.036 +0.019 29 76 474 -1
30MAR26 4.90 P 0.068 0.081 0.068 0.058 +0.028 29 62 700 0
30MAR26 5.00 P 0.083 0.117 0.083 0.088 +0.036 29 152 857 +62
30MAR26 5.25 P 0.212 0.232 0.210 0.206 +0.061 29 74 854 +26
30MAR26 5.50 P 0.413 0.413 0.399 0.369 +0.056 25 11 566 +9
30MAR26 5.75 P 0.000 0.000 0.000 0.599 +0.073 28 0 335 0
30MAR26 6.00 P 0.000 0.000 0.000 0.840 +0.057 0 0 90 0
30MAR26 6.25 P 0.000 0.000 0.000 1.123 +0.109 55 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.340 +0.068 0 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.596 +0.086 55 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.840 +0.060 0 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.090 +0.080 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.340 +0.080 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.590 +0.070 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.840 +0.080 0 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 3.090 +0.080 0 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 3.340 +0.080 0 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 3.590 +0.062 0 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 3.840 +0.080 0 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 4.090 +0.080 0 0 0 0
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.002 +0.001 29 0 0 0
29APR26 4.10 P 0.010 0.010 0.010 0.005 +0.004 30 1 1 +1
29APR26 4.20 P 0.000 0.000 0.000 0.008 +0.005 29 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.013 +0.008 29 0 39 0
29APR26 4.40 P 0.024 0.025 0.024 0.020 +0.011 29 10 30 +10
29APR26 4.50 P 0.039 0.039 0.039 0.031 +0.016 29 1 43 +1
29APR26 4.60 P 0.036 0.050 0.036 0.045 +0.021 29 3 4 +3
29APR26 4.70 P 0.076 0.083 0.076 0.065 +0.028 29 112 272 +7
29APR26 4.80 P 0.116 0.116 0.116 0.090 +0.035 29 30 97 0
29APR26 4.90 P 0.127 0.144 0.118 0.118 +0.039 29 100 247 +40
29APR26 5.00 P 0.187 0.187 0.187 0.160 +0.050 30 1 514 +1
29APR26 5.25 P 0.315 0.315 0.293 0.285 +0.066 30 46 488 -16
29APR26 5.50 P 0.000 0.000 0.000 0.453 +0.078 31 0 1,442 0
29APR26 5.75 P 0.000 0.000 0.000 0.655 +0.084 32 0 342 0
29APR26 6.00 P 0.000 0.000 0.000 0.875 +0.078 34 0 195 0
29APR26 6.25 P 0.000 0.000 0.000 1.123 +0.081 39 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.350 +0.052 37 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.607 +0.052 45 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.840 +0.060 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.095 +0.069 48 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.365 +0.093 62 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 2.590 +0.055 0 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 2.840 +0.056 0 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 3.113 +0.066 73 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 3.362 +0.082 76 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 3.593 +0.025 67 0 0 0
28MAY26 3.90 P 0.000 0.000 0.000 0.004 +0.003 28 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.007 +0.005 28 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.010 +0.005 27 0 10 0
28MAY26 4.20 P 0.000 0.000 0.000 0.016 +0.008 28 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.024 +0.011 28 0 10 0
28MAY26 4.40 P 0.000 0.000 0.000 0.034 +0.015 27 0 1 0
28MAY26 4.50 P 0.000 0.000 0.000 0.049 +0.020 28 0 30 0
28MAY26 4.60 P 0.000 0.000 0.000 0.068 +0.025 28 0 0 0
28MAY26 4.70 P 0.000 0.000 0.000 0.092 +0.031 28 0 76 0
28MAY26 4.80 P 0.121 0.153 0.121 0.120 +0.036 28 3 187 +3
28MAY26 4.90 P 0.000 0.000 0.000 0.154 +0.042 28 0 154 0
28MAY26 5.00 P 0.230 0.230 0.230 0.194 +0.049 28 1 301 -1
28MAY26 5.25 P 0.304 0.332 0.304 0.321 +0.064 28 36 264 +31
28MAY26 5.50 P 0.555 0.557 0.555 0.483 +0.074 29 60 151 +60
28MAY26 5.75 P 0.000 0.000 0.000 0.677 +0.080 30 0 101 0
28MAY26 6.00 P 0.000 0.000 0.000 0.896 +0.083 32 0 54 0
28MAY26 6.25 P 0.000 0.000 0.000 1.132 +0.084 35 0 16 0
28MAY26 6.50 P 0.000 0.000 0.000 1.381 +0.083 40 0 27 0
28MAY26 6.75 P 0.000 0.000 0.000 1.638 +0.083 45 0 16 0
28MAY26 7.00 P 0.000 0.000 0.000 1.872 +0.059 46 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.124 +0.054 51 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.372 +0.044 54 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 2.628 +0.043 59 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.899 +0.071 67 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 3.156 +0.064 72 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 3.364 +0.023 64 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.005 +0.003 27 0 104 0
29JUN26 3.90 P 0.000 0.000 0.000 0.008 +0.004 27 0 108 0
29JUN26 4.00 P 0.000 0.000 0.000 0.013 +0.007 27 0 9 0
29JUN26 4.10 P 0.000 0.000 0.000 0.019 +0.010 27 0 200 0
29JUN26 4.20 P 0.000 0.000 0.000 0.027 +0.013 27 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.038 +0.017 27 0 43 0
29JUN26 4.40 P 0.000 0.000 0.000 0.053 +0.022 27 0 33 0
29JUN26 4.50 P 0.083 0.083 0.077 0.071 +0.027 27 53 90 +53
29JUN26 4.60 P 0.120 0.120 0.101 0.093 +0.033 27 102 177 +2
29JUN26 4.70 P 0.000 0.000 0.000 0.119 +0.038 27 0 97 0
29JUN26 4.80 P 0.000 0.000 0.000 0.151 +0.045 27 0 100 0
29JUN26 4.90 P 0.000 0.000 0.000 0.187 +0.050 27 0 303 0
29JUN26 5.00 P 0.000 0.000 0.000 0.228 +0.055 27 0 427 0
29JUN26 5.25 P 0.334 0.335 0.334 0.356 +0.070 27 60 531 +30
29JUN26 5.50 P 0.000 0.000 0.000 0.515 +0.078 28 0 618 0
29JUN26 5.75 P 0.759 0.759 0.759 0.703 +0.085 29 1 388 -1
29JUN26 6.00 P 0.964 0.964 0.964 0.913 +0.086 30 1 258 0
29JUN26 6.25 P 0.000 0.000 0.000 1.143 +0.087 32 0 5 0
29JUN26 6.50 P 0.000 0.000 0.000 1.381 +0.081 35 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.638 +0.083 40 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.895 +0.082 45 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.138 +0.068 47 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.372 +0.044 47 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.628 +0.043 52 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.899 +0.058 58 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 3.156 +0.062 63 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 3.381 +0.040 61 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.612 +0.021 59 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.868 +0.015 63 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 4.125 +0.045 67 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.023 +0.009 25 0 15 0
29SEP26 3.90 P 0.000 0.000 0.000 0.034 +0.014 25 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.045 +0.019 25 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.057 +0.021 25 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.073 +0.025 25 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.092 +0.029 25 0 52 0
29SEP26 4.40 P 0.000 0.000 0.000 0.116 +0.031 25 0 14 0
29SEP26 4.50 P 0.000 0.000 0.000 0.142 +0.038 25 0 39 0
29SEP26 4.60 P 0.000 0.000 0.000 0.172 +0.042 25 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.207 +0.045 25 0 174 0
29SEP26 4.80 P 0.000 0.000 0.000 0.245 +0.046 25 0 167 0
29SEP26 4.90 P 0.303 0.303 0.300 0.288 +0.050 25 32 126 +25
29SEP26 5.00 P 0.358 0.358 0.342 0.334 +0.054 24 103 1,446 +97
29SEP26 5.25 P 0.000 0.000 0.000 0.469 +0.052 24 0 198 0
29SEP26 5.50 P 0.000 0.000 0.000 0.630 +0.082 24 0 282 0
29SEP26 5.75 P 0.000 0.000 0.000 0.803 +0.081 23 0 160 0
29SEP26 6.00 P 0.000 0.000 0.000 1.000 +0.072 23 0 466 0
29SEP26 6.25 P 0.000 0.000 0.000 1.237 +0.050 25 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 1.465 +0.070 25 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.673 +0.045 19 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.918 +0.052 19 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.145 +0.045 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.419 +0.067 26 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.667 +0.069 28 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.934 +0.088 36 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 3.161 +0.057 30 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.409 +0.068 32 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.642 +0.042 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.896 +0.043 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 4.138 +0.041 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.062 +0.019 25 0 34 0
30DEC26 4.00 P 0.000 0.000 0.000 0.078 +0.022 25 0 54 0
30DEC26 4.10 P 0.000 0.000 0.000 0.096 +0.026 25 0 12 0
30DEC26 4.20 P 0.130 0.130 0.130 0.122 +0.034 26 100 102 +100
30DEC26 4.30 P 0.000 0.000 0.000 0.141 +0.031 25 0 24 0
30DEC26 4.40 P 0.000 0.000 0.000 0.169 +0.033 25 0 47 0
30DEC26 4.50 P 0.000 0.000 0.000 0.200 +0.034 25 0 82 0
30DEC26 4.60 P 0.000 0.000 0.000 0.236 +0.037 25 0 106 0
30DEC26 4.70 P 0.000 0.000 0.000 0.275 +0.040 25 0 28 0
30DEC26 4.80 P 0.000 0.000 0.000 0.318 +0.042 25 0 7 0
30DEC26 4.90 P 0.000 0.000 0.000 0.364 +0.046 25 0 35 0
30DEC26 5.00 P 0.442 0.450 0.442 0.414 +0.048 25 5 23 +2
30DEC26 5.25 P 0.000 0.000 0.000 0.555 +0.056 26 0 14 0
30DEC26 5.50 P 0.000 0.000 0.000 0.722 +0.067 26 0 6 0
30DEC26 5.75 P 0.000 0.000 0.000 0.912 +0.081 27 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.091 +0.068 26 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.273 +0.046 25 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.541 +0.101 29 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.715 +0.051 25 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.984 +0.093 30 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.219 +0.098 30 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.450 +0.089 30 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.692 +0.088 31 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.934 +0.085 32 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 3.179 +0.075 32 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.418 +0.077 32 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.664 +0.063 33 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.914 +0.061 35 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.085 +0.021 25 0 0 0
30MAR27 4.00 P 0.000 0.000 0.000 0.104 +0.025 25 0 0 0
30MAR27 4.10 P 0.000 0.000 0.000 0.126 +0.029 25 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.151 +0.034 25 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.177 +0.032 25 0 0 0
30MAR27 4.40 P 0.000 0.000 0.000 0.205 +0.032 25 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.242 +0.035 25 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.281 +0.040 25 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.321 +0.041 25 0 1 0
30MAR27 4.80 P 0.000 0.000 0.000 0.365 +0.045 25 0 3 0
30MAR27 4.90 P 0.440 0.440 0.440 0.412 +0.047 25 1 1 0
30MAR27 5.00 P 0.000 0.000 0.000 0.462 +0.049 25 0 0 0
30MAR27 5.25 P 0.000 0.000 0.000 0.603 +0.056 25 0 1 0
30MAR27 5.50 P 0.000 0.000 0.000 0.764 +0.063 26 0 1 0
30MAR27 5.75 P 0.000 0.000 0.000 0.942 +0.069 26 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.118 +0.057 26 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.341 +0.077 27 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.558 +0.079 28 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.749 +0.051 26 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.984 +0.063 27 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.219 +0.071 28 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.477 +0.099 31 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.733 +0.109 33 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.934 +0.069 29 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 3.179 +0.069 30 0 0 0
TOTAL PUT 1,463 19,951 +670
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 ($0.001) CLOSING PRICE HK$ 4.47
30MAR26 2.90 C 0.000 0.000 0.000 1.571 -0.095 0 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 1.477 -0.089 61 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 1.378 -0.088 60 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.273 -0.089 0 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.170 -0.096 0 0 693 0
30MAR26 3.40 C 0.000 0.000 0.000 1.079 -0.087 47 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 0.980 -0.087 45 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 0.875 -0.092 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 0.773 -0.094 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 0.679 -0.088 29 0 40 0
30MAR26 3.90 C 0.000 0.000 0.000 0.595 -0.073 38 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.495 -0.074 33 0 501 0
30MAR26 4.10 C 0.000 0.000 0.000 0.397 -0.068 28 0 5,000 0
30MAR26 4.20 C 0.000 0.000 0.000 0.308 -0.066 26 0 4,000 0
30MAR26 4.30 C 0.000 0.000 0.000 0.226 -0.063 24 0 4,417 0
30MAR26 4.40 C 0.161 0.161 0.161 0.158 -0.055 24 100 4,687 +100
30MAR26 4.50 C 0.098 0.106 0.094 0.097 -0.043 22 815 19,662 +815
30MAR26 4.60 C 0.062 0.069 0.056 0.063 -0.027 23 1,964 15,626 +640
30MAR26 4.70 C 0.039 0.041 0.033 0.036 -0.019 23 3,093 41,057 +35
30MAR26 4.80 C 0.024 0.027 0.023 0.019 -0.013 23 1,530 29,118 0
30MAR26 4.90 C 0.013 0.016 0.012 0.010 -0.006 23 523 8,717 0
30MAR26 5.00 C 0.010 0.011 0.010 0.005 -0.003 23 231 57,559 -31
30MAR26 5.25 C 0.000 0.000 0.000 0.001 0.000 25 0 6,135 0
30MAR26 5.50 C 0.000 0.000 0.000 0.001 0.000 31 0 3,387 0
30MAR26 5.75 C 0.000 0.000 0.000 0.001 0.000 37 0 3,138 0
30MAR26 6.00 C 0.000 0.000 0.000 0.001 0.000 42 0 176 0
30MAR26 6.25 C 0.000 0.000 0.000 0.001 0.000 48 0 76 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 53 0 76 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 62 0 30 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 70 0 0 0
29APR26 3.20 C 0.000 0.000 0.000 1.287 -0.079 48 0 0 0
29APR26 3.30 C 0.000 0.000 0.000 1.203 -0.063 56 0 0 0
29APR26 3.40 C 0.000 0.000 0.000 1.114 -0.052 57 0 0 0
29APR26 3.50 C 0.000 0.000 0.000 0.992 -0.107 40 0 0 0
29APR26 3.60 C 0.000 0.000 0.000 0.907 -0.061 44 0 0 0
29APR26 3.70 C 0.000 0.000 0.000 0.776 -0.123 0 0 0 0
29APR26 3.80 C 0.000 0.000 0.000 0.704 -0.072 34 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 0.603 -0.077 29 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 0.504 -0.083 26 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.408 -0.085 22 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.308 -0.089 18 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.240 -0.067 20 0 660 0
29APR26 4.40 C 0.000 0.000 0.000 0.173 -0.054 20 0 1,500 0
29APR26 4.50 C 0.142 0.146 0.142 0.118 -0.042 19 105 1,421 +95
29APR26 4.60 C 0.113 0.113 0.097 0.077 -0.029 19 320 1,269 +300
29APR26 4.70 C 0.000 0.000 0.000 0.047 -0.019 19 0 17,430 0
29APR26 4.80 C 0.055 0.055 0.055 0.028 -0.011 19 30 1,515 0
29APR26 4.90 C 0.040 0.040 0.034 0.015 -0.006 19 196 1,932 -94
29APR26 5.00 C 0.026 0.026 0.026 0.008 -0.003 19 100 2,640 -100
29APR26 5.25 C 0.000 0.000 0.000 0.002 0.000 20 0 896 0
29APR26 5.50 C 0.000 0.000 0.000 0.001 0.000 23 0 856 0
29APR26 5.75 C 0.000 0.000 0.000 0.001 0.000 27 0 269 0
29APR26 6.00 C 0.000 0.000 0.000 0.001 0.000 31 0 83 0
29APR26 6.25 C 0.000 0.000 0.000 0.001 0.000 35 0 123 0
29APR26 6.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
28MAY26 3.30 C 0.000 0.000 0.000 1.217 -0.060 57 0 0 0
28MAY26 3.40 C 0.000 0.000 0.000 1.114 -0.063 51 0 0 0
28MAY26 3.50 C 0.000 0.000 0.000 1.011 -0.088 46 0 0 0
28MAY26 3.60 C 0.000 0.000 0.000 0.909 -0.059 41 0 0 0
28MAY26 3.70 C 0.000 0.000 0.000 0.807 -0.092 36 0 0 0
28MAY26 3.80 C 0.000 0.000 0.000 0.705 -0.088 32 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 0.604 -0.091 28 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 0.507 -0.087 25 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 0.414 -0.082 22 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.329 -0.073 21 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.253 -0.057 21 0 2,000 0
28MAY26 4.40 C 0.000 0.000 0.000 0.188 -0.050 20 0 0 0
28MAY26 4.50 C 0.180 0.180 0.180 0.135 -0.038 20 67 67 +67
28MAY26 4.60 C 0.000 0.000 0.000 0.095 -0.027 20 0 1,115 0
28MAY26 4.70 C 0.000 0.000 0.000 0.064 -0.018 20 0 1,769 0
28MAY26 4.80 C 0.075 0.075 0.075 0.042 -0.011 20 400 1,061 +340
28MAY26 4.90 C 0.058 0.060 0.058 0.027 -0.006 20 460 3,458 +20
28MAY26 5.00 C 0.047 0.047 0.045 0.017 -0.003 20 975 2,737 0
28MAY26 5.25 C 0.000 0.000 0.000 0.005 -0.001 20 0 925 0
28MAY26 5.50 C 0.000 0.000 0.000 0.002 0.000 21 0 1,216 0
28MAY26 5.75 C 0.000 0.000 0.000 0.001 0.000 22 0 201 0
28MAY26 6.00 C 0.000 0.000 0.000 0.001 0.000 25 0 172 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 28 0 86 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 31 0 86 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 34 0 86 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29JUN26 3.00 C 0.000 0.000 0.000 1.490 -0.087 50 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.391 -0.081 47 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.297 -0.088 47 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.217 -0.069 51 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.114 -0.072 46 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.011 -0.088 41 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 0.909 -0.078 37 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 0.807 -0.092 33 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 0.705 -0.092 29 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 0.609 -0.087 26 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 0.515 -0.082 24 0 13,164 0
29JUN26 4.10 C 0.000 0.000 0.000 0.428 -0.073 23 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.348 -0.063 22 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.278 -0.051 22 0 2,268 0
29JUN26 4.40 C 0.000 0.000 0.000 0.219 -0.039 22 0 20,520 0
29JUN26 4.50 C 0.210 0.210 0.210 0.169 -0.028 21 100 3,348 -100
29JUN26 4.60 C 0.165 0.165 0.165 0.129 -0.019 21 120 3,107 -120
29JUN26 4.70 C 0.000 0.000 0.000 0.097 -0.012 21 0 3,355 0
29JUN26 4.80 C 0.000 0.000 0.000 0.072 -0.006 21 0 1,282 0
29JUN26 4.90 C 0.082 0.082 0.082 0.052 -0.004 21 20 6,516 0
29JUN26 5.00 C 0.064 0.064 0.064 0.038 -0.001 21 20 7,526 0
29JUN26 5.25 C 0.000 0.000 0.000 0.016 +0.001 21 0 12,392 0
29JUN26 5.50 C 0.000 0.000 0.000 0.007 +0.001 21 0 2,966 0
29JUN26 5.75 C 0.000 0.000 0.000 0.003 +0.001 22 0 1,244 0
29JUN26 6.00 C 0.000 0.000 0.000 0.001 0.000 21 0 289 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 24 0 131 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 26 0 84 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 28 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 30 0 115 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 33 0 85 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 34 0 165 0
29SEP26 3.00 C 0.000 0.000 0.000 1.507 -0.070 47 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 1.408 -0.069 44 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.301 -0.084 39 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.217 -0.069 39 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.114 -0.073 36 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.012 -0.087 33 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 0.910 -0.083 29 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 0.811 -0.090 27 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 0.714 -0.088 24 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.623 -0.084 23 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 0.538 -0.079 22 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.460 -0.073 21 0 7,000 0
29SEP26 4.20 C 0.000 0.000 0.000 0.390 -0.067 21 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.331 -0.058 21 0 1,615 0
29SEP26 4.40 C 0.307 0.307 0.298 0.278 -0.051 21 90 2,451 +48
29SEP26 4.50 C 0.000 0.000 0.000 0.232 -0.046 21 0 3,376 0
29SEP26 4.60 C 0.220 0.220 0.220 0.192 -0.040 21 10 982 0
29SEP26 4.70 C 0.000 0.000 0.000 0.159 -0.033 20 0 1,365 0
29SEP26 4.80 C 0.152 0.160 0.152 0.130 -0.030 20 80 1,225 0
29SEP26 4.90 C 0.000 0.000 0.000 0.105 -0.026 20 0 1,986 0
29SEP26 5.00 C 0.000 0.000 0.000 0.085 -0.021 20 0 1,654 0
29SEP26 5.25 C 0.000 0.000 0.000 0.048 -0.014 20 0 2,193 0
29SEP26 5.50 C 0.000 0.000 0.000 0.026 -0.008 20 0 1,447 0
29SEP26 5.75 C 0.000 0.000 0.000 0.013 -0.005 20 0 792 0
29SEP26 6.00 C 0.000 0.000 0.000 0.007 -0.003 20 0 162 0
29SEP26 6.25 C 0.000 0.000 0.000 0.004 -0.001 21 0 177 0
29SEP26 6.50 C 0.000 0.000 0.000 0.002 -0.001 21 0 88 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 -0.001 21 0 88 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 22 0 88 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 24 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 25 0 90 0
30DEC26 3.10 C 0.000 0.000 0.000 1.422 -0.055 39 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.315 -0.070 35 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.217 -0.069 33 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.114 -0.075 30 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.016 -0.085 28 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 0.919 -0.083 26 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 0.827 -0.078 24 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 0.741 -0.077 23 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 0.661 -0.070 23 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.587 -0.062 22 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.521 -0.060 22 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 0.460 -0.060 22 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.402 -0.058 21 0 75 0
30DEC26 4.40 C 0.000 0.000 0.000 0.349 -0.035 21 0 6 0
30DEC26 4.50 C 0.000 0.000 0.000 0.290 -0.045 20 8,000 8,892 +8,000
30DEC26 4.60 C 0.000 0.000 0.000 0.253 -0.038 20 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.230 -0.024 21 0 2,781 0
30DEC26 4.80 C 0.000 0.000 0.000 0.199 -0.020 21 0 1,047 0
30DEC26 4.90 C 0.000 0.000 0.000 0.171 -0.019 21 0 35 0
30DEC26 5.00 C 0.153 0.153 0.153 0.146 -0.019 21 530 1,606 +333
30DEC26 5.25 C 0.000 0.000 0.000 0.095 -0.021 21 0 547 0
30DEC26 5.50 C 0.000 0.000 0.000 0.062 -0.014 21 0 116 0
30DEC26 5.75 C 0.000 0.000 0.000 0.039 -0.009 21 0 120 0
30DEC26 6.00 C 0.040 0.040 0.040 0.024 -0.006 21 58 178 +58
30DEC26 6.25 C 0.031 0.033 0.031 0.015 -0.003 21 232 362 +232
30DEC26 6.50 C 0.000 0.000 0.000 0.009 -0.002 21 0 90 0
30DEC26 6.75 C 0.000 0.000 0.000 0.006 -0.001 21 0 90 0
30DEC26 7.00 C 0.000 0.000 0.000 0.003 -0.001 21 0 90 0
30DEC26 7.25 C 0.000 0.000 0.000 0.002 -0.001 21 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.001 -0.001 21 0 93 0
30MAR27 3.30 C 0.000 0.000 0.000 1.217 -0.079 28 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.114 -0.077 25 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.021 -0.080 24 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 0.932 -0.079 23 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 0.854 -0.066 23 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 0.765 -0.066 21 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 0.686 -0.065 21 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 0.635 -0.030 22 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.572 -0.016 21 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.495 -0.034 20 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.434 -0.040 20 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.386 -0.036 20 2,000 2,000 +2,000
30MAR27 4.50 C 0.000 0.000 0.000 0.342 -0.034 20 2,000 2,400 +2,000
30MAR27 4.60 C 0.000 0.000 0.000 0.303 -0.028 20 0 450 0
30MAR27 4.70 C 0.000 0.000 0.000 0.266 -0.027 20 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.235 -0.021 20 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.205 -0.021 20 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.180 -0.016 20 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 0.132 -0.009 20 0 686 0
30MAR27 5.50 C 0.000 0.000 0.000 0.093 -0.008 21 0 96 0
30MAR27 5.75 C 0.000 0.000 0.000 0.064 -0.004 21 0 96 0
30MAR27 6.00 C 0.000 0.000 0.000 0.043 -0.003 21 0 96 0
30MAR27 6.25 C 0.000 0.000 0.000 0.029 -0.001 21 0 96 0
30MAR27 6.50 C 0.000 0.000 0.000 0.019 0.000 21 0 96 0
30MAR27 6.75 C 0.000 0.000 0.000 0.012 0.000 20 0 96 0
30MAR27 7.00 C 0.000 0.000 0.000 0.008 0.000 21 0 96 0
TOTAL CALL 24,169 383,993 +14,638
30MAR26 2.90 P 0.000 0.000 0.000 0.001 0.000 63 0 634 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 59 0 300 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 54 0 434 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 50 0 345 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 46 0 764 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 42 0 216 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 38 0 706 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 34 0 2,351 0
30MAR26 3.70 P 0.004 0.005 0.004 0.001 0.000 30 300 5,359 +139
30MAR26 3.80 P 0.007 0.008 0.006 0.001 0.000 26 360 4,570 +250
30MAR26 3.90 P 0.000 0.000 0.000 0.002 +0.001 25 0 6,901 0
30MAR26 4.00 P 0.014 0.023 0.014 0.004 +0.003 23 511 57,863 0
30MAR26 4.10 P 0.021 0.033 0.020 0.010 +0.006 23 2,849 8,758 +1,815
30MAR26 4.20 P 0.030 0.049 0.029 0.021 +0.012 23 2,908 12,927 +1,460
30MAR26 4.30 P 0.050 0.068 0.048 0.043 +0.022 23 2,251 11,175 +27
30MAR26 4.40 P 0.060 0.105 0.060 0.078 +0.035 23 17,646 33,494 +14,600
30MAR26 4.50 P 0.131 0.151 0.123 0.126 +0.048 23 18,413 20,877 -16,217
30MAR26 4.60 P 0.140 0.200 0.140 0.184 +0.056 23 591 17,256 +129
30MAR26 4.70 P 0.000 0.000 0.000 0.255 +0.066 22 0 19,508 0
30MAR26 4.80 P 0.000 0.000 0.000 0.350 +0.078 25 0 1,318 0
30MAR26 4.90 P 0.000 0.000 0.000 0.443 +0.083 27 0 25 0
30MAR26 5.00 P 0.000 0.000 0.000 0.538 +0.082 29 0 21 0
30MAR26 5.25 P 0.000 0.000 0.000 0.785 +0.074 36 0 0 0
30MAR26 5.50 P 0.000 0.000 0.000 1.061 +0.098 60 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.288 +0.080 55 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.546 +0.084 69 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.788 +0.086 69 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 2.030 +0.074 0 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.280 +0.074 0 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.538 +0.089 87 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.780 +0.078 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 3.030 +0.073 0 0 0 0
29APR26 3.20 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29APR26 3.30 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR26 3.40 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29APR26 3.50 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29APR26 3.60 P 0.010 0.010 0.010 0.001 0.000 20 8 8 +8
29APR26 3.70 P 0.014 0.014 0.012 0.002 +0.001 19 28 308 +28
29APR26 3.80 P 0.000 0.000 0.000 0.005 +0.003 19 0 270 0
29APR26 3.90 P 0.023 0.024 0.023 0.011 +0.007 19 101 891 +101
29APR26 4.00 P 0.031 0.035 0.031 0.022 +0.013 19 91 1,571 +91
29APR26 4.10 P 0.036 0.050 0.036 0.041 +0.022 19 509 880 +479
29APR26 4.20 P 0.050 0.069 0.050 0.065 +0.028 18 1,262 36,283 +1,262
29APR26 4.30 P 0.088 0.100 0.082 0.104 +0.042 18 674 3,093 +620
29APR26 4.40 P 0.125 0.136 0.125 0.154 +0.053 18 230 1,979 +130
29APR26 4.50 P 0.186 0.186 0.186 0.216 +0.064 18 1,000 2,892 0
29APR26 4.60 P 0.190 0.240 0.190 0.287 +0.072 17 368 4,492 +122
29APR26 4.70 P 0.000 0.000 0.000 0.367 +0.078 15 0 380 0
29APR26 4.80 P 0.000 0.000 0.000 0.453 +0.082 9 0 60 0
29APR26 4.90 P 0.000 0.000 0.000 0.543 +0.084 0 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.636 +0.086 0 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.875 +0.088 0 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 1.116 +0.088 0 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 1.400 +0.130 26 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 1.649 +0.137 29 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.841 +0.088 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 2.083 +0.088 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 2.324 +0.088 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 2.645 +0.167 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.894 +0.174 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 3.143 +0.147 0 0 0 0
28MAY26 3.30 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28MAY26 3.40 P 0.010 0.010 0.010 0.001 0.000 21 8 8 +8
28MAY26 3.50 P 0.010 0.010 0.010 0.002 +0.001 20 8 8 +8
28MAY26 3.60 P 0.012 0.012 0.012 0.004 +0.003 20 8 8 +8
28MAY26 3.70 P 0.000 0.000 0.000 0.008 +0.005 20 0 0 0
28MAY26 3.80 P 0.025 0.025 0.025 0.014 +0.008 20 200 816 +200
28MAY26 3.90 P 0.000 0.000 0.000 0.025 +0.014 19 0 25 0
28MAY26 4.00 P 0.052 0.053 0.052 0.042 +0.021 20 200 1,455 +200
28MAY26 4.10 P 0.000 0.000 0.000 0.063 +0.026 19 0 206 0
28MAY26 4.20 P 0.092 0.092 0.092 0.095 +0.038 19 12 850 +12
28MAY26 4.30 P 0.000 0.000 0.000 0.136 +0.047 19 0 500 0
28MAY26 4.40 P 0.154 0.160 0.150 0.186 +0.056 19 1,100 1,980 +1,060
28MAY26 4.50 P 0.224 0.224 0.224 0.245 +0.065 18 400 270 -182
28MAY26 4.60 P 0.000 0.000 0.000 0.313 +0.072 18 0 90 0
28MAY26 4.70 P 0.000 0.000 0.000 0.388 +0.077 17 0 1,075 0
28MAY26 4.80 P 0.000 0.000 0.000 0.469 +0.081 16 0 145 0
28MAY26 4.90 P 0.000 0.000 0.000 0.555 +0.084 13 0 60 0
28MAY26 5.00 P 0.000 0.000 0.000 0.644 +0.086 0 0 30 0
28MAY26 5.25 P 0.000 0.000 0.000 0.904 +0.115 19 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 1.116 +0.087 0 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 1.400 +0.130 22 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 1.649 +0.137 24 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.841 +0.088 0 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 2.083 +0.088 0 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 2.396 +0.160 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 2.645 +0.167 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.894 +0.174 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 3.143 +0.147 0 0 0 0
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JUN26 3.10 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.002 +0.001 22 0 360 0
29JUN26 3.40 P 0.000 0.000 0.000 0.004 +0.003 22 0 138 0
29JUN26 3.50 P 0.000 0.000 0.000 0.007 +0.005 21 0 3,410 0
29JUN26 3.60 P 0.000 0.000 0.000 0.012 +0.008 21 0 695 0
29JUN26 3.70 P 0.000 0.000 0.000 0.019 +0.011 21 0 1,260 0
29JUN26 3.80 P 0.035 0.044 0.035 0.031 +0.017 21 540 2,436 +140
29JUN26 3.90 P 0.000 0.000 0.000 0.048 +0.024 21 0 2,546 0
29JUN26 4.00 P 0.045 0.075 0.045 0.067 +0.030 21 720 2,780 -700
29JUN26 4.10 P 0.096 0.096 0.096 0.095 +0.038 20 30 2,884 +30
29JUN26 4.20 P 0.107 0.120 0.107 0.130 +0.047 20 70 26,631 +10
29JUN26 4.30 P 0.000 0.000 0.000 0.173 +0.056 20 0 1,828 0
29JUN26 4.40 P 0.190 0.190 0.190 0.223 +0.063 20 4 1,246 -4
29JUN26 4.50 P 0.229 0.240 0.229 0.281 +0.071 20 16 1,395 0
29JUN26 4.60 P 0.000 0.000 0.000 0.345 +0.076 20 0 2,038 0
29JUN26 4.70 P 0.000 0.000 0.000 0.416 +0.081 19 0 880 0
29JUN26 4.80 P 0.000 0.000 0.000 0.492 +0.084 19 0 464 0
29JUN26 4.90 P 0.000 0.000 0.000 0.573 +0.086 18 0 197 0
29JUN26 5.00 P 0.000 0.000 0.000 0.658 +0.087 15 0 160 0
29JUN26 5.25 P 0.000 0.000 0.000 0.904 +0.110 17 0 140 0
29JUN26 5.50 P 0.000 0.000 0.000 1.119 +0.089 0 0 180 0
29JUN26 5.75 P 0.000 0.000 0.000 1.400 +0.130 20 0 150 0
29JUN26 6.00 P 0.000 0.000 0.000 1.649 +0.137 22 0 388 0
29JUN26 6.25 P 0.000 0.000 0.000 1.898 +0.145 23 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 2.147 +0.152 23 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 2.396 +0.160 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.645 +0.167 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.894 +0.174 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 3.143 +0.147 0 0 0 0
29SEP26 3.00 P 0.017 0.017 0.017 0.002 +0.001 21 400 480 0
29SEP26 3.10 P 0.000 0.000 0.000 0.003 +0.001 21 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.005 +0.002 20 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.008 +0.002 20 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.013 +0.004 20 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.020 +0.005 20 0 3,438 0
29SEP26 3.60 P 0.048 0.048 0.048 0.030 +0.007 20 200 3,476 +200
29SEP26 3.70 P 0.060 0.060 0.060 0.044 +0.011 20 100 1,553 +100
29SEP26 3.80 P 0.082 0.083 0.082 0.062 +0.014 20 1,000 3,695 +100
29SEP26 3.90 P 0.000 0.000 0.000 0.085 +0.019 20 0 3,463 0
29SEP26 4.00 P 0.112 0.130 0.112 0.113 +0.023 20 560 2,898 -500
29SEP26 4.10 P 0.000 0.000 0.000 0.147 +0.034 20 0 2,719 0
29SEP26 4.20 P 0.000 0.000 0.000 0.181 +0.035 20 0 5,056 0
29SEP26 4.30 P 0.230 0.240 0.228 0.228 +0.044 20 90 2,510 +30
29SEP26 4.40 P 0.000 0.000 0.000 0.270 +0.042 19 0 688 0
29SEP26 4.50 P 0.000 0.000 0.000 0.326 +0.047 19 0 983 0
29SEP26 4.60 P 0.000 0.000 0.000 0.386 +0.051 19 0 702 0
29SEP26 4.70 P 0.000 0.000 0.000 0.454 +0.058 19 0 2,009 0
29SEP26 4.80 P 0.000 0.000 0.000 0.558 +0.095 22 0 68 0
29SEP26 4.90 P 0.000 0.000 0.000 0.637 +0.096 22 0 120 0
29SEP26 5.00 P 0.000 0.000 0.000 0.681 +0.065 17 0 1,031 0
29SEP26 5.25 P 0.000 0.000 0.000 0.908 +0.080 17 0 150 0
29SEP26 5.50 P 0.000 0.000 0.000 1.124 +0.067 0 0 61 0
29SEP26 5.75 P 0.000 0.000 0.000 1.400 +0.112 18 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.649 +0.116 20 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.898 +0.145 22 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 2.147 +0.137 24 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.396 +0.134 25 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.645 +0.136 26 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.894 +0.144 27 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 3.143 +0.147 26 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.010 +0.003 21 0 607 0
30DEC26 3.20 P 0.025 0.025 0.025 0.014 +0.003 21 8 8 +8
30DEC26 3.30 P 0.000 0.000 0.000 0.021 +0.005 21 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.030 +0.007 21 0 210 0
30DEC26 3.50 P 0.000 0.000 0.000 0.043 +0.010 21 0 278 0
30DEC26 3.60 P 0.000 0.000 0.000 0.058 +0.012 21 0 3,382 0
30DEC26 3.70 P 0.000 0.000 0.000 0.076 +0.014 21 0 825 0
30DEC26 3.80 P 0.120 0.120 0.120 0.100 +0.022 21 20 2,996 +20
30DEC26 3.90 P 0.135 0.135 0.135 0.128 +0.022 21 2 543 +2
30DEC26 4.00 P 0.000 0.000 0.000 0.160 +0.026 21 0 3,531 0
30DEC26 4.10 P 0.000 0.000 0.000 0.198 +0.032 21 0 375 0
30DEC26 4.20 P 0.000 0.000 0.000 0.240 +0.036 21 0 151 0
30DEC26 4.30 P 0.278 0.278 0.278 0.288 +0.041 21 50 376 -23
30DEC26 4.40 P 0.000 0.000 0.000 0.340 +0.047 21 0 430 0
30DEC26 4.50 P 0.000 0.000 0.000 0.397 +0.051 21 8,000 8,846 +8,000
30DEC26 4.60 P 0.000 0.000 0.000 0.459 +0.055 21 0 1,450 0
30DEC26 4.70 P 0.000 0.000 0.000 0.528 +0.061 22 0 1,830 0
30DEC26 4.80 P 0.000 0.000 0.000 0.601 +0.087 22 0 1,000 0
30DEC26 4.90 P 0.000 0.000 0.000 0.658 +0.047 21 0 20 0
30DEC26 5.00 P 0.000 0.000 0.000 0.747 +0.060 22 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.971 +0.076 23 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 1.188 +0.076 23 0 103 0
30DEC26 5.75 P 0.000 0.000 0.000 1.400 +0.063 17 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.649 +0.077 19 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.898 +0.092 21 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 2.147 +0.104 23 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 2.396 +0.114 24 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.645 +0.123 26 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.894 +0.130 27 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 3.143 +0.134 28 0 0 0
30MAR27 3.30 P 0.046 0.046 0.046 0.032 +0.010 21 10 10 +10
30MAR27 3.40 P 0.059 0.059 0.059 0.044 +0.013 21 30 56 +30
30MAR27 3.50 P 0.064 0.064 0.064 0.058 +0.016 21 40 40 +40
30MAR27 3.60 P 0.091 0.091 0.091 0.077 +0.021 21 30 30 +30
30MAR27 3.70 P 0.000 0.000 0.000 0.099 +0.025 21 0 0 0
30MAR27 3.80 P 0.000 0.000 0.000 0.116 +0.020 20 0 0 0
30MAR27 3.90 P 0.156 0.167 0.156 0.154 +0.041 21 30 30 +30
30MAR27 4.00 P 0.186 0.196 0.186 0.188 +0.046 21 29 154 +29
30MAR27 4.10 P 0.000 0.000 0.000 0.227 +0.042 21 0 20 0
30MAR27 4.20 P 0.000 0.000 0.000 0.254 +0.040 20 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.318 +0.060 21 0 0 0
30MAR27 4.40 P 0.000 0.000 0.000 0.365 +0.051 21 2,000 2,010 +2,000
30MAR27 4.50 P 0.407 0.407 0.407 0.427 +0.059 21 2,022 2,400 +2,000
30MAR27 4.60 P 0.000 0.000 0.000 0.489 +0.065 21 0 400 0
30MAR27 4.70 P 0.000 0.000 0.000 0.555 +0.068 21 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.626 +0.073 22 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.698 +0.073 22 0 0 0
30MAR27 5.00 P 0.000 0.000 0.000 0.778 +0.079 22 0 0 0
30MAR27 5.25 P 0.000 0.000 0.000 0.987 +0.085 23 0 0 0
30MAR27 5.50 P 0.000 0.000 0.000 1.214 +0.089 24 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 1.439 +0.083 24 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.666 +0.088 24 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.900 +0.084 21 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 2.147 +0.101 21 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 2.396 +0.114 22 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.645 +0.104 24 0 0 0
TOTAL PUT 68,037 387,037 +17,940
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 7.79
30MAR26 3.90 C 0.000 0.000 0.000 3.939 -0.118 153 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 3.865 -0.093 164 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 3.698 -0.213 80 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 3.671 -0.109 157 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 3.498 -0.160 66 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 3.433 -0.125 125 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 3.294 -0.165 0 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 3.274 -0.085 138 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 3.099 -0.160 63 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 3.081 -0.080 132 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 2.985 -0.076 129 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 2.878 -0.138 121 0 1 0
30MAR26 5.25 C 0.000 0.000 0.000 2.615 -0.095 105 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 2.300 -0.160 0 0 992 0
30MAR26 5.75 C 0.000 0.000 0.000 2.051 -0.164 40 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 1.855 -0.111 72 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 1.552 -0.160 30 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 1.318 -0.144 41 0 118 0
30MAR26 6.75 C 0.000 0.000 0.000 1.080 -0.133 38 0 100 0
30MAR26 7.00 C 0.000 0.000 0.000 0.838 -0.118 33 0 1 0
30MAR26 7.25 C 0.600 0.600 0.600 0.605 -0.109 28 50 3,556 -50
30MAR26 7.50 C 0.000 0.000 0.000 0.402 -0.104 26 0 6,731 0
30MAR26 7.75 C 0.265 0.266 0.210 0.237 -0.072 25 352 10,243 +317
30MAR26 8.00 C 0.140 0.154 0.112 0.128 -0.045 25 3,229 13,712 -178
30MAR26 8.25 C 0.070 0.078 0.055 0.063 -0.025 25 995 13,076 -129
30MAR26 8.50 C 0.035 0.040 0.028 0.027 -0.012 25 1,234 19,270 +114
30MAR26 8.75 C 0.020 0.020 0.012 0.010 -0.005 25 2,501 5,202 -46
30MAR26 9.00 C 0.000 0.000 0.000 0.004 -0.001 25 0 6,248 0
30MAR26 9.25 C 0.005 0.005 0.005 0.001 -0.001 25 150 2,191 +50
30MAR26 9.50 C 0.001 0.001 0.001 0.001 0.000 28 100 3,213 +100
30MAR26 9.75 C 0.000 0.000 0.000 0.001 0.000 31 0 994 0
30MAR26 10.00 C 0.000 0.000 0.000 0.001 0.000 34 0 441 0
30MAR26 10.50 C 0.000 0.000 0.000 0.001 0.000 40 0 40 0
30MAR26 11.00 C 0.000 0.000 0.000 0.001 0.000 46 0 20 0
30MAR26 11.50 C 0.000 0.000 0.000 0.001 0.000 51 0 30 0
30MAR26 12.00 C 0.000 0.000 0.000 0.001 0.000 56 0 20 0
30MAR26 12.50 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
30MAR26 13.00 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 3.081 -0.088 87 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 2.985 -0.076 85 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 2.878 -0.138 80 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 2.615 -0.106 69 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 2.312 -0.160 29 0 5 0
29APR26 5.75 C 0.000 0.000 0.000 2.125 -0.098 58 0 0 0
29APR26 6.00 C 0.000 0.000 0.000 1.855 -0.111 46 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 1.613 -0.099 42 0 0 0
29APR26 6.50 C 0.000 0.000 0.000 1.331 -0.140 28 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 1.116 -0.108 31 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.883 -0.114 27 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.671 -0.127 26 0 70 0
29APR26 7.50 C 0.000 0.000 0.000 0.485 -0.090 25 0 2,902 0
29APR26 7.75 C 0.326 0.334 0.326 0.331 -0.062 24 120 3,768 +120
29APR26 8.00 C 0.000 0.000 0.000 0.219 -0.042 24 1 2,675 0
29APR26 8.25 C 0.139 0.139 0.135 0.136 -0.032 24 150 2,376 -32
29APR26 8.50 C 0.091 0.091 0.080 0.080 -0.023 24 74 907 +17
29APR26 8.75 C 0.058 0.058 0.053 0.044 -0.013 24 530 8,283 -201
29APR26 9.00 C 0.038 0.042 0.038 0.023 -0.007 23 380 882 +30
29APR26 9.25 C 0.000 0.000 0.000 0.012 -0.003 24 0 870 0
29APR26 9.50 C 0.000 0.000 0.000 0.006 -0.001 24 0 637 0
29APR26 9.75 C 0.000 0.000 0.000 0.003 0.000 24 0 262 0
29APR26 10.00 C 0.000 0.000 0.000 0.002 0.000 25 0 12 0
29APR26 10.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR26 11.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29APR26 11.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29APR26 12.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29APR26 12.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 2.985 -0.076 79 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 2.878 -0.138 74 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 2.615 -0.106 64 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 2.368 -0.104 59 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 2.125 -0.098 54 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 1.855 -0.119 44 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 1.613 -0.157 40 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 1.359 -0.112 34 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 1.116 -0.116 29 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 0.883 -0.114 26 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.671 -0.127 24 0 0 0
28MAY26 7.50 C 0.549 0.549 0.549 0.485 -0.090 23 30 2,030 +30
28MAY26 7.75 C 0.384 0.396 0.384 0.331 -0.064 23 175 1,056 0
28MAY26 8.00 C 0.281 0.281 0.270 0.219 -0.042 22 103 1,653 +72
28MAY26 8.25 C 0.205 0.206 0.205 0.136 -0.032 22 60 600 +30
28MAY26 8.50 C 0.137 0.137 0.125 0.080 -0.023 22 212 1,051 +31
28MAY26 8.75 C 0.088 0.088 0.088 0.044 -0.013 22 60 5,817 +60
28MAY26 9.00 C 0.000 0.000 0.000 0.023 -0.007 21 0 2,002 0
28MAY26 9.25 C 0.000 0.000 0.000 0.012 -0.003 21 0 125 0
28MAY26 9.50 C 0.031 0.031 0.031 0.006 -0.001 21 30 130 0
28MAY26 9.75 C 0.000 0.000 0.000 0.003 0.000 21 0 30 0
28MAY26 10.00 C 0.000 0.000 0.000 0.002 0.000 22 0 60 0
28MAY26 10.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28MAY26 11.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28MAY26 11.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28MAY26 12.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28MAY26 12.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 3.274 -0.132 76 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 3.131 -0.142 61 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.081 -0.088 72 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 2.985 -0.090 71 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 2.878 -0.140 67 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 2.615 -0.106 58 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.368 -0.147 53 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.125 -0.098 49 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 1.869 -0.105 42 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 1.614 -0.156 36 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 1.362 -0.117 31 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 1.119 -0.134 27 0 1 0
29JUN26 7.00 C 0.950 0.950 0.950 0.892 -0.139 25 50 599 -50
29JUN26 7.25 C 0.000 0.000 0.000 0.687 -0.120 24 0 1,951 0
29JUN26 7.50 C 0.568 0.568 0.568 0.514 -0.095 23 30 3,191 -30
29JUN26 7.75 C 0.434 0.455 0.434 0.370 -0.072 23 230 1,268 +200
29JUN26 8.00 C 0.343 0.343 0.310 0.260 -0.050 22 80 14,618 -5
29JUN26 8.25 C 0.249 0.249 0.243 0.179 -0.031 22 147 3,331 0
29JUN26 8.50 C 0.000 0.000 0.000 0.119 -0.019 22 0 2,029 0
29JUN26 8.75 C 0.000 0.000 0.000 0.078 -0.011 22 0 1,623 0
29JUN26 9.00 C 0.096 0.096 0.096 0.050 -0.006 22 50 2,922 0
29JUN26 9.25 C 0.068 0.069 0.068 0.031 -0.003 22 60 550 +60
29JUN26 9.50 C 0.051 0.051 0.051 0.019 -0.001 22 30 581 0
29JUN26 9.75 C 0.000 0.000 0.000 0.011 -0.001 22 0 201 0
29JUN26 10.00 C 0.000 0.000 0.000 0.007 0.000 22 0 507 0
29JUN26 10.50 C 0.000 0.000 0.000 0.003 +0.001 23 0 220 0
29JUN26 11.00 C 0.000 0.000 0.000 0.001 0.000 23 0 380 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 25 0 50 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 28 0 44 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 30 0 20 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 3.131 -0.142 49 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.097 -0.072 59 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.985 -0.090 55 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.878 -0.140 52 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.617 -0.104 46 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.368 -0.147 42 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.126 -0.097 38 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.869 -0.139 33 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 1.624 -0.146 30 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.386 -0.149 27 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.164 -0.089 25 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 0.966 -0.087 24 0 303 0
29SEP26 7.25 C 0.000 0.000 0.000 0.792 -0.067 24 0 1,056 0
29SEP26 7.50 C 0.000 0.000 0.000 0.642 -0.083 23 0 1,663 0
29SEP26 7.75 C 0.000 0.000 0.000 0.516 -0.073 23 0 1,850 0
29SEP26 8.00 C 0.000 0.000 0.000 0.410 -0.061 23 0 6,408 0
29SEP26 8.25 C 0.000 0.000 0.000 0.322 -0.051 23 0 1,090 0
29SEP26 8.50 C 0.000 0.000 0.000 0.250 -0.042 23 0 6,563 0
29SEP26 8.75 C 0.000 0.000 0.000 0.191 -0.035 23 0 2,977 0
29SEP26 9.00 C 0.172 0.172 0.172 0.145 -0.028 23 6 407 0
29SEP26 9.25 C 0.000 0.000 0.000 0.110 -0.020 23 0 337 0
29SEP26 9.50 C 0.106 0.106 0.106 0.082 -0.014 23 10 826 0
29SEP26 9.75 C 0.000 0.000 0.000 0.060 -0.012 23 0 289 0
29SEP26 10.00 C 0.000 0.000 0.000 0.043 -0.010 23 0 425 0
29SEP26 10.50 C 0.000 0.000 0.000 0.023 -0.004 23 0 100 0
29SEP26 11.00 C 0.000 0.000 0.000 0.012 -0.002 23 0 90 0
29SEP26 11.50 C 0.000 0.000 0.000 0.006 -0.001 23 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.003 -0.001 23 0 30 0
29SEP26 12.50 C 0.000 0.000 0.000 0.002 0.000 24 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 24 0 20 0
30DEC26 4.80 C 0.000 0.000 0.000 3.097 -0.090 49 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.985 -0.090 46 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 2.878 -0.140 44 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.617 -0.136 38 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.368 -0.147 35 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.126 -0.100 32 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.884 -0.158 29 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 1.639 -0.131 26 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.438 -0.116 25 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.171 -0.158 21 0 60 0
30DEC26 7.00 C 0.000 0.000 0.000 1.041 -0.072 23 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 0.879 -0.076 23 0 40 0
30DEC26 7.50 C 0.000 0.000 0.000 0.747 -0.066 23 0 623 0
30DEC26 7.75 C 0.000 0.000 0.000 0.624 -0.062 22 0 1,326 0
30DEC26 8.00 C 0.506 0.506 0.503 0.519 -0.057 22 4,450 10,547 +3,410
30DEC26 8.25 C 0.457 0.457 0.422 0.431 -0.050 23 8 445 -8
30DEC26 8.50 C 0.355 0.355 0.355 0.358 -0.040 23 11 629 -11
30DEC26 8.75 C 0.000 0.000 0.000 0.298 -0.028 23 0 37 0
30DEC26 9.00 C 0.000 0.000 0.000 0.247 -0.025 23 0 143 0
30DEC26 9.25 C 0.000 0.000 0.000 0.201 -0.027 23 0 169 0
30DEC26 9.50 C 0.000 0.000 0.000 0.162 -0.021 23 0 345 0
30DEC26 9.75 C 0.000 0.000 0.000 0.128 -0.020 23 0 75 0
30DEC26 10.00 C 0.109 0.109 0.109 0.103 -0.015 23 20 461 +20
30DEC26 10.50 C 0.000 0.000 0.000 0.064 -0.010 23 0 130 0
30DEC26 11.00 C 0.056 0.060 0.056 0.039 -0.006 23 40 40 +40
30DEC26 11.50 C 0.000 0.000 0.000 0.024 -0.003 23 0 100 0
30DEC26 12.00 C 0.000 0.000 0.000 0.014 -0.002 23 0 0 0
30DEC26 12.50 C 0.000 0.000 0.000 0.009 -0.001 23 0 20 0
30MAR27 4.90 C 0.000 0.000 0.000 2.985 -0.103 40 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 2.878 -0.140 38 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 2.617 -0.136 33 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 2.368 -0.147 30 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 2.126 -0.129 27 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.884 -0.158 24 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 1.684 -0.086 24 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 1.506 -0.048 25 0 117 0
30MAR27 6.75 C 0.000 0.000 0.000 1.260 -0.100 21 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 1.095 -0.102 21 0 141 0
30MAR27 7.25 C 0.000 0.000 0.000 0.952 -0.096 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.825 -0.086 22 0 29 0
30MAR27 7.75 C 0.000 0.000 0.000 0.711 -0.074 22 0 40 0
30MAR27 8.00 C 0.000 0.000 0.000 0.607 -0.069 22 0 24 0
30MAR27 8.25 C 0.000 0.000 0.000 0.517 -0.061 22 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.440 -0.049 22 0 8 0
30MAR27 8.75 C 0.000 0.000 0.000 0.368 -0.048 22 0 105 0
30MAR27 9.00 C 0.000 0.000 0.000 0.311 -0.039 22 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.259 -0.033 22 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 0.219 -0.026 22 0 130 0
30MAR27 9.75 C 0.000 0.000 0.000 0.186 -0.023 23 0 0 0
30MAR27 10.00 C 0.148 0.150 0.148 0.157 -0.022 23 60 185 +60
30MAR27 10.50 C 0.114 0.114 0.114 0.106 -0.016 23 20 20 +20
30MAR27 11.00 C 0.000 0.000 0.000 0.071 -0.010 23 0 0 0
30MAR27 11.50 C 0.000 0.000 0.000 0.047 -0.007 23 0 0 0
30MAR27 12.00 C 0.000 0.000 0.000 0.031 -0.004 23 0 0 0
TOTAL CALL 15,838 199,044 +4,041
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 89 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 86 0 0 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 83 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 80 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 77 0 27 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 74 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 72 0 40 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 69 0 93 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 66 0 233 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 64 0 213 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 61 0 810 0
30MAR26 5.25 P 0.000 0.000 0.000 0.001 0.000 55 0 732 0
30MAR26 5.50 P 0.000 0.000 0.000 0.001 0.000 49 0 1,908 0
30MAR26 5.75 P 0.000 0.000 0.000 0.001 0.000 43 0 1,188 0
30MAR26 6.00 P 0.004 0.004 0.004 0.001 0.000 38 200 23,408 +200
30MAR26 6.25 P 0.000 0.000 0.000 0.001 0.000 32 0 1,681 0
30MAR26 6.50 P 0.011 0.011 0.010 0.001 0.000 27 50 35,117 +10
30MAR26 6.75 P 0.013 0.020 0.012 0.003 +0.002 25 410 4,510 +30
30MAR26 7.00 P 0.021 0.034 0.018 0.011 +0.008 25 3,341 51,382 +420
30MAR26 7.25 P 0.038 0.064 0.038 0.035 +0.022 25 1,979 12,527 +1,035
30MAR26 7.50 P 0.076 0.121 0.076 0.090 +0.047 25 3,338 8,531 +1,669
30MAR26 7.75 P 0.160 0.220 0.155 0.180 +0.073 24 4,680 35,353 +1,723
30MAR26 8.00 P 0.301 0.355 0.283 0.316 +0.094 24 910 14,540 -715
30MAR26 8.25 P 0.530 0.530 0.530 0.509 +0.123 25 5 2,103 0
30MAR26 8.50 P 0.750 0.750 0.750 0.726 +0.132 25 50 808 -50
30MAR26 8.75 P 0.000 0.000 0.000 0.963 +0.133 25 0 115 0
30MAR26 9.00 P 0.000 0.000 0.000 1.246 +0.196 42 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 1.460 +0.160 0 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 1.710 +0.136 0 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 1.960 +0.160 0 0 0 0
30MAR26 10.00 P 0.000 0.000 0.000 2.274 +0.162 71 0 0 0
30MAR26 10.50 P 0.000 0.000 0.000 2.710 +0.142 0 0 0 0
30MAR26 11.00 P 0.000 0.000 0.000 3.210 +0.133 0 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 3.710 +0.141 0 0 0 0
30MAR26 12.00 P 0.000 0.000 0.000 4.296 +0.228 113 0 0 0
30MAR26 12.50 P 0.000 0.000 0.000 4.785 +0.235 117 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 5.210 +0.160 0 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 0.001 0.000 33 0 600 0
29APR26 5.75 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29APR26 6.25 P 0.011 0.011 0.011 0.002 +0.001 24 30 750 0
29APR26 6.50 P 0.021 0.021 0.021 0.006 +0.003 23 100 520 -100
29APR26 6.75 P 0.028 0.034 0.028 0.017 +0.010 23 171 1,317 +1
29APR26 7.00 P 0.044 0.051 0.044 0.041 +0.021 24 361 1,871 +281
29APR26 7.25 P 0.085 0.111 0.080 0.085 +0.037 24 831 4,207 +554
29APR26 7.50 P 0.147 0.185 0.147 0.154 +0.055 23 120 3,352 +60
29APR26 7.75 P 0.210 0.288 0.206 0.252 +0.071 23 1,816 6,960 +1,085
29APR26 8.00 P 0.351 0.378 0.351 0.392 +0.093 23 44 3,443 +16
29APR26 8.25 P 0.000 0.000 0.000 0.548 +0.094 22 0 2,688 0
29APR26 8.50 P 0.000 0.000 0.000 0.779 +0.137 25 0 969 0
29APR26 8.75 P 0.000 0.000 0.000 1.011 +0.154 28 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 1.246 +0.187 30 0 5 0
29APR26 9.25 P 0.000 0.000 0.000 1.460 +0.140 0 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 1.761 +0.187 41 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 2.003 +0.158 43 0 0 0
29APR26 10.00 P 0.000 0.000 0.000 2.274 +0.162 50 0 0 0
29APR26 10.50 P 0.000 0.000 0.000 2.771 +0.168 56 0 0 0
29APR26 11.00 P 0.000 0.000 0.000 3.261 +0.184 61 0 0 0
29APR26 11.50 P 0.000 0.000 0.000 3.796 +0.223 73 0 0 0
29APR26 12.00 P 0.000 0.000 0.000 4.296 +0.188 79 0 0 0
29APR26 12.50 P 0.000 0.000 0.000 4.785 +0.164 82 0 0 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.003 +0.002 22 0 122 0
28MAY26 6.25 P 0.022 0.022 0.022 0.009 +0.006 22 15 215 +15
28MAY26 6.50 P 0.000 0.000 0.000 0.021 +0.013 21 0 355 0
28MAY26 6.75 P 0.000 0.000 0.000 0.048 +0.027 21 0 202 0
28MAY26 7.00 P 0.067 0.078 0.067 0.088 +0.039 21 90 948 +60
28MAY26 7.25 P 0.127 0.127 0.127 0.156 +0.062 21 120 1,105 +120
28MAY26 7.50 P 0.194 0.237 0.194 0.254 +0.085 21 174 2,512 +92
28MAY26 7.75 P 0.270 0.325 0.270 0.382 +0.107 20 174 2,793 +140
28MAY26 8.00 P 0.483 0.485 0.452 0.539 +0.125 20 110 2,614 +30
28MAY26 8.25 P 0.000 0.000 0.000 0.721 +0.138 19 0 1,239 0
28MAY26 8.50 P 0.000 0.000 0.000 0.923 +0.145 17 0 648 0
28MAY26 8.75 P 0.000 0.000 0.000 1.140 +0.152 0 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 1.367 +0.155 0 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 1.600 +0.155 0 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 1.894 +0.212 21 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 2.141 +0.220 21 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 2.317 +0.155 0 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 2.886 +0.242 0 0 0 0
28MAY26 11.00 P 0.000 0.000 0.000 3.283 +0.156 0 0 0 0
28MAY26 11.50 P 0.000 0.000 0.000 3.796 +0.186 0 0 0 0
28MAY26 12.00 P 0.000 0.000 0.000 4.380 +0.244 0 0 0 0
28MAY26 12.50 P 0.000 0.000 0.000 4.878 +0.257 0 0 0 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 32 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 31 0 71 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 30 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 28 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 27 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 24 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.002 +0.001 23 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.004 +0.002 22 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.010 +0.006 22 0 725 0
29JUN26 6.25 P 0.000 0.000 0.000 0.022 +0.012 22 0 16,615 0
29JUN26 6.50 P 0.041 0.057 0.041 0.044 +0.021 22 230 3,039 -190
29JUN26 6.75 P 0.075 0.084 0.075 0.079 +0.031 22 310 1,820 -100
29JUN26 7.00 P 0.100 0.131 0.100 0.132 +0.049 22 88 7,748 -2
29JUN26 7.25 P 0.200 0.200 0.200 0.210 +0.067 21 20 26,047 -20
29JUN26 7.50 P 0.237 0.290 0.237 0.312 +0.086 21 24 4,141 -18
29JUN26 7.75 P 0.348 0.415 0.348 0.439 +0.104 21 80 2,312 +10
29JUN26 8.00 P 0.493 0.536 0.493 0.592 +0.119 21 72 2,787 +72
29JUN26 8.25 P 0.000 0.000 0.000 0.766 +0.132 20 0 2,722 0
29JUN26 8.50 P 0.000 0.000 0.000 0.959 +0.143 19 0 478 0
29JUN26 8.75 P 0.000 0.000 0.000 1.166 +0.148 17 0 62 0
29JUN26 9.00 P 1.274 1.280 1.265 1.385 +0.152 0 110 110 +60
29JUN26 9.25 P 0.000 0.000 0.000 1.612 +0.154 0 0 3 0
29JUN26 9.50 P 0.000 0.000 0.000 1.902 +0.213 22 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 2.146 +0.221 22 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.320 +0.156 0 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.886 +0.242 0 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 3.283 +0.156 0 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.796 +0.186 0 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 4.381 +0.245 29 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.878 +0.257 0 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 5.377 +0.162 33 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 23 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 22 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.002 +0.001 23 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.003 +0.001 23 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.006 +0.002 23 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.012 +0.004 23 0 394 0
29SEP26 5.75 P 0.000 0.000 0.000 0.024 +0.008 23 0 120 0
29SEP26 6.00 P 0.000 0.000 0.000 0.043 +0.014 23 0 1,214 0
29SEP26 6.25 P 0.086 0.086 0.086 0.072 +0.021 23 100 1,483 0
29SEP26 6.50 P 0.130 0.130 0.117 0.114 +0.033 23 40 2,607 +2
29SEP26 6.75 P 0.000 0.000 0.000 0.162 +0.039 22 0 1,701 0
29SEP26 7.00 P 0.000 0.000 0.000 0.233 +0.050 22 0 24,852 0
29SEP26 7.25 P 0.000 0.000 0.000 0.322 +0.062 22 0 3,298 0
29SEP26 7.50 P 0.436 0.436 0.436 0.430 +0.075 22 3 2,331 +3
29SEP26 7.75 P 0.000 0.000 0.000 0.558 +0.088 22 0 2,399 0
29SEP26 8.00 P 0.717 0.717 0.717 0.703 +0.095 22 5 469 -5
29SEP26 8.25 P 0.000 0.000 0.000 0.865 +0.101 21 0 1,127 0
29SEP26 8.50 P 0.000 0.000 0.000 1.043 +0.094 21 0 1,047 0
29SEP26 8.75 P 0.000 0.000 0.000 1.243 +0.068 21 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.437 +0.103 19 0 5 0
29SEP26 9.25 P 0.000 0.000 0.000 1.651 +0.105 16 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.902 +0.125 18 0 120 0
29SEP26 9.75 P 0.000 0.000 0.000 2.200 +0.206 27 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.395 +0.117 20 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.886 +0.127 17 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.301 +0.093 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.840 +0.110 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 4.381 +0.216 27 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.878 +0.194 27 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 5.377 +0.162 31 0 0 0
30DEC26 4.80 P 0.019 0.019 0.019 0.006 +0.002 23 10 131 +10
30DEC26 4.90 P 0.000 0.000 0.000 0.008 +0.003 23 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.010 +0.003 23 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.018 +0.005 23 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.032 +0.009 23 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.054 +0.015 23 0 304 0
30DEC26 6.00 P 0.077 0.077 0.077 0.079 +0.017 23 50 1,010 +50
30DEC26 6.25 P 0.147 0.147 0.147 0.125 +0.029 23 30 1,148 -30
30DEC26 6.50 P 0.000 0.000 0.000 0.180 +0.038 23 0 1,107 0
30DEC26 6.75 P 0.230 0.250 0.230 0.249 +0.047 23 20 586 +10
30DEC26 7.00 P 0.000 0.000 0.000 0.333 +0.057 23 7,560 17,145 +7,560
30DEC26 7.25 P 0.430 0.430 0.430 0.433 +0.066 23 10 1,376 +10
30DEC26 7.50 P 0.000 0.000 0.000 0.548 +0.075 23 0 602 0
30DEC26 7.75 P 0.000 0.000 0.000 0.677 +0.082 23 0 1,983 0
30DEC26 8.00 P 0.851 0.860 0.851 0.824 +0.088 23 100 1,480 -9
30DEC26 8.25 P 0.000 0.000 0.000 1.002 +0.109 24 0 48 0
30DEC26 8.50 P 0.000 0.000 0.000 1.184 +0.120 24 0 120 0
30DEC26 8.75 P 0.000 0.000 0.000 1.299 +0.079 21 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.566 +0.119 24 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.716 +0.059 21 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.011 +0.135 26 0 170 0
30DEC26 9.75 P 0.000 0.000 0.000 2.201 +0.096 24 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.423 +0.121 23 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 2.892 +0.101 20 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.330 +0.105 0 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.840 +0.110 0 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 4.381 +0.161 22 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.878 +0.162 0 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.014 +0.004 23 0 0 0
30MAR27 5.00 P 0.000 0.000 0.000 0.018 +0.005 23 0 40 0
30MAR27 5.25 P 0.053 0.053 0.053 0.031 +0.008 23 40 40 +40
30MAR27 5.50 P 0.000 0.000 0.000 0.051 +0.013 23 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.078 +0.017 23 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 0.115 +0.023 23 0 200 0
30MAR27 6.25 P 0.000 0.000 0.000 0.162 +0.029 23 0 10 0
30MAR27 6.50 P 0.214 0.250 0.214 0.224 +0.039 23 107 146 +107
30MAR27 6.75 P 0.000 0.000 0.000 0.299 +0.049 23 0 77 0
30MAR27 7.00 P 0.360 0.360 0.360 0.389 +0.060 23 5 8 +5
30MAR27 7.25 P 0.000 0.000 0.000 0.491 +0.066 23 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.611 +0.077 23 0 121 0
30MAR27 7.75 P 0.000 0.000 0.000 0.746 +0.090 23 0 19 0
30MAR27 8.00 P 0.000 0.000 0.000 0.894 +0.097 23 0 20 0
30MAR27 8.25 P 0.000 0.000 0.000 1.056 +0.105 23 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.234 +0.118 24 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 1.420 +0.122 24 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 1.621 +0.130 24 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 1.775 +0.082 22 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.050 +0.142 25 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 2.276 +0.147 26 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.512 +0.152 27 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 2.941 +0.124 26 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 3.406 +0.115 25 0 0 0
30MAR27 11.50 P 0.000 0.000 0.000 3.923 +0.174 29 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 4.381 +0.157 23 0 0 0
TOTAL PUT 28,133 377,332 +14,241
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.34
30MAR26 3.30 C 0.000 0.000 0.000 3.046 -0.142 0 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.946 -0.110 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.847 -0.110 77 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.747 -0.110 71 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.647 -0.110 64 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.548 -0.141 71 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.448 -0.170 66 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.346 -0.112 0 0 200 0
30MAR26 4.10 C 0.000 0.000 0.000 2.249 -0.140 64 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 2.148 -0.141 51 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 2.106 -0.088 106 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.948 -0.110 0 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.848 -0.143 0 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.748 -0.111 0 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.649 -0.143 39 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.549 -0.143 34 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 1.449 -0.143 24 0 50 0
30MAR26 5.00 C 0.000 0.000 0.000 1.349 -0.154 0 0 50 0
30MAR26 5.25 C 0.000 0.000 0.000 1.100 -0.144 25 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 0.852 -0.122 24 0 50 0
30MAR26 5.75 C 0.000 0.000 0.000 0.613 -0.117 25 0 916 0
30MAR26 6.00 C 0.000 0.000 0.000 0.409 -0.071 27 0 10,636 0
30MAR26 6.25 C 0.233 0.233 0.183 0.228 -0.054 25 1,016 7,842 +849
30MAR26 6.50 C 0.108 0.117 0.088 0.105 -0.038 24 1,328 11,400 +627
30MAR26 6.75 C 0.046 0.051 0.038 0.045 -0.018 25 1,833 18,180 +161
30MAR26 7.00 C 0.021 0.024 0.019 0.015 -0.007 25 360 3,838 -230
30MAR26 7.25 C 0.000 0.000 0.000 0.005 -0.002 25 0 2,994 0
30MAR26 7.50 C 0.000 0.000 0.000 0.002 0.000 27 0 796 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 29 0 1,880 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 33 0 341 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 37 0 22 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 48 0 28 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 2.157 -0.132 36 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 2.106 -0.092 70 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 1.957 -0.141 0 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 1.858 -0.160 29 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 1.758 -0.111 0 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 1.659 -0.141 27 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 1.580 -0.112 44 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 1.460 -0.141 25 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 1.380 -0.123 38 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 1.150 -0.111 37 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 0.892 -0.120 28 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 0.642 -0.134 21 0 296 0
29APR26 6.00 C 0.475 0.475 0.432 0.458 -0.101 24 150 350 +120
29APR26 6.25 C 0.293 0.301 0.261 0.304 -0.057 24 200 910 +50
29APR26 6.50 C 0.171 0.171 0.171 0.190 -0.039 25 39 1,821 +39
29APR26 6.75 C 0.101 0.111 0.087 0.111 -0.024 25 476 1,432 -96
29APR26 7.00 C 0.059 0.059 0.052 0.060 -0.014 25 241 2,269 +211
29APR26 7.25 C 0.034 0.034 0.034 0.032 -0.006 25 30 3,977 +30
29APR26 7.50 C 0.000 0.000 0.000 0.016 -0.003 26 0 1,262 0
29APR26 7.75 C 0.000 0.000 0.000 0.007 -0.002 25 0 1,120 0
29APR26 8.00 C 0.000 0.000 0.000 0.003 -0.001 25 0 2,215 0
29APR26 8.25 C 0.000 0.000 0.000 0.002 0.000 27 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 2.106 -0.092 54 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 1.967 -0.131 27 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 1.867 -0.151 21 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 1.801 -0.077 44 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 1.687 -0.113 37 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 1.580 -0.112 32 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 1.512 -0.089 40 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 1.403 -0.100 35 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 1.172 -0.089 33 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 0.940 -0.072 29 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 0.716 -0.091 26 0 0 0
28MAY26 6.00 C 0.486 0.488 0.455 0.509 -0.059 23 210 761 +210
28MAY26 6.25 C 0.323 0.333 0.323 0.363 -0.042 24 140 1,269 +110
28MAY26 6.50 C 0.208 0.213 0.185 0.248 -0.026 24 1,258 7,206 +1,003
28MAY26 6.75 C 0.129 0.134 0.119 0.162 -0.015 24 517 1,156 +517
28MAY26 7.00 C 0.000 0.000 0.000 0.102 -0.006 25 0 513 0
28MAY26 7.25 C 0.000 0.000 0.000 0.061 -0.002 25 0 308 0
28MAY26 7.50 C 0.000 0.000 0.000 0.035 -0.001 25 0 419 0
28MAY26 7.75 C 0.000 0.000 0.000 0.021 +0.002 25 0 242 0
28MAY26 8.00 C 0.000 0.000 0.000 0.011 +0.001 25 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.006 +0.001 25 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 0.003 0.000 25 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 0.002 +0.001 26 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.366 -0.117 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.274 -0.115 25 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.175 -0.114 25 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.119 -0.079 47 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.967 -0.131 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.893 -0.125 34 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.801 -0.077 35 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.687 -0.113 27 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.616 -0.076 35 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.512 -0.089 32 0 200 0
29JUN26 5.00 C 0.000 0.000 0.000 1.403 -0.100 27 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.172 -0.089 26 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 0.948 -0.064 25 0 2,029 0
29JUN26 5.75 C 0.000 0.000 0.000 0.720 -0.087 22 0 22,514 0
29JUN26 6.00 C 0.503 0.503 0.503 0.551 -0.061 23 30 3,085 +30
29JUN26 6.25 C 0.000 0.000 0.000 0.408 -0.047 23 0 2,719 0
29JUN26 6.50 C 0.247 0.247 0.247 0.292 -0.034 23 50 21,908 +27
29JUN26 6.75 C 0.150 0.150 0.150 0.202 -0.023 23 20 20,888 0
29JUN26 7.00 C 0.114 0.114 0.107 0.136 -0.014 24 70 3,107 -30
29JUN26 7.25 C 0.000 0.000 0.000 0.089 -0.008 24 0 1,006 0
29JUN26 7.50 C 0.000 0.000 0.000 0.056 -0.004 24 0 1,874 0
29JUN26 7.75 C 0.000 0.000 0.000 0.035 -0.002 24 0 747 0
29JUN26 8.00 C 0.000 0.000 0.000 0.022 -0.001 24 0 194 0
29JUN26 8.25 C 0.000 0.000 0.000 0.013 0.000 24 0 300 0
29JUN26 8.50 C 0.000 0.000 0.000 0.008 +0.001 24 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.005 +0.001 25 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.003 +0.001 25 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.002 +0.001 25 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.401 -0.082 44 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.274 -0.115 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.175 -0.114 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.119 -0.079 42 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.977 -0.121 19 0 253 0
29SEP26 4.50 C 0.000 0.000 0.000 1.893 -0.125 31 0 50 0
29SEP26 4.60 C 0.000 0.000 0.000 1.801 -0.077 32 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.689 -0.111 26 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.616 -0.076 31 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.512 -0.089 28 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.403 -0.100 25 0 18 0
29SEP26 5.25 C 0.000 0.000 0.000 1.172 -0.089 24 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 0.957 -0.057 23 0 1,203 0
29SEP26 5.75 C 0.000 0.000 0.000 0.777 -0.068 24 0 1,614 0
29SEP26 6.00 C 0.000 0.000 0.000 0.589 -0.048 22 0 1,217 0
29SEP26 6.25 C 0.442 0.452 0.414 0.456 -0.042 23 139 17,888 0
29SEP26 6.50 C 0.000 0.000 0.000 0.343 -0.035 23 0 2,514 0
29SEP26 6.75 C 0.264 0.264 0.263 0.250 -0.028 23 60 517 +60
29SEP26 7.00 C 0.214 0.214 0.197 0.180 -0.019 23 60 769 -11
29SEP26 7.25 C 0.000 0.000 0.000 0.127 -0.012 22 0 375 0
29SEP26 7.50 C 0.000 0.000 0.000 0.088 -0.008 22 0 385 0
29SEP26 7.75 C 0.096 0.096 0.087 0.061 -0.004 22 90 210 +80
29SEP26 8.00 C 0.071 0.071 0.066 0.041 -0.003 22 60 210 +60
29SEP26 8.25 C 0.000 0.000 0.000 0.028 -0.001 22 0 484 0
29SEP26 8.50 C 0.000 0.000 0.000 0.018 -0.001 22 0 295 0
29SEP26 8.75 C 0.000 0.000 0.000 0.012 0.000 22 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.008 0.000 23 0 10 0
29SEP26 9.25 C 0.000 0.000 0.000 0.005 0.000 22 0 10 0
29SEP26 9.50 C 0.000 0.000 0.000 0.003 0.000 22 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.176 -0.113 22 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.119 -0.079 36 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.977 -0.121 0 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.893 -0.125 27 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.809 -0.073 29 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.689 -0.111 23 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.621 -0.071 28 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.512 -0.089 25 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 1.453 -0.050 28 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.172 -0.096 20 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.027 -0.019 25 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.847 -0.017 24 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.660 -0.048 22 0 42 0
30DEC26 6.25 C 0.000 0.000 0.000 0.532 -0.058 22 0 1,206 0
30DEC26 6.50 C 0.000 0.000 0.000 0.429 -0.033 23 0 3,280 0
30DEC26 6.75 C 0.000 0.000 0.000 0.341 -0.026 23 0 2,321 0
30DEC26 7.00 C 0.000 0.000 0.000 0.270 -0.021 23 0 616 0
30DEC26 7.25 C 0.000 0.000 0.000 0.213 -0.016 23 0 113 0
30DEC26 7.50 C 0.000 0.000 0.000 0.164 -0.013 23 0 305 0
30DEC26 7.75 C 0.000 0.000 0.000 0.126 -0.008 23 0 116 0
30DEC26 8.00 C 0.000 0.000 0.000 0.095 -0.005 23 0 70 0
30DEC26 8.25 C 0.000 0.000 0.000 0.070 -0.006 23 0 280 0
30DEC26 8.50 C 0.000 0.000 0.000 0.053 -0.003 23 0 60 0
30DEC26 8.75 C 0.000 0.000 0.000 0.039 -0.002 23 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.028 -0.002 23 0 36 0
30DEC26 9.25 C 0.000 0.000 0.000 0.021 -0.001 23 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.015 -0.001 23 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.011 0.000 23 0 43 0
30MAR27 4.30 C 0.000 0.000 0.000 2.119 -0.079 32 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.977 -0.121 19 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.893 -0.125 25 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.809 -0.073 26 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.689 -0.111 21 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.621 -0.071 24 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.512 -0.089 22 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.453 -0.050 24 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.212 -0.059 21 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.064 -0.018 23 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 0.879 -0.033 22 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 0.719 -0.043 22 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.598 -0.034 22 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.493 -0.028 22 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.403 -0.023 22 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.329 -0.016 22 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.267 -0.009 22 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.213 -0.013 22 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.174 -0.011 22 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 0.144 -0.002 23 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.113 +0.001 23 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.089 +0.001 23 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.070 +0.002 23 0 40 0
30MAR27 9.00 C 0.000 0.000 0.000 0.053 +0.002 23 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.042 +0.002 23 0 20 0
30MAR27 9.50 C 0.000 0.000 0.000 0.032 +0.002 23 0 40 0
TOTAL CALL 8,377 204,261 +3,817
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 89 0 40 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 85 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 78 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 71 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 68 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 61 0 60 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 58 0 505 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 55 0 534 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 52 0 143 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 49 0 231 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 46 0 850 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 43 0 235 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 41 0 2,022 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 38 0 2,424 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 35 0 4,077 0
30MAR26 5.25 P 0.000 0.000 0.000 0.001 0.000 29 0 3,374 0
30MAR26 5.50 P 0.012 0.016 0.012 0.003 +0.002 26 480 34,899 0
30MAR26 5.75 P 0.023 0.036 0.022 0.013 +0.007 25 1,556 14,288 +1,016
30MAR26 6.00 P 0.034 0.080 0.034 0.047 +0.022 25 1,329 13,226 +691
30MAR26 6.25 P 0.115 0.171 0.115 0.126 +0.045 25 278 14,215 +119
30MAR26 6.50 P 0.261 0.261 0.261 0.258 +0.067 25 15 16,198 0
30MAR26 6.75 P 0.000 0.000 0.000 0.458 +0.117 28 0 560 0
30MAR26 7.00 P 0.000 0.000 0.000 0.688 +0.125 32 0 147 0
30MAR26 7.25 P 0.000 0.000 0.000 0.937 +0.137 39 0 33 0
30MAR26 7.50 P 0.000 0.000 0.000 1.195 +0.145 49 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.410 +0.101 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.710 +0.160 67 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 1.928 +0.128 61 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.160 +0.110 0 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 2.481 +0.171 92 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 2.660 +0.101 0 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 2.961 +0.149 96 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 3.160 +0.097 0 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 3.483 +0.171 114 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29APR26 4.60 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29APR26 4.70 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR26 4.90 P 0.010 0.010 0.010 0.001 0.000 26 1 1 +1
29APR26 5.00 P 0.000 0.000 0.000 0.002 +0.001 26 0 632 0
29APR26 5.25 P 0.021 0.022 0.021 0.007 +0.004 26 21 521 +21
29APR26 5.50 P 0.033 0.046 0.032 0.020 +0.009 25 949 1,485 +798
29APR26 5.75 P 0.074 0.082 0.074 0.051 +0.020 25 140 1,557 +20
29APR26 6.00 P 0.118 0.133 0.118 0.111 +0.036 26 229 2,755 +9
29APR26 6.25 P 0.236 0.264 0.236 0.207 +0.054 26 31 3,162 -16
29APR26 6.50 P 0.358 0.418 0.358 0.343 +0.073 26 404 4,861 -332
29APR26 6.75 P 0.000 0.000 0.000 0.506 +0.077 26 0 1,351 0
29APR26 7.00 P 0.000 0.000 0.000 0.706 +0.083 26 0 990 0
29APR26 7.25 P 0.000 0.000 0.000 0.952 +0.107 31 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 1.197 +0.136 35 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 1.452 +0.128 41 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 1.710 +0.113 47 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 1.967 +0.138 53 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 2.225 +0.153 59 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 2.481 +0.129 64 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 2.740 +0.135 70 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 2.997 +0.146 75 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 3.192 +0.099 66 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 3.484 +0.136 80 0 18 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28MAY26 4.70 P 0.000 0.000 0.000 0.002 +0.001 26 0 0 0
28MAY26 4.80 P 0.000 0.000 0.000 0.003 +0.002 26 0 0 0
28MAY26 4.90 P 0.020 0.020 0.020 0.004 +0.002 25 10 10 +10
28MAY26 5.00 P 0.020 0.023 0.020 0.006 +0.003 25 20 220 +20
28MAY26 5.25 P 0.041 0.041 0.033 0.017 +0.009 25 200 450 +170
28MAY26 5.50 P 0.070 0.070 0.059 0.041 +0.020 25 258 1,085 -30
28MAY26 5.75 P 0.086 0.128 0.086 0.084 +0.034 25 390 1,309 +180
28MAY26 6.00 P 0.213 0.213 0.207 0.155 +0.052 25 67 1,065 -10
28MAY26 6.25 P 0.324 0.324 0.285 0.257 +0.070 25 1,187 1,854 +1,038
28MAY26 6.50 P 0.447 0.447 0.439 0.391 +0.085 26 190 1,979 +178
28MAY26 6.75 P 0.000 0.000 0.000 0.560 +0.100 26 0 533 0
28MAY26 7.00 P 0.000 0.000 0.000 0.754 +0.107 27 0 50 0
28MAY26 7.25 P 0.000 0.000 0.000 0.973 +0.113 29 0 1,010 0
28MAY26 7.50 P 0.000 0.000 0.000 1.207 +0.114 31 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 1.454 +0.114 35 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 1.710 +0.113 40 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 1.967 +0.113 44 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 2.225 +0.113 49 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 2.482 +0.113 54 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 2.740 +0.113 58 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 2.997 +0.113 63 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 3.255 +0.124 67 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 3.512 +0.113 71 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 29 0 185 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 28 0 513 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 26 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 25 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.002 +0.001 25 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.003 +0.002 25 0 20,240 0
29JUN26 4.70 P 0.000 0.000 0.000 0.004 +0.002 24 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.006 +0.003 24 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.008 +0.004 24 0 449 0
29JUN26 5.00 P 0.000 0.000 0.000 0.012 +0.006 24 0 1,600 0
29JUN26 5.25 P 0.056 0.056 0.056 0.028 +0.012 24 45 1,582 -15
29JUN26 5.50 P 0.098 0.098 0.098 0.059 +0.022 24 10 2,591 -10
29JUN26 5.75 P 0.155 0.155 0.155 0.110 +0.034 24 40 24,046 0
29JUN26 6.00 P 0.205 0.243 0.205 0.185 +0.048 24 387 20,726 -23
29JUN26 6.25 P 0.325 0.345 0.314 0.291 +0.065 24 99 1,242 +9
29JUN26 6.50 P 0.528 0.528 0.528 0.425 +0.078 25 50 2,059 +50
29JUN26 6.75 P 0.637 0.637 0.632 0.589 +0.090 25 110 589 -15
29JUN26 7.00 P 0.000 0.000 0.000 0.779 +0.101 26 0 805 0
29JUN26 7.25 P 0.000 0.000 0.000 0.989 +0.106 27 0 36 0
29JUN26 7.50 P 0.000 0.000 0.000 1.217 +0.111 29 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.458 +0.112 31 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.710 +0.113 35 0 40 0
29JUN26 8.25 P 0.000 0.000 0.000 1.967 +0.113 39 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.225 +0.113 43 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.482 +0.113 47 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.740 +0.113 51 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.997 +0.113 55 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 3.255 +0.124 58 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 3.512 +0.113 62 0 0 0
29SEP26 4.00 P 0.013 0.013 0.013 0.001 0.000 22 10 50 +10
29SEP26 4.10 P 0.000 0.000 0.000 0.002 +0.001 22 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.004 +0.002 23 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.005 +0.002 22 0 70 0
29SEP26 4.40 P 0.000 0.000 0.000 0.007 +0.003 22 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.010 +0.004 22 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.014 +0.005 22 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.019 +0.007 22 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.026 +0.010 22 0 550 0
29SEP26 4.90 P 0.000 0.000 0.000 0.035 +0.012 22 0 502 0
29SEP26 5.00 P 0.061 0.071 0.061 0.045 +0.015 22 240 775 +240
29SEP26 5.25 P 0.104 0.104 0.092 0.083 +0.024 22 250 2,422 +200
29SEP26 5.50 P 0.131 0.156 0.131 0.139 +0.036 23 160 23,505 +40
29SEP26 5.75 P 0.200 0.218 0.200 0.212 +0.042 22 60 1,308 +60
29SEP26 6.00 P 0.281 0.330 0.281 0.304 +0.047 22 187 1,560 +97
29SEP26 6.25 P 0.398 0.459 0.398 0.422 +0.065 22 98 3,406 +30
29SEP26 6.50 P 0.600 0.600 0.600 0.567 +0.076 21 5 1,871 -5
29SEP26 6.75 P 0.000 0.000 0.000 0.725 +0.079 21 0 306 0
29SEP26 7.00 P 0.000 0.000 0.000 0.906 +0.065 20 0 12 0
29SEP26 7.25 P 0.000 0.000 0.000 1.103 +0.069 19 0 6 0
29SEP26 7.50 P 0.000 0.000 0.000 1.365 +0.081 23 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.529 +0.051 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.863 +0.150 29 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.031 +0.081 17 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.319 +0.105 28 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.538 +0.114 25 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.749 +0.030 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.035 +0.119 28 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.288 +0.157 31 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 3.531 +0.103 31 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.012 +0.004 23 0 30 0
30DEC26 4.30 P 0.000 0.000 0.000 0.016 +0.005 23 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.021 +0.007 23 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.028 +0.009 23 0 140 0
30DEC26 4.60 P 0.000 0.000 0.000 0.036 +0.011 23 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.045 +0.013 23 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.057 +0.015 23 0 40 0
30DEC26 4.90 P 0.000 0.000 0.000 0.071 +0.019 23 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.086 +0.021 23 0 185 0
30DEC26 5.25 P 0.000 0.000 0.000 0.137 +0.036 23 0 621 0
30DEC26 5.50 P 0.230 0.230 0.230 0.205 +0.040 23 3 442 0
30DEC26 5.75 P 0.000 0.000 0.000 0.291 +0.049 23 0 227 0
30DEC26 6.00 P 0.000 0.000 0.000 0.395 +0.055 23 0 292 0
30DEC26 6.25 P 0.000 0.000 0.000 0.519 +0.062 23 0 1,124 0
30DEC26 6.50 P 0.650 0.650 0.650 0.660 +0.074 23 6 3,203 +6
30DEC26 6.75 P 0.000 0.000 0.000 0.816 +0.086 23 0 2,133 0
30DEC26 7.00 P 0.000 0.000 0.000 0.982 +0.056 22 0 1 0
30DEC26 7.25 P 0.000 0.000 0.000 1.172 +0.071 22 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.379 +0.054 22 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.642 +0.089 25 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.863 +0.082 25 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.083 +0.102 25 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.349 +0.114 28 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.587 +0.127 29 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.819 +0.100 29 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.079 +0.134 32 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.288 +0.101 28 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 3.560 +0.120 33 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.028 +0.010 23 0 0 0
30MAR27 4.40 P 0.000 0.000 0.000 0.035 +0.012 23 0 22 0
30MAR27 4.50 P 0.070 0.074 0.070 0.044 +0.014 23 60 60 +60
30MAR27 4.60 P 0.078 0.078 0.078 0.054 +0.016 23 30 30 +30
30MAR27 4.70 P 0.089 0.089 0.089 0.067 +0.020 23 30 45 +30
30MAR27 4.80 P 0.100 0.104 0.100 0.081 +0.023 23 40 40 +40
30MAR27 4.90 P 0.000 0.000 0.000 0.095 +0.023 22 0 0 0
30MAR27 5.00 P 0.000 0.000 0.000 0.116 +0.030 23 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.174 +0.040 23 0 10 0
30MAR27 5.50 P 0.000 0.000 0.000 0.248 +0.050 23 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.340 +0.061 23 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 0.450 +0.071 23 0 25 0
30MAR27 6.25 P 0.000 0.000 0.000 0.579 +0.081 23 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.725 +0.087 23 0 0 0
30MAR27 6.75 P 0.904 0.904 0.879 0.888 +0.093 23 60 60 +60
30MAR27 7.00 P 0.000 0.000 0.000 1.069 +0.115 24 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.257 +0.100 24 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.461 +0.103 24 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.669 +0.115 24 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.886 +0.089 25 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.112 +0.094 25 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.349 +0.105 26 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.587 +0.114 27 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.819 +0.100 27 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.079 +0.134 29 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 3.296 +0.109 27 0 0 0
TOTAL PUT 9,735 259,797 +4,777
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 4.84
30MAR26 3.60 C 0.000 0.000 0.000 1.258 -0.046 63 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.164 -0.041 63 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.059 -0.046 54 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 0.959 -0.046 49 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.859 -0.047 44 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 0.763 -0.043 42 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 0.664 -0.045 38 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.566 -0.047 34 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.465 -0.050 28 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.372 -0.049 26 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.284 -0.043 24 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.206 -0.041 23 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.142 -0.035 22 0 0 0
30MAR26 4.90 C 0.093 0.093 0.093 0.092 -0.026 22 33 60 0
30MAR26 5.00 C 0.000 0.000 0.000 0.056 -0.019 22 0 167 0
30MAR26 5.25 C 0.015 0.018 0.015 0.012 -0.008 22 120 269 +120
30MAR26 5.50 C 0.000 0.000 0.000 0.002 -0.002 22 0 281 0
30MAR26 5.75 C 0.000 0.000 0.000 0.001 0.000 26 0 43 0
30MAR26 6.00 C 0.000 0.000 0.000 0.001 0.000 32 0 88 0
30MAR26 6.25 C 0.000 0.000 0.000 0.001 0.000 37 0 77 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 42 0 30 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 68 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 0.876 -0.046 37 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.774 -0.049 33 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.676 -0.062 30 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.575 -0.057 25 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.478 -0.061 23 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.385 -0.059 20 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.299 -0.057 19 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.224 -0.052 18 0 0 0
29APR26 4.80 C 0.196 0.196 0.196 0.159 -0.048 18 23 23 +23
29APR26 4.90 C 0.000 0.000 0.000 0.109 -0.040 18 0 120 0
29APR26 5.00 C 0.000 0.000 0.000 0.070 -0.033 18 0 721 0
29APR26 5.25 C 0.000 0.000 0.000 0.019 -0.015 17 0 610 0
29APR26 5.50 C 0.000 0.000 0.000 0.004 -0.005 18 0 61 0
29APR26 5.75 C 0.000 0.000 0.000 0.001 -0.001 19 0 40 0
29APR26 6.00 C 0.000 0.000 0.000 0.001 0.000 23 0 90 0
29APR26 6.25 C 0.000 0.000 0.000 0.001 0.000 27 0 60 0
29APR26 6.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 0.880 -0.045 35 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 0.779 -0.058 31 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.679 -0.061 28 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.583 -0.058 25 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 0.491 -0.055 24 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.404 -0.052 22 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.326 -0.047 22 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.257 -0.041 21 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.198 -0.035 21 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.149 -0.029 21 0 30 0
28MAY26 5.00 C 0.000 0.000 0.000 0.110 -0.023 21 0 60 0
28MAY26 5.25 C 0.000 0.000 0.000 0.047 -0.012 21 0 233 0
28MAY26 5.50 C 0.000 0.000 0.000 0.018 -0.005 20 0 30 0
28MAY26 5.75 C 0.000 0.000 0.000 0.006 -0.002 20 0 60 0
28MAY26 6.00 C 0.000 0.000 0.000 0.002 -0.001 20 0 30 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 0.881 -0.062 32 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 0.781 -0.062 28 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.683 -0.061 26 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.589 -0.060 24 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.501 -0.058 23 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.419 -0.055 22 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.346 -0.051 22 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.281 -0.047 21 0 0 0
29JUN26 4.80 C 0.290 0.290 0.290 0.226 -0.041 21 30 60 +30
29JUN26 4.90 C 0.000 0.000 0.000 0.179 -0.036 21 0 50 0
29JUN26 5.00 C 0.000 0.000 0.000 0.140 -0.031 21 0 30 0
29JUN26 5.25 C 0.000 0.000 0.000 0.072 -0.020 21 0 17 0
29JUN26 5.50 C 0.000 0.000 0.000 0.034 -0.013 20 0 33 0
29JUN26 5.75 C 0.041 0.041 0.041 0.015 -0.007 20 1 24 -1
29JUN26 6.00 C 0.000 0.000 0.000 0.006 -0.004 20 0 60 0
29JUN26 6.25 C 0.000 0.000 0.000 0.003 -0.001 21 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 -0.001 21 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 23 0 30 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 25 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 0.897 -0.057 27 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.807 -0.054 26 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.722 -0.050 25 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.644 -0.046 24 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.570 -0.043 24 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.504 -0.037 24 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.442 -0.034 23 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.387 -0.031 23 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.337 -0.026 23 0 0 0
29SEP26 4.90 C 0.284 0.284 0.284 0.291 -0.020 23 30 35 +29
29SEP26 5.00 C 0.000 0.000 0.000 0.252 -0.013 23 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.168 -0.009 23 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.111 -0.009 23 0 28 0
29SEP26 5.75 C 0.000 0.000 0.000 0.071 -0.006 23 0 30 0
29SEP26 6.00 C 0.000 0.000 0.000 0.043 -0.004 22 0 30 0
29SEP26 6.25 C 0.000 0.000 0.000 0.026 -0.002 23 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.016 0.000 23 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 23 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.002 0.000 23 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.911 -0.053 23 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.836 -0.050 23 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.763 -0.048 23 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.695 -0.047 23 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.632 -0.042 23 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.571 -0.043 23 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.516 -0.038 23 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.464 -0.038 23 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.417 -0.033 23 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.372 -0.033 23 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.322 -0.028 22 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.239 -0.023 23 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.174 -0.018 23 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.130 -0.010 23 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.093 -0.012 23 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.063 -0.009 23 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.043 -0.007 23 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.030 -0.004 23 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.020 -0.003 23 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.013 -0.003 23 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.009 -0.002 23 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.006 -0.001 23 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 0.964 -0.042 23 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.885 -0.043 23 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.811 -0.043 22 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.740 -0.034 22 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.677 -0.035 22 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.619 -0.035 22 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.567 -0.031 22 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.517 -0.031 22 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.471 -0.026 22 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.428 -0.026 22 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.388 -0.023 22 0 2 0
30MAR27 5.25 C 0.000 0.000 0.000 0.301 -0.018 22 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 0.230 -0.015 23 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 0.174 -0.013 23 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 0.131 -0.010 23 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.098 -0.007 23 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.077 -0.004 23 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.056 0.000 23 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.039 -0.004 23 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.029 -0.002 23 0 0 0
TOTAL CALL 237 3,864 +201
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 44 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 37 0 2 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30MAR26 4.10 P 0.010 0.010 0.010 0.001 0.000 26 30 30 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.002 0.000 22 0 2 0
30MAR26 4.40 P 0.018 0.018 0.018 0.006 +0.002 22 5 59 0
30MAR26 4.50 P 0.026 0.026 0.021 0.013 +0.004 21 31 42 -16
30MAR26 4.60 P 0.041 0.041 0.041 0.028 +0.008 21 35 145 +35
30MAR26 4.70 P 0.066 0.066 0.065 0.054 +0.014 22 45 160 +27
30MAR26 4.80 P 0.110 0.111 0.110 0.089 +0.018 21 50 70 +15
30MAR26 4.90 P 0.165 0.165 0.165 0.136 +0.021 20 30 124 +30
30MAR26 5.00 P 0.220 0.220 0.220 0.202 +0.035 20 1 422 0
30MAR26 5.25 P 0.000 0.000 0.000 0.425 +0.057 25 0 198 0
30MAR26 5.50 P 0.000 0.000 0.000 0.660 +0.050 0 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 0.910 +0.055 0 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.160 +0.056 0 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.410 +0.057 0 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.660 +0.055 0 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.910 +0.057 0 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.160 +0.057 0 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.410 +0.057 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.660 +0.055 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.910 +0.055 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 3.160 +0.056 0 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 18 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.002 0.000 17 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.005 0.000 17 0 42 0
29APR26 4.30 P 0.000 0.000 0.000 0.012 +0.001 18 0 30 0
29APR26 4.40 P 0.037 0.037 0.037 0.023 +0.003 18 5 47 +1
29APR26 4.50 P 0.000 0.000 0.000 0.042 +0.007 18 0 62 0
29APR26 4.60 P 0.000 0.000 0.000 0.067 +0.009 17 0 64 0
29APR26 4.70 P 0.000 0.000 0.000 0.106 +0.015 17 0 150 0
29APR26 4.80 P 0.130 0.148 0.130 0.155 +0.020 17 11 50 -11
29APR26 4.90 P 0.000 0.000 0.000 0.217 +0.028 16 0 33 0
29APR26 5.00 P 0.000 0.000 0.000 0.288 +0.035 16 0 394 0
29APR26 5.25 P 0.000 0.000 0.000 0.512 +0.050 17 0 461 0
29APR26 5.50 P 0.000 0.000 0.000 0.752 +0.078 17 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 0.969 +0.057 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 1.211 +0.059 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.452 +0.058 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.746 +0.111 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.936 +0.059 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 2.177 +0.058 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.419 +0.059 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.743 +0.138 34 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.007 +0.002 20 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.014 +0.004 21 0 0 0
28MAY26 4.20 P 0.000 0.000 0.000 0.023 +0.006 20 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.038 +0.009 20 0 18 0
28MAY26 4.40 P 0.000 0.000 0.000 0.055 +0.012 20 0 3 0
28MAY26 4.50 P 0.000 0.000 0.000 0.082 +0.017 20 0 60 0
28MAY26 4.60 P 0.000 0.000 0.000 0.115 +0.021 20 0 30 0
28MAY26 4.70 P 0.000 0.000 0.000 0.157 +0.027 20 0 30 0
28MAY26 4.80 P 0.000 0.000 0.000 0.207 +0.031 20 0 30 0
28MAY26 4.90 P 0.000 0.000 0.000 0.265 +0.036 19 0 38 0
28MAY26 5.00 P 0.000 0.000 0.000 0.331 +0.041 19 0 210 0
28MAY26 5.25 P 0.000 0.000 0.000 0.522 +0.049 17 0 251 0
28MAY26 5.50 P 0.000 0.000 0.000 0.752 +0.066 14 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 1.003 +0.087 20 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 1.249 +0.095 19 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.453 +0.059 0 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.747 +0.112 24 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.996 +0.119 26 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 2.177 +0.058 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.419 +0.059 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.743 +0.138 0 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.016 +0.002 21 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.025 +0.004 20 0 4 0
29JUN26 4.20 P 0.000 0.000 0.000 0.038 +0.005 20 0 4 0
29JUN26 4.30 P 0.000 0.000 0.000 0.055 +0.007 20 0 105 0
29JUN26 4.40 P 0.000 0.000 0.000 0.077 +0.008 20 0 62 0
29JUN26 4.50 P 0.100 0.100 0.100 0.106 +0.011 20 120 123 +93
29JUN26 4.60 P 0.000 0.000 0.000 0.142 +0.014 20 0 30 0
29JUN26 4.70 P 0.000 0.000 0.000 0.185 +0.018 20 0 32 0
29JUN26 4.80 P 0.000 0.000 0.000 0.235 +0.023 20 0 30 0
29JUN26 4.90 P 0.262 0.262 0.262 0.292 +0.027 19 30 72 +30
29JUN26 5.00 P 0.000 0.000 0.000 0.356 +0.031 19 0 206 0
29JUN26 5.25 P 0.000 0.000 0.000 0.539 +0.041 18 0 53 0
29JUN26 5.50 P 0.000 0.000 0.000 0.752 +0.051 13 0 63 0
29JUN26 5.75 P 0.000 0.000 0.000 1.003 +0.079 18 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.251 +0.094 20 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.453 +0.058 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.747 +0.111 22 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.996 +0.119 24 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.245 +0.126 25 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.494 +0.134 26 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.743 +0.138 24 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.910 -0.021 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 3.241 +0.137 0 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.058 +0.011 23 0 0 0
29SEP26 4.10 P 0.000 0.000 0.000 0.077 +0.013 23 0 33 0
29SEP26 4.20 P 0.000 0.000 0.000 0.101 +0.017 23 0 71 0
29SEP26 4.30 P 0.000 0.000 0.000 0.128 +0.019 23 0 2 0
29SEP26 4.40 P 0.000 0.000 0.000 0.158 +0.019 23 0 14 0
29SEP26 4.50 P 0.000 0.000 0.000 0.191 +0.019 22 0 22 0
29SEP26 4.60 P 0.000 0.000 0.000 0.230 +0.022 22 0 76 0
29SEP26 4.70 P 0.000 0.000 0.000 0.274 +0.027 22 0 32 0
29SEP26 4.80 P 0.000 0.000 0.000 0.323 +0.024 22 0 25 0
29SEP26 4.90 P 0.375 0.375 0.375 0.378 +0.027 22 4 65 +4
29SEP26 5.00 P 0.000 0.000 0.000 0.438 +0.029 21 0 43 0
29SEP26 5.25 P 0.000 0.000 0.000 0.623 +0.064 22 0 2 0
29SEP26 5.50 P 0.000 0.000 0.000 0.825 +0.060 23 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 1.042 +0.091 23 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.251 +0.071 17 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.481 +0.032 0 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.747 +0.058 19 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.996 +0.064 20 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.245 +0.069 21 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.494 +0.073 22 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.743 +0.076 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.986 +0.055 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.241 +0.091 0 0 0 0
30DEC26 4.00 P 0.000 0.000 0.000 0.095 +0.008 23 0 0 0
30DEC26 4.10 P 0.000 0.000 0.000 0.120 +0.011 23 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.147 +0.014 23 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.178 +0.015 23 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.213 +0.018 23 0 10 0
30DEC26 4.50 P 0.000 0.000 0.000 0.252 +0.019 23 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.296 +0.023 23 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.353 +0.024 24 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.407 +0.028 24 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.450 +0.028 23 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.511 +0.033 23 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.676 +0.038 23 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.863 +0.043 23 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 1.068 +0.048 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.288 +0.052 23 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.518 +0.055 23 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.756 +0.057 23 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 2.000 +0.059 23 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.246 +0.059 23 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.494 +0.060 23 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.743 +0.060 24 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.992 +0.060 25 0 0 0
30MAR27 4.00 P 0.000 0.000 0.000 0.131 +0.016 23 0 15 0
30MAR27 4.10 P 0.000 0.000 0.000 0.157 +0.017 23 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.189 +0.020 23 0 2 0
30MAR27 4.30 P 0.000 0.000 0.000 0.222 +0.021 23 0 10 0
30MAR27 4.40 P 0.000 0.000 0.000 0.261 +0.024 23 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.302 +0.026 23 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.349 +0.030 23 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.397 +0.030 24 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.452 +0.036 24 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.508 +0.036 24 0 2 0
30MAR27 5.00 P 0.000 0.000 0.000 0.569 +0.039 24 0 1 0
30MAR27 5.25 P 0.000 0.000 0.000 0.735 +0.044 24 0 0 0
30MAR27 5.50 P 0.000 0.000 0.000 0.921 +0.048 25 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 1.125 +0.052 25 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.345 +0.056 26 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.564 +0.046 26 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.817 +0.068 29 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 2.048 +0.069 30 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.283 +0.074 30 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.523 +0.081 31 0 0 0
TOTAL PUT 397 4,636 +208
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 ($0.001) CLOSING PRICE HK$ 10.91
30MAR26 7.75 C 0.000 0.000 0.000 3.163 -0.103 0 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 2.918 -0.096 0 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 2.670 -0.098 0 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 2.426 -0.093 32 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 2.176 -0.094 0 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 1.924 -0.093 0 0 8 0
30MAR26 9.25 C 0.000 0.000 0.000 1.670 -0.099 0 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 1.431 -0.119 24 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 1.189 -0.086 24 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 0.956 -0.087 24 0 15 0
30MAR26 10.50 C 0.546 0.546 0.521 0.542 -0.055 24 30 157 +4
30MAR26 11.00 C 0.239 0.239 0.230 0.252 -0.032 24 54 327 +32
30MAR26 11.50 C 0.106 0.106 0.089 0.094 -0.012 24 180 1,506 +16
30MAR26 12.00 C 0.055 0.055 0.055 0.026 -0.003 24 30 1,699 +30
30MAR26 12.50 C 0.000 0.000 0.000 0.006 0.000 24 0 997 0
30MAR26 13.00 C 0.000 0.000 0.000 0.001 0.000 24 0 1,533 0
30MAR26 13.50 C 0.000 0.000 0.000 0.001 0.000 29 0 504 0
30MAR26 14.00 C 0.000 0.000 0.000 0.001 0.000 33 0 513 0
30MAR26 14.50 C 0.000 0.000 0.000 0.001 0.000 37 0 367 0
30MAR26 15.00 C 0.000 0.000 0.000 0.001 0.000 41 0 1,131 0
30MAR26 15.50 C 0.000 0.000 0.000 0.001 0.000 45 0 118 0
30MAR26 16.00 C 0.000 0.000 0.000 0.001 0.000 49 0 429 0
30MAR26 16.50 C 0.000 0.000 0.000 0.001 0.000 53 0 192 0
30MAR26 17.00 C 0.000 0.000 0.000 0.001 0.000 56 0 105 0
30MAR26 17.50 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 2.689 -0.111 0 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 2.459 -0.094 34 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 2.186 -0.121 0 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 1.952 -0.089 24 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 1.711 -0.096 24 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 1.476 -0.096 24 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 1.250 -0.090 24 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 1.007 -0.111 20 0 15 0
29APR26 10.50 C 0.642 0.642 0.642 0.678 -0.059 24 15 30 0
29APR26 11.00 C 0.388 0.388 0.380 0.383 -0.048 23 17 128 +11
29APR26 11.50 C 0.000 0.000 0.000 0.212 -0.021 24 0 192 0
29APR26 12.00 C 0.133 0.133 0.133 0.100 -0.010 24 1 846 0
29APR26 12.50 C 0.088 0.088 0.088 0.043 -0.004 24 30 760 +30
29APR26 13.00 C 0.000 0.000 0.000 0.016 -0.002 24 0 126 0
29APR26 13.50 C 0.000 0.000 0.000 0.006 0.000 24 0 68 0
29APR26 14.00 C 0.000 0.000 0.000 0.002 0.000 24 0 28 0
29APR26 14.50 C 0.000 0.000 0.000 0.001 0.000 25 0 25 0
29APR26 15.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR26 15.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29APR26 16.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 2.730 -0.106 36 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 2.480 -0.108 32 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 2.221 -0.102 26 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 1.996 -0.048 29 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 1.741 -0.068 24 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 1.513 -0.059 24 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 1.339 -0.075 28 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 1.113 -0.069 26 0 15 0
28MAY26 10.50 C 0.000 0.000 0.000 0.769 -0.053 26 0 373 0
28MAY26 11.00 C 0.499 0.499 0.499 0.490 -0.035 25 15 60 +15
28MAY26 11.50 C 0.307 0.321 0.307 0.290 -0.021 25 46 706 +15
28MAY26 12.00 C 0.000 0.000 0.000 0.160 -0.011 25 0 501 0
28MAY26 12.50 C 0.145 0.145 0.145 0.081 -0.006 25 1 51 0
28MAY26 13.00 C 0.000 0.000 0.000 0.040 -0.001 25 0 30 0
28MAY26 13.50 C 0.000 0.000 0.000 0.018 -0.001 25 0 25 0
28MAY26 14.00 C 0.000 0.000 0.000 0.008 0.000 25 0 0 0
28MAY26 14.50 C 0.000 0.000 0.000 0.004 +0.001 25 0 0 0
28MAY26 15.00 C 0.000 0.000 0.000 0.002 0.000 26 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 29 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 2.730 -0.106 34 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 2.484 -0.116 32 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 2.221 -0.117 25 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 1.996 -0.097 27 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 1.759 -0.093 26 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 1.530 -0.076 25 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 1.339 -0.075 26 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 1.139 -0.068 26 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 0.769 -0.084 24 0 1 0
29JUN26 11.00 C 0.000 0.000 0.000 0.536 -0.038 26 0 60 0
29JUN26 11.50 C 0.000 0.000 0.000 0.338 -0.025 25 0 453 0
29JUN26 12.00 C 0.000 0.000 0.000 0.205 -0.013 25 0 1,095 0
29JUN26 12.50 C 0.000 0.000 0.000 0.118 -0.009 25 0 345 0
29JUN26 13.00 C 0.000 0.000 0.000 0.066 -0.004 25 0 2,021 0
29JUN26 13.50 C 0.116 0.116 0.116 0.036 -0.002 25 50 295 -3
29JUN26 14.00 C 0.087 0.087 0.087 0.019 -0.001 25 20 344 0
29JUN26 14.50 C 0.000 0.000 0.000 0.010 0.000 25 0 28 0
29JUN26 15.00 C 0.000 0.000 0.000 0.005 0.000 25 0 10 0
29JUN26 15.50 C 0.000 0.000 0.000 0.003 0.000 26 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.002 0.000 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 28 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.001 0.000 30 0 10 0
29SEP26 8.25 C 0.000 0.000 0.000 2.737 -0.099 30 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 2.496 -0.104 29 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 2.267 -0.088 28 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 2.056 -0.037 29 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 1.889 -0.063 31 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 1.689 -0.028 30 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 1.444 -0.124 27 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 1.327 -0.026 29 0 85 0
29SEP26 10.50 C 0.000 0.000 0.000 1.001 -0.035 27 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 0.758 -0.056 27 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 0.596 -0.031 28 0 178 0
29SEP26 12.00 C 0.000 0.000 0.000 0.445 -0.023 28 0 1,977 0
29SEP26 12.50 C 0.000 0.000 0.000 0.328 -0.018 28 0 757 0
29SEP26 13.00 C 0.330 0.330 0.330 0.238 -0.015 28 9 1,091 -9
29SEP26 13.50 C 0.000 0.000 0.000 0.173 -0.010 28 0 225 0
29SEP26 14.00 C 0.000 0.000 0.000 0.124 -0.007 28 0 30 0
29SEP26 14.50 C 0.000 0.000 0.000 0.088 -0.005 28 0 39 0
29SEP26 15.00 C 0.150 0.150 0.150 0.062 -0.003 28 10 28 +10
29SEP26 15.50 C 0.000 0.000 0.000 0.043 -0.001 28 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.029 -0.002 27 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.020 -0.001 27 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.014 0.000 28 0 10 0
29SEP26 17.50 C 0.000 0.000 0.000 0.009 -0.001 27 0 21 0
30DEC26 8.25 C 0.000 0.000 0.000 2.784 -0.102 30 0 3 0
30DEC26 8.50 C 0.000 0.000 0.000 2.496 -0.122 25 0 7 0
30DEC26 8.75 C 0.000 0.000 0.000 2.318 -0.082 27 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 2.078 -0.113 25 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 1.921 -0.149 27 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 1.703 -0.180 25 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 1.581 -0.068 27 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 1.422 -0.071 27 0 23 0
30DEC26 10.50 C 0.000 0.000 0.000 1.161 -0.068 27 0 16 0
30DEC26 11.00 C 0.000 0.000 0.000 0.960 -0.055 27 0 20 0
30DEC26 11.50 C 0.000 0.000 0.000 0.774 -0.062 27 0 30 0
30DEC26 12.00 C 0.000 0.000 0.000 0.615 -0.065 27 0 3,708 0
30DEC26 12.50 C 0.000 0.000 0.000 0.484 -0.056 27 0 284 0
30DEC26 13.00 C 0.000 0.000 0.000 0.377 -0.048 27 0 61 0
30DEC26 13.50 C 0.000 0.000 0.000 0.290 -0.046 27 0 28 0
30DEC26 14.00 C 0.000 0.000 0.000 0.225 -0.038 27 0 47 0
30DEC26 14.50 C 0.295 0.295 0.295 0.173 -0.029 27 7 46 +7
30DEC26 15.00 C 0.250 0.330 0.250 0.130 -0.027 27 6 44 0
30DEC26 15.50 C 0.000 0.000 0.000 0.099 -0.023 27 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.075 -0.016 27 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.055 -0.016 27 0 2 0
30DEC26 17.00 C 0.000 0.000 0.000 0.042 -0.012 27 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.031 -0.010 27 0 20 0
30MAR27 8.25 C 0.000 0.000 0.000 2.801 -0.129 27 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 2.560 -0.087 26 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 2.429 -0.099 28 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 2.231 -0.064 27 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 2.094 -0.077 28 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 1.939 -0.006 28 0 0 0
30MAR27 9.75 C 0.000 0.000 0.000 1.793 -0.045 28 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 1.657 -0.001 29 0 0 0
30MAR27 10.50 C 0.000 0.000 0.000 1.374 -0.062 28 0 0 0
30MAR27 11.00 C 0.000 0.000 0.000 1.168 -0.041 28 0 0 0
30MAR27 11.50 C 0.000 0.000 0.000 0.951 -0.082 27 0 0 0
30MAR27 12.00 C 0.000 0.000 0.000 0.813 -0.073 28 0 0 0
30MAR27 12.50 C 0.000 0.000 0.000 0.685 -0.056 28 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.567 -0.049 28 0 2 0
30MAR27 13.50 C 0.000 0.000 0.000 0.464 -0.040 28 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.379 -0.040 28 0 2 0
30MAR27 14.50 C 0.000 0.000 0.000 0.310 -0.032 28 0 0 0
30MAR27 15.00 C 0.360 0.360 0.360 0.248 -0.032 28 8 8 +8
30MAR27 15.50 C 0.000 0.000 0.000 0.204 -0.025 28 0 0 0
TOTAL CALL 529 27,174 +166
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 42 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 31 0 42 0
30MAR26 9.00 P 0.000 0.000 0.000 0.001 0.000 27 0 71 0
30MAR26 9.25 P 0.000 0.000 0.000 0.002 +0.001 26 0 263 0
30MAR26 9.50 P 0.000 0.000 0.000 0.004 +0.002 24 0 437 0
30MAR26 9.75 P 0.000 0.000 0.000 0.011 +0.005 24 0 520 0
30MAR26 10.00 P 0.000 0.000 0.000 0.028 +0.011 24 0 495 0
30MAR26 10.50 P 0.129 0.129 0.129 0.112 +0.029 24 20 1,254 +15
30MAR26 11.00 P 0.321 0.353 0.321 0.324 +0.061 24 50 1,627 0
30MAR26 11.50 P 0.000 0.000 0.000 0.684 +0.081 26 0 2,546 0
30MAR26 12.00 P 0.000 0.000 0.000 1.103 +0.089 24 0 236 0
30MAR26 12.50 P 0.000 0.000 0.000 1.597 +0.097 30 0 146 0
30MAR26 13.00 P 0.000 0.000 0.000 2.090 +0.090 0 0 51 0
30MAR26 13.50 P 0.000 0.000 0.000 2.619 +0.119 51 0 0 0
30MAR26 14.00 P 0.000 0.000 0.000 3.117 +0.117 57 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 3.613 +0.101 62 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 4.131 +0.131 74 0 0 0
30MAR26 15.50 P 0.000 0.000 0.000 4.628 +0.121 78 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 5.101 +0.094 73 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 5.608 +0.096 81 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 6.104 +0.098 84 0 0 0
30MAR26 17.50 P 0.000 0.000 0.000 6.604 +0.098 89 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 0.002 +0.001 26 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 0.003 +0.001 24 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 0.007 +0.002 24 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 0.015 +0.005 24 0 15 0
29APR26 9.50 P 0.000 0.000 0.000 0.029 +0.008 24 0 48 0
29APR26 9.75 P 0.068 0.072 0.068 0.053 +0.012 24 132 179 +92
29APR26 10.00 P 0.104 0.108 0.104 0.093 +0.022 24 105 704 +25
29APR26 10.50 P 0.228 0.238 0.220 0.225 +0.046 24 111 662 +100
29APR26 11.00 P 0.000 0.000 0.000 0.450 +0.068 24 0 236 0
29APR26 11.50 P 0.791 0.791 0.791 0.780 +0.076 25 15 211 0
29APR26 12.00 P 0.000 0.000 0.000 1.187 +0.115 27 0 122 0
29APR26 12.50 P 0.000 0.000 0.000 1.643 +0.109 29 0 15 0
29APR26 13.00 P 0.000 0.000 0.000 2.153 +0.153 36 0 0 0
29APR26 13.50 P 0.000 0.000 0.000 2.619 +0.110 37 0 0 0
29APR26 14.00 P 0.000 0.000 0.000 3.117 +0.110 41 0 0 0
29APR26 14.50 P 0.000 0.000 0.000 3.613 +0.101 45 0 0 0
29APR26 15.00 P 0.000 0.000 0.000 4.131 +0.124 52 0 0 0
29APR26 15.50 P 0.000 0.000 0.000 4.628 +0.121 56 0 0 0
29APR26 16.00 P 0.000 0.000 0.000 5.101 +0.094 53 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 0.008 +0.003 25 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 0.016 +0.005 25 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 0.029 +0.008 25 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 0.050 +0.014 25 0 22 0
28MAY26 9.25 P 0.000 0.000 0.000 0.076 +0.018 24 0 2 0
28MAY26 9.50 P 0.000 0.000 0.000 0.117 +0.024 24 0 28 0
28MAY26 9.75 P 0.174 0.174 0.174 0.173 +0.030 24 40 71 +21
28MAY26 10.00 P 0.249 0.249 0.249 0.245 +0.037 24 6 247 0
28MAY26 10.50 P 0.000 0.000 0.000 0.446 +0.053 24 0 193 0
28MAY26 11.00 P 0.732 0.734 0.732 0.723 +0.067 23 30 497 +30
28MAY26 11.50 P 0.000 0.000 0.000 1.076 +0.078 23 0 55 0
28MAY26 12.00 P 0.000 0.000 0.000 1.506 +0.086 24 0 145 0
28MAY26 12.50 P 0.000 0.000 0.000 1.950 +0.039 24 0 0 0
28MAY26 13.00 P 0.000 0.000 0.000 2.448 +0.139 29 0 0 0
28MAY26 13.50 P 0.000 0.000 0.000 2.909 +0.122 26 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 3.386 +0.097 0 0 0 0
28MAY26 14.50 P 0.000 0.000 0.000 3.852 +0.097 0 0 0 0
28MAY26 15.00 P 0.000 0.000 0.000 4.343 +0.098 0 0 0 0
28MAY26 15.50 P 0.000 0.000 0.000 4.853 +0.119 0 0 0 0
28MAY26 16.00 P 0.000 0.000 0.000 5.321 +0.097 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.022 +0.006 25 0 75 0
29JUN26 8.50 P 0.000 0.000 0.000 0.037 +0.009 25 0 99 0
29JUN26 8.75 P 0.000 0.000 0.000 0.058 +0.014 25 0 147 0
29JUN26 9.00 P 0.000 0.000 0.000 0.084 +0.015 25 0 184 0
29JUN26 9.25 P 0.000 0.000 0.000 0.124 +0.020 25 0 82 0
29JUN26 9.50 P 0.000 0.000 0.000 0.176 +0.026 25 0 104 0
29JUN26 9.75 P 0.220 0.220 0.220 0.241 +0.032 24 15 82 0
29JUN26 10.00 P 0.000 0.000 0.000 0.322 +0.038 24 0 160 0
29JUN26 10.50 P 0.000 0.000 0.000 0.530 +0.048 24 0 114 0
29JUN26 11.00 P 0.000 0.000 0.000 0.808 +0.064 24 0 227 0
29JUN26 11.50 P 0.000 0.000 0.000 1.205 +0.074 26 0 302 0
29JUN26 12.00 P 0.000 0.000 0.000 1.610 +0.172 28 0 859 0
29JUN26 12.50 P 0.000 0.000 0.000 2.050 +0.089 29 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 2.448 +0.089 25 0 35 0
29JUN26 13.50 P 0.000 0.000 0.000 2.919 +0.120 25 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 3.407 +0.118 26 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.887 +0.132 19 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 4.373 +0.123 0 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 4.853 +0.114 0 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 5.362 +0.114 0 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 5.836 +0.118 0 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 6.328 +0.119 0 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 6.828 +0.117 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.101 +0.012 27 0 85 0
29SEP26 8.50 P 0.000 0.000 0.000 0.136 +0.013 27 0 33 0
29SEP26 8.75 P 0.000 0.000 0.000 0.181 +0.018 27 0 121 0
29SEP26 9.00 P 0.000 0.000 0.000 0.234 +0.023 27 0 98 0
29SEP26 9.25 P 0.000 0.000 0.000 0.296 +0.024 27 0 83 0
29SEP26 9.50 P 0.000 0.000 0.000 0.372 +0.030 27 0 36 0
29SEP26 9.75 P 0.000 0.000 0.000 0.455 +0.035 27 0 49 0
29SEP26 10.00 P 0.000 0.000 0.000 0.551 +0.037 27 0 151 0
29SEP26 10.50 P 0.800 0.800 0.800 0.799 +0.068 27 10 142 +10
29SEP26 11.00 P 0.000 0.000 0.000 1.085 +0.073 28 0 175 0
29SEP26 11.50 P 0.000 0.000 0.000 1.422 +0.073 28 0 118 0
29SEP26 12.00 P 0.000 0.000 0.000 1.808 +0.130 29 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 2.210 +0.075 30 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 2.636 +0.078 30 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 3.073 +0.090 31 0 13 0
29SEP26 14.00 P 3.500 3.500 3.500 3.520 +0.092 31 12 98 0
29SEP26 14.50 P 0.000 0.000 0.000 3.972 +0.094 31 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 4.438 +0.084 30 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.920 +0.104 31 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 5.395 +0.107 29 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 5.856 +0.072 0 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 6.328 +0.119 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 6.838 +0.127 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 0.162 -0.003 27 0 100 0
30DEC26 8.50 P 0.000 0.000 0.000 0.221 +0.009 27 0 96 0
30DEC26 8.75 P 0.000 0.000 0.000 0.271 +0.007 27 0 81 0
30DEC26 9.00 P 0.000 0.000 0.000 0.343 +0.017 27 0 185 0
30DEC26 9.25 P 0.000 0.000 0.000 0.410 +0.013 27 0 96 0
30DEC26 9.50 P 0.000 0.000 0.000 0.497 +0.022 27 0 50 0
30DEC26 9.75 P 0.000 0.000 0.000 0.595 +0.029 27 0 24 0
30DEC26 10.00 P 0.000 0.000 0.000 0.703 +0.041 27 0 114 0
30DEC26 10.50 P 0.000 0.000 0.000 0.935 +0.033 27 0 121 0
30DEC26 11.00 P 0.000 0.000 0.000 1.176 -0.010 26 0 57 0
30DEC26 11.50 P 0.000 0.000 0.000 1.560 +0.040 28 0 133 0
30DEC26 12.00 P 0.000 0.000 0.000 1.918 +0.033 28 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 2.306 +0.041 29 0 104 0
30DEC26 13.00 P 0.000 0.000 0.000 2.721 +0.051 30 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 3.157 +0.055 30 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 3.554 +0.013 29 0 0 0
30DEC26 14.50 P 0.000 0.000 0.000 4.087 +0.105 33 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 4.460 +0.029 28 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 4.977 +0.159 32 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 5.418 +0.070 29 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 5.882 +0.074 25 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 6.376 +0.087 26 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 6.852 +0.088 0 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 0.254 +0.002 28 0 90 0
30MAR27 8.50 P 0.000 0.000 0.000 0.312 +0.003 28 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 0.374 +0.003 27 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 0.450 +0.008 28 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 0.535 +0.014 28 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 0.630 +0.023 28 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 0.714 +0.010 27 0 0 0
30MAR27 10.00 P 0.827 0.827 0.827 0.818 +0.015 27 1 1 +1
30MAR27 10.50 P 0.000 0.000 0.000 1.060 +0.024 27 0 2 0
30MAR27 11.00 P 0.000 0.000 0.000 1.354 +0.034 28 0 0 0
30MAR27 11.50 P 0.000 0.000 0.000 1.723 +0.079 29 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 2.068 +0.066 29 0 0 0
30MAR27 12.50 P 0.000 0.000 0.000 2.441 +0.049 30 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 2.842 +0.077 30 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 3.262 +0.059 31 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 3.700 +0.075 31 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 4.157 +0.101 32 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 4.623 +0.127 34 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 5.044 +0.100 32 0 0 0
TOTAL PUT 547 18,708 +294
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$ 14.03
30MAR26 5.00 C 0.00 0.00 0.00 9.04 -0.28 126 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 8.79 -0.31 112 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 8.54 -0.29 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 8.29 -0.32 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 8.04 -0.44 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 7.79 -0.32 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 7.54 -0.32 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 7.36 -0.22 158 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 7.04 -0.38 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 6.79 -0.29 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 6.54 -0.32 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 6.29 -0.29 0 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 6.04 -0.41 0 0 6 0
30MAR26 8.25 C 0.00 0.00 0.00 5.84 -0.24 110 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 5.55 -0.38 75 0 21 0
30MAR26 8.75 C 0.00 0.00 0.00 5.30 -0.38 70 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 5.05 -0.29 65 0 77 0
30MAR26 9.25 C 0.00 0.00 0.00 4.80 -0.43 61 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 4.55 -0.30 56 0 36 0
30MAR26 9.75 C 0.00 0.00 0.00 4.30 -0.29 51 0 38 0
30MAR26 10.00 C 0.00 0.00 0.00 4.11 -0.32 80 0 220 0
30MAR26 10.50 C 0.00 0.00 0.00 3.55 -0.30 37 0 534 0
30MAR26 11.00 C 0.00 0.00 0.00 3.11 -0.27 61 0 395 0
30MAR26 11.50 C 0.00 0.00 0.00 2.66 -0.23 61 0 265 0
30MAR26 12.00 C 0.00 0.00 0.00 2.12 -0.28 44 0 397 0
30MAR26 12.50 C 1.63 1.63 1.63 1.64 -0.29 38 10 702 -6
30MAR26 13.00 C 0.00 0.00 0.00 1.27 -0.29 41 0 259 0
30MAR26 13.50 C 0.83 0.83 0.79 0.94 -0.24 42 16 134 0
30MAR26 14.00 C 0.50 0.68 0.50 0.68 -0.20 43 54 192 -3
30MAR26 14.50 C 0.48 0.48 0.45 0.47 -0.19 44 23 536 -12
30MAR26 15.00 C 0.34 0.34 0.29 0.33 -0.13 45 48 357 +6
30MAR26 15.50 C 0.25 0.25 0.25 0.21 -0.10 45 15 121 +15
30MAR26 16.00 C 0.00 0.00 0.00 0.13 -0.07 45 0 232 0
30MAR26 16.50 C 0.00 0.00 0.00 0.08 -0.05 45 0 219 0
30MAR26 17.00 C 0.00 0.00 0.00 0.05 -0.03 46 0 193 0
30MAR26 17.50 C 0.00 0.00 0.00 0.03 -0.02 46 0 99 0
30MAR26 18.00 C 0.08 0.08 0.08 0.02 -0.01 47 15 15 +14
30MAR26 18.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 128 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 50 0 63 0
29APR26 7.25 C 0.00 0.00 0.00 6.81 -0.30 58 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 6.56 -0.31 50 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 6.31 -0.31 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 6.06 -0.39 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 5.84 -0.29 69 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 5.56 -0.37 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 5.32 -0.36 50 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 5.11 -0.26 64 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.82 -0.41 42 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.57 -0.33 38 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.30 -0.40 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.11 -0.32 50 0 22 0
29APR26 10.50 C 0.00 0.00 0.00 3.60 -0.29 41 0 30 0
29APR26 11.00 C 0.00 0.00 0.00 3.16 -0.22 45 0 75 0
29APR26 11.50 C 0.00 0.00 0.00 2.75 -0.22 48 0 408 0
29APR26 12.00 C 0.00 0.00 0.00 2.20 -0.26 36 0 244 0
29APR26 12.50 C 0.00 0.00 0.00 1.83 -0.24 39 0 56 0
29APR26 13.00 C 0.00 0.00 0.00 1.49 -0.33 39 0 49 0
29APR26 13.50 C 0.00 0.00 0.00 1.20 -0.24 40 0 57 0
29APR26 14.00 C 0.90 0.97 0.82 0.95 -0.21 41 32 32 +1
29APR26 14.50 C 0.72 0.72 0.72 0.76 -0.18 42 15 43 +3
29APR26 15.00 C 0.59 0.59 0.57 0.59 -0.14 43 45 110 +30
29APR26 15.50 C 0.00 0.00 0.00 0.44 -0.12 43 0 50 0
29APR26 16.00 C 0.35 0.35 0.35 0.33 -0.10 43 146 216 +146
29APR26 16.50 C 0.29 0.29 0.29 0.24 -0.08 43 1 47 +1
29APR26 17.00 C 0.00 0.00 0.00 0.17 -0.06 42 0 48 0
29APR26 17.50 C 0.00 0.00 0.00 0.12 -0.05 42 0 18 0
29APR26 18.00 C 0.20 0.20 0.20 0.09 -0.03 43 10 48 0
29APR26 18.50 C 0.16 0.16 0.15 0.06 -0.03 42 45 82 +45
29APR26 19.00 C 0.14 0.14 0.14 0.04 -0.02 42 15 153 +15
28MAY26 8.25 C 0.00 0.00 0.00 5.84 -0.33 49 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 5.58 -0.37 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 5.34 -0.35 42 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 5.11 -0.35 48 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.85 -0.38 41 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.58 -0.32 0 0 15 0
28MAY26 9.75 C 0.00 0.00 0.00 4.37 -0.34 42 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.14 -0.33 43 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.67 -0.39 41 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.25 -0.23 43 0 411 0
28MAY26 11.50 C 0.00 0.00 0.00 2.82 -0.21 42 0 728 0
28MAY26 12.00 C 0.00 0.00 0.00 2.39 -0.22 40 0 1,150 0
28MAY26 12.50 C 0.00 0.00 0.00 2.03 -0.20 40 0 1,450 0
28MAY26 13.00 C 0.00 0.00 0.00 1.67 -0.22 39 0 666 0
28MAY26 13.50 C 1.31 1.33 1.31 1.38 -0.24 39 45 240 +45
28MAY26 14.00 C 1.09 1.09 1.09 1.15 -0.20 40 15 96 +15
28MAY26 14.50 C 0.89 0.89 0.89 0.93 -0.19 40 15 164 +15
28MAY26 15.00 C 0.74 0.74 0.74 0.77 -0.15 41 15 39 +15
28MAY26 15.50 C 0.00 0.00 0.00 0.62 -0.12 41 0 15 0
28MAY26 16.00 C 0.00 0.00 0.00 0.49 -0.10 41 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.38 -0.09 41 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.30 -0.07 41 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.23 -0.05 41 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.17 -0.05 41 0 15 0
28MAY26 18.50 C 0.00 0.00 0.00 0.13 -0.04 41 0 0 0
28MAY26 19.00 C 0.21 0.21 0.20 0.10 -0.03 41 45 45 +45
29JUN26 5.50 C 0.00 0.00 0.00 8.57 -0.33 72 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 8.32 -0.33 65 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 8.07 -0.41 57 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 7.82 -0.34 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.57 -0.34 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 7.36 -0.30 75 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 7.08 -0.34 55 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 6.83 -0.32 49 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 6.58 -0.35 43 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.38 -0.36 65 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 6.08 -0.37 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.89 -0.31 61 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 5.70 -0.26 67 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 5.38 -0.37 52 0 6 0
29JUN26 9.00 C 0.00 0.00 0.00 5.12 -0.43 47 0 26 0
29JUN26 9.25 C 0.00 0.00 0.00 4.88 -0.42 46 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 4.66 -0.39 48 0 9 0
29JUN26 9.75 C 0.00 0.00 0.00 4.37 -0.34 39 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 4.16 -0.31 43 0 41 0
29JUN26 10.50 C 0.00 0.00 0.00 3.78 -0.28 49 0 90 0
29JUN26 11.00 C 0.00 0.00 0.00 3.31 -0.23 45 0 22 0
29JUN26 11.50 C 0.00 0.00 0.00 2.82 -0.24 39 0 132 0
29JUN26 12.00 C 0.00 0.00 0.00 2.39 -0.23 37 0 608 0
29JUN26 12.50 C 0.00 0.00 0.00 2.03 -0.23 38 0 750 0
29JUN26 13.00 C 0.00 0.00 0.00 1.73 -0.25 39 0 238 0
29JUN26 13.50 C 0.00 0.00 0.00 1.46 -0.25 39 0 25 0
29JUN26 14.00 C 0.00 0.00 0.00 1.23 -0.21 40 0 115 0
29JUN26 14.50 C 0.00 0.00 0.00 1.04 -0.18 41 0 23 0
29JUN26 15.00 C 0.00 0.00 0.00 0.87 -0.15 41 0 2 0
29JUN26 15.50 C 0.00 0.00 0.00 0.72 -0.12 41 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.58 -0.11 41 0 100 0
29JUN26 16.50 C 0.00 0.00 0.00 0.47 -0.10 41 0 10 0
29JUN26 17.00 C 0.00 0.00 0.00 0.37 -0.09 41 0 1 0
29JUN26 17.50 C 0.00 0.00 0.00 0.30 -0.07 41 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.24 -0.06 41 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.19 -0.04 41 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.15 -0.04 41 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 7.36 -0.30 62 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 7.08 -0.34 47 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.83 -0.32 43 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 6.58 -0.35 39 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 6.38 -0.36 54 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 6.09 -0.41 41 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.89 -0.31 50 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.70 -0.26 54 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.43 -0.32 50 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.12 -0.43 39 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.88 -0.42 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.66 -0.39 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.38 -0.42 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.16 -0.31 35 0 16 0
29SEP26 10.50 C 0.00 0.00 0.00 3.78 -0.28 39 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 3.40 -0.21 40 0 12 0
29SEP26 11.50 C 0.00 0.00 0.00 3.00 -0.14 39 0 24 0
29SEP26 12.00 C 0.00 0.00 0.00 2.60 -0.19 37 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 2.26 -0.23 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.01 -0.19 38 0 75 0
29SEP26 13.50 C 0.00 0.00 0.00 1.73 -0.26 37 0 50 0
29SEP26 14.00 C 0.00 0.00 0.00 1.51 -0.20 37 0 27 0
29SEP26 14.50 C 0.00 0.00 0.00 1.31 -0.20 38 0 17 0
29SEP26 15.00 C 0.00 0.00 0.00 1.15 -0.19 38 0 89 0
29SEP26 15.50 C 0.00 0.00 0.00 1.02 -0.15 39 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.90 -0.13 39 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.78 -0.11 39 0 1 0
29SEP26 17.00 C 0.00 0.00 0.00 0.67 -0.10 39 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.57 -0.10 39 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.49 -0.08 39 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.41 -0.08 39 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.36 -0.06 39 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 6.83 -0.34 39 0 3 0
30DEC26 7.50 C 0.00 0.00 0.00 6.58 -0.35 36 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 6.38 -0.36 47 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 6.09 -0.41 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.89 -0.31 43 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.70 -0.26 46 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.43 -0.32 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.15 -0.40 38 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.93 -0.37 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.71 -0.34 38 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.50 -0.30 38 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.23 -0.26 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.81 -0.32 34 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 3.43 -0.38 34 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 3.11 -0.21 35 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 2.80 -0.20 36 0 3,043 0
30DEC26 12.50 C 0.00 0.00 0.00 2.53 -0.18 36 0 6 0
30DEC26 13.00 C 0.00 0.00 0.00 2.27 -0.17 36 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 2.04 -0.16 37 0 18 0
30DEC26 14.00 C 0.00 0.00 0.00 1.83 -0.13 37 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 1.63 -0.14 37 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 1.46 -0.11 37 0 98 0
30DEC26 15.50 C 0.00 0.00 0.00 1.30 -0.12 37 0 5 0
30DEC26 16.00 C 0.00 0.00 0.00 1.15 -0.14 37 0 66 0
30DEC26 16.50 C 0.00 0.00 0.00 1.03 -0.14 37 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.94 -0.11 38 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 0.86 -0.08 39 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 0.75 -0.08 38 0 7 0
30DEC26 18.50 C 0.00 0.00 0.00 0.67 -0.06 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.59 -0.06 38 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.71 -0.34 33 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 4.61 -0.25 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.41 -0.19 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.06 -0.13 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.72 -0.13 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.40 -0.11 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.01 -0.20 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.74 -0.20 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.50 -0.17 36 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.27 -0.17 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.07 -0.15 36 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.87 -0.15 36 0 0 0
30MAR27 15.00 C 1.60 1.60 1.60 1.69 -0.14 36 6 10 +6
30MAR27 15.50 C 0.00 0.00 0.00 1.54 -0.13 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.38 -0.15 36 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.27 -0.15 37 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.16 -0.15 37 0 0 0
30MAR27 17.50 C 1.03 1.03 1.03 1.07 -0.11 38 15 15 +15
30MAR27 18.00 C 0.00 0.00 0.00 0.98 -0.09 38 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.87 -0.09 37 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.79 -0.07 38 0 3 0
TOTAL CALL 646 18,425 +411
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 0.00 0.00 0.00 0.01 0.00 148 0 26 0
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 0.00 117 0 27 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 112 0 58 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 107 0 29 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 102 0 132 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 97 0 21 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 92 0 90 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 88 0 66 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 83 0 116 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 79 0 70 0
30MAR26 9.00 P 0.03 0.03 0.03 0.01 0.00 75 11 253 -11
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 71 0 405 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 66 0 382 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 132 0
30MAR26 10.00 P 0.03 0.03 0.03 0.01 0.00 59 5 595 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 328 0
30MAR26 11.00 P 0.05 0.05 0.05 0.02 +0.01 49 5 127 -5
30MAR26 11.50 P 0.00 0.00 0.00 0.03 0.00 45 0 171 0
30MAR26 12.00 P 0.09 0.09 0.09 0.07 +0.01 45 5 272 +5
30MAR26 12.50 P 0.00 0.00 0.00 0.14 +0.03 45 0 349 0
30MAR26 13.00 P 0.28 0.30 0.26 0.25 +0.05 44 62 207 +5
30MAR26 13.50 P 0.44 0.50 0.44 0.43 +0.09 45 60 104 +20
30MAR26 14.00 P 0.75 0.75 0.70 0.66 +0.13 46 6 112 -6
30MAR26 14.50 P 1.07 1.08 1.04 0.96 +0.18 47 48 133 +30
30MAR26 15.00 P 0.00 0.00 0.00 1.31 +0.20 48 0 45 0
30MAR26 15.50 P 0.00 0.00 0.00 1.70 +0.20 49 0 75 0
30MAR26 16.00 P 0.00 0.00 0.00 2.11 +0.20 48 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.60 +0.25 54 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.09 +0.27 60 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.58 +0.28 64 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.09 +0.32 72 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.55 +0.29 71 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.11 +0.29 85 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 69 0 3 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 19 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 17 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 85 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 44 0
29APR26 10.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 471 0
29APR26 10.50 P 0.06 0.06 0.06 0.04 +0.01 44 30 147 0
29APR26 11.00 P 0.09 0.09 0.08 0.07 +0.01 43 254 479 +235
29APR26 11.50 P 0.12 0.12 0.12 0.12 +0.02 43 2 228 +2
29APR26 12.00 P 0.00 0.00 0.00 0.20 +0.04 42 0 215 0
29APR26 12.50 P 0.36 0.36 0.31 0.30 +0.05 42 16 76 -15
29APR26 13.00 P 0.48 0.51 0.45 0.45 +0.06 42 32 51 -22
29APR26 13.50 P 0.73 0.73 0.73 0.65 +0.10 42 15 91 +15
29APR26 14.00 P 1.00 1.10 0.97 0.91 +0.15 43 35 56 -10
29APR26 14.50 P 1.28 1.28 1.28 1.21 +0.19 44 15 18 -12
29APR26 15.00 P 0.00 0.00 0.00 1.54 +0.20 44 0 48 0
29APR26 15.50 P 0.00 0.00 0.00 1.90 +0.26 45 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.29 +0.19 45 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.73 +0.22 47 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.18 +0.24 49 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.65 +0.25 51 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.13 +0.26 54 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.63 +0.34 58 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.13 +0.29 62 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 62 0
28MAY26 9.75 P 0.00 0.00 0.00 0.03 +0.01 41 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.05 +0.02 43 0 160 0
28MAY26 10.50 P 0.00 0.00 0.00 0.08 +0.02 42 0 90 0
28MAY26 11.00 P 0.15 0.15 0.13 0.13 +0.02 41 88 548 +88
28MAY26 11.50 P 0.20 0.20 0.20 0.20 +0.04 41 10 790 +10
28MAY26 12.00 P 0.00 0.00 0.00 0.30 +0.05 41 0 1,000 0
28MAY26 12.50 P 0.00 0.00 0.00 0.43 +0.06 40 0 1,277 0
28MAY26 13.00 P 0.00 0.00 0.00 0.60 +0.09 40 0 622 0
28MAY26 13.50 P 0.00 0.00 0.00 0.82 +0.12 41 0 122 0
28MAY26 14.00 P 1.11 1.11 1.11 1.07 +0.16 41 15 154 +15
28MAY26 14.50 P 1.44 1.44 1.38 1.37 +0.19 42 60 315 +60
28MAY26 15.00 P 0.00 0.00 0.00 1.70 +0.20 43 0 81 0
28MAY26 15.50 P 0.00 0.00 0.00 2.06 +0.24 43 0 15 0
28MAY26 16.00 P 0.00 0.00 0.00 2.44 +0.20 44 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 2.85 +0.22 45 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.28 +0.23 46 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.73 +0.25 47 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.19 +0.25 49 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.67 +0.27 51 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.16 +0.28 54 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 56 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 54 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 51 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 49 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 47 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 44 0 123 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 42 0 50 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 55 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 36 0
29JUN26 8.75 P 0.09 0.09 0.09 0.02 0.00 39 22 7 -18
29JUN26 9.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 2 0
29JUN26 9.25 P 0.09 0.09 0.09 0.05 +0.01 41 15 85 -15
29JUN26 9.50 P 0.00 0.00 0.00 0.06 0.00 40 0 1,998 0
29JUN26 9.75 P 0.00 0.00 0.00 0.08 +0.01 41 0 24 0
29JUN26 10.00 P 0.00 0.00 0.00 0.11 +0.02 41 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.17 +0.03 41 0 80 0
29JUN26 11.00 P 0.26 0.26 0.24 0.26 +0.05 41 30 99 +27
29JUN26 11.50 P 0.00 0.00 0.00 0.35 +0.04 40 0 73 0
29JUN26 12.00 P 0.00 0.00 0.00 0.49 +0.06 40 0 1,665 0
29JUN26 12.50 P 0.00 0.00 0.00 0.66 +0.07 40 0 873 0
29JUN26 13.00 P 0.00 0.00 0.00 0.87 +0.10 40 0 231 0
29JUN26 13.50 P 0.00 0.00 0.00 1.11 +0.12 40 0 78 0
29JUN26 14.00 P 0.00 0.00 0.00 1.41 +0.18 41 0 45 0
29JUN26 14.50 P 0.00 0.00 0.00 1.73 +0.20 42 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.04 +0.17 41 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.41 +0.14 42 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.82 +0.18 43 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.24 +0.21 44 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.67 +0.23 45 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.10 +0.22 46 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.56 +0.24 47 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.03 +0.26 49 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.50 +0.28 50 0 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 39 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 37 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.02 0.00 39 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.03 0.00 39 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.04 0.00 39 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.05 0.00 39 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.09 +0.01 39 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.11 +0.01 39 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.13 +0.01 39 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.16 +0.01 39 0 54 0
29SEP26 9.75 P 0.00 0.00 0.00 0.20 +0.02 39 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.24 +0.03 39 0 40 0
29SEP26 10.50 P 0.00 0.00 0.00 0.33 +0.04 39 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.45 +0.06 39 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.59 +0.07 39 0 1 0
29SEP26 12.00 P 0.00 0.00 0.00 0.76 +0.08 39 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.96 +0.10 39 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.20 +0.12 39 0 5 0
29SEP26 13.50 P 0.00 0.00 0.00 1.47 +0.14 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.75 +0.16 40 0 45 0
29SEP26 14.50 P 0.00 0.00 0.00 2.05 +0.16 40 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 2.39 +0.15 40 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.74 +0.16 41 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.11 +0.20 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.50 +0.19 41 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.90 +0.19 42 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.32 +0.21 42 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.76 +0.22 43 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.20 +0.23 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.65 +0.23 44 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.04 0.00 38 0 32 0
30DEC26 7.50 P 0.00 0.00 0.00 0.06 +0.01 39 0 108 0
30DEC26 7.75 P 0.00 0.00 0.00 0.07 +0.01 38 0 82 0
30DEC26 8.00 P 0.00 0.00 0.00 0.09 +0.02 38 0 60 0
30DEC26 8.25 P 0.00 0.00 0.00 0.11 +0.02 38 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.14 +0.03 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.16 +0.02 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.20 +0.03 38 0 7 0
30DEC26 9.25 P 0.00 0.00 0.00 0.24 +0.04 38 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.28 +0.04 38 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 0.32 +0.04 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.37 +0.04 38 0 97 0
30DEC26 10.50 P 0.00 0.00 0.00 0.49 +0.06 38 0 120 0
30DEC26 11.00 P 0.00 0.00 0.00 0.63 +0.07 38 0 20 0
30DEC26 11.50 P 0.00 0.00 0.00 0.80 +0.09 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.99 +0.10 38 0 3,157 0
30DEC26 12.50 P 0.00 0.00 0.00 1.21 +0.11 38 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.45 +0.12 39 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 1.73 +0.15 39 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 2.01 +0.15 39 0 19 0
30DEC26 14.50 P 0.00 0.00 0.00 2.31 +0.15 39 0 30 0
30DEC26 15.00 P 0.00 0.00 0.00 2.64 +0.18 40 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 2.98 +0.18 40 0 30 0
30DEC26 16.00 P 0.00 0.00 0.00 3.35 +0.21 40 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.72 +0.20 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.11 +0.21 41 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.52 +0.23 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.93 +0.23 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.37 +0.25 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.81 +0.25 43 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.36 +0.04 37 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.42 +0.05 37 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.47 +0.05 37 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.61 +0.06 37 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.75 +0.05 37 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.94 +0.08 37 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.14 +0.09 37 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.36 +0.09 37 0 0 0
30MAR27 13.00 P 1.64 1.64 1.64 1.62 +0.11 38 5 5 +5
30MAR27 13.50 P 0.00 0.00 0.00 1.90 +0.13 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.19 +0.14 38 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 2.49 +0.14 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.81 +0.16 38 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.15 +0.16 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.50 +0.17 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.88 +0.19 39 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.26 +0.19 39 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.66 +0.21 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.07 +0.22 40 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.37 +0.11 38 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.81 +0.13 39 0 0 0
TOTAL PUT 846 21,920 +403
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$ 13.65
30MAR26 7.75 C 0.00 0.00 0.00 5.92 -0.58 87 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.67 -0.59 81 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.42 -0.59 76 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.17 -0.59 71 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.92 -0.59 66 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.68 -0.58 74 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.43 -0.58 69 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.19 -0.57 71 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.95 -0.56 70 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.72 -0.55 72 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.26 -0.52 72 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.82 -0.48 71 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.41 -0.43 71 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.03 -0.38 71 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.69 -0.31 71 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 1.39 -0.25 71 0 5 0
30MAR26 13.50 C 0.00 0.00 0.00 1.11 -0.20 70 0 40 0
30MAR26 14.00 C 0.78 0.78 0.75 0.88 -0.15 70 4 13 +4
30MAR26 14.50 C 0.56 0.64 0.56 0.69 -0.11 70 3 64 +3
30MAR26 15.00 C 0.40 0.49 0.40 0.54 -0.06 70 34 141 +33
30MAR26 15.50 C 0.37 0.37 0.30 0.42 -0.03 71 42 65 -30
30MAR26 16.00 C 0.28 0.30 0.23 0.32 -0.02 71 79 583 -11
30MAR26 16.50 C 0.22 0.22 0.17 0.24 0.00 70 78 3,240 -9
30MAR26 17.00 C 0.15 0.15 0.15 0.18 +0.01 71 4 474 0
30MAR26 17.50 C 0.14 0.14 0.11 0.14 +0.02 72 7 3,011 +7
30MAR26 18.00 C 0.09 0.11 0.09 0.11 +0.02 73 104 4,005 0
30MAR26 18.50 C 0.00 0.00 0.00 0.08 +0.02 72 0 234 0
30MAR26 19.00 C 0.00 0.00 0.00 0.06 +0.02 73 0 282 0
30MAR26 19.50 C 0.00 0.00 0.00 0.04 +0.01 72 0 202 0
30MAR26 20.00 C 0.00 0.00 0.00 0.03 +0.01 72 0 153 0
30MAR26 21.00 C 0.00 0.00 0.00 0.02 +0.01 75 0 214 0
30MAR26 22.00 C 0.05 0.05 0.05 0.01 0.00 74 20 246 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 80 0 240 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 86 0 200 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 101 0 10 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 114 0 17 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.02 - 58 0 0 -
29APR26 10.00 C 0.00 0.00 0.00 3.79 -0.53 58 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.36 -0.49 58 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.95 -0.45 58 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.56 -0.41 58 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.21 -0.36 58 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.89 -0.31 58 0 0 0
29APR26 13.00 C 1.59 1.62 1.57 1.57 -0.29 57 60 60 +60
29APR26 13.50 C 0.00 0.00 0.00 1.33 -0.23 58 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.10 -0.19 57 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 0.90 -0.17 57 0 1 0
29APR26 15.00 C 0.00 0.00 0.00 0.74 -0.13 57 0 2 0
29APR26 15.50 C 0.00 0.00 0.00 0.60 -0.11 57 0 45 0
29APR26 16.00 C 0.42 0.48 0.42 0.49 -0.07 57 32 96 -24
29APR26 16.50 C 0.41 0.41 0.40 0.40 -0.05 58 45 83 0
29APR26 17.00 C 0.33 0.33 0.33 0.32 -0.03 58 15 295 0
29APR26 17.50 C 0.25 0.25 0.25 0.26 -0.01 58 38 2,254 0
29APR26 18.00 C 0.20 0.20 0.20 0.21 0.00 58 1 339 +1
29APR26 18.50 C 0.00 0.00 0.00 0.17 +0.01 59 0 58 0
29APR26 19.00 C 0.00 0.00 0.00 0.13 +0.01 58 0 71 0
29APR26 19.50 C 0.00 0.00 0.00 0.11 +0.01 59 0 184 0
29APR26 20.00 C 0.00 0.00 0.00 0.08 +0.01 58 0 126 0
29APR26 21.00 C 0.00 0.00 0.00 0.05 +0.01 59 0 30 0
29APR26 22.00 C 0.00 0.00 0.00 0.03 +0.01 59 0 4 0
29APR26 23.00 C 0.00 0.00 0.00 0.02 +0.01 59 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.08 - 52 0 0 -
28MAY26 10.00 C 0.00 0.00 0.00 3.86 -0.52 52 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.44 -0.49 52 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.04 -0.46 52 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.67 -0.42 52 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.33 -0.38 52 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.02 -0.34 52 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.74 -0.29 52 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.48 -0.28 52 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.26 -0.24 52 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.06 -0.22 52 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.90 -0.18 52 0 151 0
28MAY26 15.50 C 0.00 0.00 0.00 0.77 -0.13 53 0 150 0
28MAY26 16.00 C 0.00 0.00 0.00 0.64 -0.11 53 0 36 0
28MAY26 16.50 C 0.00 0.00 0.00 0.54 -0.08 53 0 45 0
28MAY26 17.00 C 0.00 0.00 0.00 0.45 -0.06 53 0 32 0
28MAY26 17.50 C 0.00 0.00 0.00 0.36 -0.05 52 0 35 0
28MAY26 18.00 C 0.00 0.00 0.00 0.29 -0.04 52 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.24 -0.03 52 0 14 0
28MAY26 19.00 C 0.00 0.00 0.00 0.20 -0.01 53 0 11 0
28MAY26 19.50 C 0.00 0.00 0.00 0.16 -0.01 52 0 150 0
28MAY26 20.00 C 0.00 0.00 0.00 0.13 -0.01 52 0 20 0
28MAY26 21.00 C 0.00 0.00 0.00 0.08 -0.01 52 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.06 +0.01 53 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.04 +0.01 53 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.19 - 52 0 0 -
29JUN26 10.00 C 0.00 0.00 0.00 3.98 -0.49 52 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.59 -0.45 52 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.22 -0.41 52 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.87 -0.38 52 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.55 -0.34 52 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 2.25 -0.31 52 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.98 -0.27 52 0 0 0
29JUN26 13.50 C 1.75 1.75 1.75 1.74 -0.23 52 15 15 +15
29JUN26 14.00 C 0.00 0.00 0.00 1.52 -0.20 52 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 1.32 -0.18 52 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.15 -0.14 52 0 15 0
29JUN26 15.50 C 0.00 0.00 0.00 1.00 -0.11 52 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.86 -0.10 52 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.74 -0.08 52 0 10 0
29JUN26 17.00 C 0.71 0.71 0.71 0.64 -0.06 52 30 54 +30
29JUN26 17.50 C 0.00 0.00 0.00 0.55 -0.04 52 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.47 -0.03 52 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.40 -0.03 52 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.34 -0.02 52 0 64 0
29JUN26 19.50 C 0.00 0.00 0.00 0.29 -0.01 52 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.25 0.00 52 0 5 0
29JUN26 21.00 C 0.00 0.00 0.00 0.18 0.00 52 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.13 0.00 52 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.09 0.00 52 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.07 +0.01 53 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.05 +0.01 53 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.03 0.00 52 0 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.02 0.00 51 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 53 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29SEP26 9.75 C 0.00 0.00 0.00 4.51 - 52 0 0 -
29SEP26 10.00 C 0.00 0.00 0.00 4.33 -0.41 52 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.98 -0.38 52 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.65 -0.35 52 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.34 -0.32 52 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.06 -0.28 52 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.79 -0.25 52 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.54 -0.22 52 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.31 -0.20 52 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.10 -0.17 52 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.91 -0.14 52 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 1.73 -0.12 52 0 92 0
29SEP26 15.50 C 0.00 0.00 0.00 1.57 -0.10 52 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 1.42 -0.08 52 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.28 -0.07 52 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.16 -0.05 52 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 1.05 -0.04 52 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.95 -0.03 52 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 0.85 -0.03 52 0 10 0
29SEP26 19.00 C 0.00 0.00 0.00 0.77 -0.01 52 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.70 0.00 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.63 0.00 52 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.51 +0.01 52 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.41 +0.01 52 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.34 +0.02 52 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.27 +0.02 52 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.22 +0.02 52 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.18 +0.02 52 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.15 +0.02 52 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.12 +0.02 52 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.10 +0.02 52 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.82 - 52 0 0 -
30DEC26 10.00 C 0.00 0.00 0.00 4.65 -0.36 52 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.33 -0.33 52 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.02 -0.31 52 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.74 -0.27 52 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.47 -0.25 52 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.22 -0.22 52 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.99 -0.19 52 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.77 -0.17 52 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.56 -0.15 52 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.37 -0.13 52 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.20 -0.10 52 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.03 -0.09 52 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.88 -0.07 52 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.74 -0.06 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.61 -0.04 52 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.49 -0.03 52 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.38 -0.02 52 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.27 -0.01 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.18 0.00 52 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.09 +0.01 52 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.01 +0.02 52 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.86 +0.02 52 0 5 0
30DEC26 22.00 C 0.00 0.00 0.00 0.74 +0.03 52 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.63 +0.03 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.54 +0.04 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.46 +0.03 52 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.09 - 52 0 0 -
30MAR27 10.00 C 0.00 0.00 0.00 4.93 -0.33 52 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.63 -0.30 52 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.34 -0.28 52 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.08 -0.24 52 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.82 -0.22 52 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.58 -0.20 52 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.36 -0.17 52 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.15 -0.15 52 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.95 -0.13 52 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.77 -0.10 52 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.59 -0.09 52 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.43 -0.07 52 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.28 -0.05 52 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.13 -0.04 52 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.00 -0.03 52 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.87 -0.02 52 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.76 0.00 52 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.65 +0.01 52 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.54 +0.01 52 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.45 +0.02 52 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.36 +0.03 52 0 1 0
TOTAL CALL 611 18,501 +79
30MAR26 7.75 P 0.05 0.05 0.05 0.01 0.00 93 132 132 +132
30MAR26 8.00 P 0.05 0.06 0.05 0.01 0.00 89 330 330 +330
30MAR26 8.25 P 0.06 0.06 0.06 0.01 0.00 84 10 10 +10
30MAR26 8.50 P 0.07 0.07 0.07 0.01 0.00 80 60 60 +60
30MAR26 8.75 P 0.08 0.08 0.08 0.01 0.00 75 56 56 +56
30MAR26 9.00 P 0.05 0.09 0.05 0.01 0.00 71 430 430 +420
30MAR26 9.25 P 0.05 0.08 0.05 0.02 +0.01 74 368 368 +368
30MAR26 9.50 P 0.08 0.09 0.08 0.03 +0.02 74 150 150 +150
30MAR26 9.75 P 0.09 0.09 0.09 0.04 +0.03 73 28 28 +28
30MAR26 10.00 P 0.00 0.00 0.00 0.05 +0.04 72 0 20 0
30MAR26 10.50 P 0.12 0.22 0.12 0.09 +0.07 72 230 356 0
30MAR26 11.00 P 0.16 0.29 0.16 0.16 +0.11 73 248 410 +152
30MAR26 11.50 P 0.26 0.37 0.26 0.25 +0.16 72 136 166 +136
30MAR26 12.00 P 0.35 0.44 0.35 0.37 +0.22 72 121 351 +120
30MAR26 12.50 P 0.47 0.59 0.47 0.54 +0.29 73 105 406 +105
30MAR26 13.00 P 0.74 0.76 0.74 0.74 +0.36 73 57 344 +7
30MAR26 13.50 P 0.65 0.89 0.65 0.97 +0.41 72 7 312 +5
30MAR26 14.00 P 0.95 1.16 0.95 1.22 +0.46 71 24 267 -23
30MAR26 14.50 P 0.00 0.00 0.00 1.51 +0.48 69 0 170 0
30MAR26 15.00 P 0.00 0.00 0.00 1.89 +0.55 72 0 3,933 0
30MAR26 15.50 P 0.00 0.00 0.00 2.26 +0.57 72 0 287 0
30MAR26 16.00 P 2.70 2.70 2.70 2.65 +0.59 71 1 350 0
30MAR26 16.50 P 0.00 0.00 0.00 3.07 +0.60 71 0 463 0
30MAR26 17.00 P 0.00 0.00 0.00 3.51 +0.61 71 0 117 0
30MAR26 17.50 P 0.00 0.00 0.00 3.97 +0.62 72 0 7 0
30MAR26 18.00 P 0.00 0.00 0.00 4.43 +0.61 71 0 25 0
30MAR26 18.50 P 0.00 0.00 0.00 4.90 +0.61 71 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.39 +0.61 73 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.87 +0.60 71 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 6.36 +0.60 71 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.35 +0.59 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 8.35 +0.59 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.35 +0.59 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 10.35 +0.59 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.35 +0.59 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.35 +0.59 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 13.35 +0.59 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 14.35 +0.59 0 0 0 -1
30MAR26 29.00 P 0.00 0.00 0.00 15.35 +0.59 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 16.35 +0.59 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 17.35 +0.59 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.09 - 60 0 0 -
29APR26 10.00 P 0.00 0.00 0.00 0.11 +0.07 59 0 0 0
29APR26 10.50 P 0.20 0.26 0.20 0.17 +0.10 58 135 135 +135
29APR26 11.00 P 0.32 0.32 0.32 0.26 +0.14 59 15 15 +15
29APR26 11.50 P 0.40 0.40 0.40 0.38 +0.19 59 15 45 +15
29APR26 12.00 P 0.48 0.48 0.48 0.53 +0.24 59 15 15 +15
29APR26 12.50 P 0.64 0.64 0.64 0.71 +0.29 59 15 15 +15
29APR26 13.00 P 0.87 0.87 0.87 0.93 +0.36 60 5 77 +5
29APR26 13.50 P 0.00 0.00 0.00 1.16 +0.40 59 0 18 0
29APR26 14.00 P 1.14 1.25 1.14 1.42 +0.44 58 4 29 +4
29APR26 14.50 P 0.00 0.00 0.00 1.72 +0.47 58 0 42 0
29APR26 15.00 P 0.00 0.00 0.00 2.06 +0.50 58 0 33 0
29APR26 15.50 P 0.00 0.00 0.00 2.42 +0.53 58 0 75 0
29APR26 16.00 P 0.00 0.00 0.00 2.81 +0.56 59 0 39 0
29APR26 16.50 P 0.00 0.00 0.00 3.21 +0.57 59 0 75 0
29APR26 17.00 P 0.00 0.00 0.00 3.63 +0.58 58 0 135 0
29APR26 17.50 P 0.00 0.00 0.00 4.06 +0.59 58 0 378 0
29APR26 18.00 P 0.00 0.00 0.00 4.51 +0.60 59 0 265 0
29APR26 18.50 P 0.00 0.00 0.00 4.97 +0.60 59 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.43 +0.60 58 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.91 +0.60 59 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.39 +0.60 59 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 7.36 +0.59 57 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 8.35 +0.59 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 9.35 +0.59 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 10.35 +0.59 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 11.35 +0.59 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.12 - 52 0 0 -
28MAY26 10.00 P 0.00 0.00 0.00 0.15 +0.07 52 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.23 +0.11 52 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.34 +0.14 53 0 35 0
28MAY26 11.50 P 0.00 0.00 0.00 0.47 +0.18 53 0 2 0
28MAY26 12.00 P 0.00 0.00 0.00 0.64 +0.25 53 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.83 +0.30 53 0 15 0
28MAY26 13.00 P 0.00 0.00 0.00 1.04 +0.33 53 0 45 0
28MAY26 13.50 P 1.00 1.00 1.00 1.27 +0.37 52 4 170 +4
28MAY26 14.00 P 0.00 0.00 0.00 1.56 +0.42 53 0 58 0
28MAY26 14.50 P 0.00 0.00 0.00 1.85 +0.44 52 0 43 0
28MAY26 15.00 P 2.00 2.00 2.00 2.17 +0.45 52 5 206 0
28MAY26 15.50 P 0.00 0.00 0.00 2.53 +0.47 52 0 178 0
28MAY26 16.00 P 0.00 0.00 0.00 2.90 +0.49 52 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.30 +0.52 52 0 15 0
28MAY26 17.00 P 0.00 0.00 0.00 3.71 +0.54 53 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.13 +0.55 52 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.57 +0.56 52 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.01 +0.56 52 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.47 +0.57 52 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.94 +0.58 52 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 6.41 +0.58 52 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 7.38 +0.59 53 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 8.36 +0.59 53 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 9.35 +0.59 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.21 - 52 0 0 -
29JUN26 10.00 P 0.00 0.00 0.00 0.25 +0.11 52 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.35 +0.14 52 0 10 0
29JUN26 11.00 P 0.00 0.00 0.00 0.48 +0.18 52 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.63 +0.22 52 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.80 +0.25 52 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 1.01 +0.29 52 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.23 +0.32 52 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.49 +0.36 52 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.77 +0.39 52 0 42 0
29JUN26 14.50 P 0.00 0.00 0.00 2.06 +0.41 52 0 10 0
29JUN26 15.00 P 0.00 0.00 0.00 2.40 +0.46 52 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.74 +0.47 52 0 2 0
29JUN26 16.00 P 0.00 0.00 0.00 3.10 +0.50 52 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.48 +0.51 52 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.88 +0.53 52 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.29 +0.55 52 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 4.71 +0.56 52 0 6 0
29JUN26 18.50 P 0.00 0.00 0.00 5.14 +0.56 52 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.59 +0.58 53 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.03 +0.57 52 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.50 +0.59 53 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.43 +0.59 52 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.39 +0.59 52 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.37 +0.60 53 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.35 +0.59 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 11.35 +0.59 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.35 +0.59 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.35 +0.59 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 14.35 +0.59 0 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 15.35 +0.59 0 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 16.35 +0.59 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 17.35 +0.59 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.47 - 52 0 0 -
29SEP26 10.00 P 0.00 0.00 0.00 0.54 +0.18 52 0 0 0
29SEP26 10.50 P 0.42 0.42 0.42 0.68 +0.21 52 5 5 +5
29SEP26 11.00 P 0.00 0.00 0.00 0.85 +0.24 52 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.03 +0.28 52 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.24 +0.31 52 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.47 +0.34 52 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.72 +0.37 52 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.98 +0.39 52 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.27 +0.43 52 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.57 +0.45 52 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 2.89 +0.47 52 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 3.23 +0.50 52 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.57 +0.51 52 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 3.94 +0.54 52 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.31 +0.54 52 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.69 +0.55 52 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.10 +0.57 52 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 5.50 +0.57 52 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.92 +0.59 52 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.34 +0.59 52 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.77 +0.59 52 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.66 +0.60 52 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.57 +0.61 52 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.50 +0.61 52 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.44 +0.60 52 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.41 +0.61 53 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.38 +0.60 53 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.36 +0.60 52 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.35 +0.59 0 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 15.35 +0.59 0 0 8 0
30DEC26 9.75 P 0.00 0.00 0.00 0.72 - 52 0 0 -
30DEC26 10.00 P 0.00 0.00 0.00 0.80 +0.24 52 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.97 +0.26 52 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.16 +0.30 52 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.36 +0.31 52 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.59 +0.36 52 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.83 +0.37 52 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.09 +0.41 52 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.36 +0.42 52 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.65 +0.45 52 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.96 +0.47 52 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.27 +0.48 52 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 3.61 +0.52 52 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.95 +0.53 52 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.30 +0.54 52 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.67 +0.56 52 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.05 +0.57 52 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.43 +0.58 52 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.82 +0.59 52 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.23 +0.60 52 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.64 +0.60 52 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.05 +0.61 52 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 7.91 +0.62 52 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.78 +0.62 52 0 4 0
30DEC26 23.00 P 0.00 0.00 0.00 9.69 +0.63 52 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.60 +0.63 52 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 11.53 +0.62 52 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.93 - 52 0 0 -
30MAR27 10.00 P 0.00 0.00 0.00 1.02 +0.26 52 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.21 +0.30 52 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.41 +0.32 52 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.64 +0.36 52 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.87 +0.37 52 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.12 +0.40 52 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.39 +0.43 52 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.67 +0.44 52 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.97 +0.48 52 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.28 +0.50 52 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.59 +0.50 52 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.92 +0.53 52 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.27 +0.55 52 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.61 +0.55 52 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.96 +0.56 52 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.34 +0.58 52 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.72 +0.59 52 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.11 +0.60 52 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.49 +0.60 52 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.90 +0.62 52 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.31 +0.62 52 0 0 0
TOTAL PUT 2,711 12,096 +2,268
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$ 217.80
30MAR26 142.50 C 0.00 0.00 0.00 75.62 -6.18 63 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 73.14 -6.18 62 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 70.68 -6.17 63 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 68.22 -6.15 63 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 65.77 -6.14 63 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 63.33 -6.12 63 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 60.91 -6.10 63 0 1 0
30MAR26 160.00 C 0.00 0.00 0.00 58.51 -6.06 63 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 56.12 -6.03 63 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 53.76 -5.99 63 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 50.74 -6.63 46 0 6 0
30MAR26 170.00 C 0.00 0.00 0.00 48.39 -6.62 49 0 9 0
30MAR26 172.50 C 0.00 0.00 0.00 46.09 -6.58 51 0 15 0
30MAR26 175.00 C 0.00 0.00 0.00 44.61 -5.76 63 0 6 0
30MAR26 177.50 C 0.00 0.00 0.00 42.42 -5.68 63 0 11 0
30MAR26 180.00 C 0.00 0.00 0.00 40.27 -5.59 63 0 15 0
30MAR26 182.50 C 0.00 0.00 0.00 38.16 -5.50 63 0 16 0
30MAR26 185.00 C 0.00 0.00 0.00 36.10 -5.40 63 0 15 0
30MAR26 187.50 C 0.00 0.00 0.00 34.10 -5.29 63 0 14 0
30MAR26 190.00 C 0.00 0.00 0.00 32.16 -5.17 63 0 4 0
30MAR26 192.50 C 0.00 0.00 0.00 30.27 -5.05 63 0 15 0
30MAR26 195.00 C 0.00 0.00 0.00 28.45 -4.91 63 0 10 0
30MAR26 197.50 C 0.00 0.00 0.00 26.68 -4.78 63 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 24.24 -5.38 59 0 27 0
30MAR26 205.00 C 0.00 0.00 0.00 22.45 -2.90 66 0 30 0
30MAR26 210.00 C 15.98 15.98 15.98 18.32 -5.26 60 15 87 +15
30MAR26 215.00 C 15.39 15.39 15.39 15.93 -3.40 62 1 38 0
30MAR26 220.00 C 14.52 14.52 12.20 13.46 -3.43 61 36 80 +35
30MAR26 225.00 C 12.80 12.80 10.40 11.43 -3.07 61 11 84 +5
30MAR26 230.00 C 9.45 9.45 8.95 9.88 -2.99 63 3 142 0
30MAR26 235.00 C 6.96 6.96 6.96 8.50 -2.54 64 10 171 +10
30MAR26 240.00 C 6.18 6.18 6.18 7.13 -2.17 64 1 367 -1
30MAR26 245.00 C 4.88 6.00 4.88 5.90 -1.89 64 11 357 0
30MAR26 250.00 C 6.50 6.50 4.09 4.85 -1.64 64 119 232 +37
30MAR26 255.00 C 5.36 5.50 3.60 3.97 -1.40 64 34 92 +29
30MAR26 260.00 C 3.03 3.30 3.03 3.23 -1.19 64 2 103 0
30MAR26 265.00 C 0.00 0.00 0.00 2.61 -1.01 64 0 89 0
30MAR26 270.00 C 2.20 2.20 2.20 2.10 -0.85 63 2 49 -2
30MAR26 275.00 C 0.00 0.00 0.00 1.68 -0.71 63 0 50 0
30MAR26 280.00 C 2.47 2.47 2.30 1.34 -0.59 63 2 128 0
30MAR26 285.00 C 0.00 0.00 0.00 1.06 -0.49 63 0 60 0
30MAR26 290.00 C 0.00 0.00 0.00 0.82 -0.42 63 0 35 0
30MAR26 295.00 C 0.00 0.00 0.00 0.64 -0.35 63 0 22 0
30MAR26 300.00 C 1.56 1.56 1.20 0.52 -0.26 63 17 253 -5
29APR26 142.50 C 0.00 0.00 0.00 76.40 -6.05 59 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 74.02 -6.02 59 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 71.67 -5.98 59 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 69.33 -5.95 59 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 67.02 -5.91 59 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 63.93 -6.67 49 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 61.64 -6.65 50 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 59.38 -6.62 51 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 57.16 -6.58 51 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 54.95 -6.56 52 0 15 0
29APR26 167.50 C 0.00 0.00 0.00 52.80 -6.51 52 0 21 0
29APR26 170.00 C 0.00 0.00 0.00 51.04 -6.11 55 0 60 0
29APR26 172.50 C 0.00 0.00 0.00 49.17 -4.90 57 0 190 0
29APR26 175.00 C 0.00 0.00 0.00 46.92 -6.00 55 0 160 0
29APR26 177.50 C 0.00 0.00 0.00 44.92 -5.94 55 0 9 0
29APR26 180.00 C 0.00 0.00 0.00 43.71 -5.14 59 0 15 0
29APR26 182.50 C 0.00 0.00 0.00 41.83 -5.04 59 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 40.00 -4.94 59 0 73 0
29APR26 187.50 C 0.00 0.00 0.00 38.22 -4.83 59 0 47 0
29APR26 190.00 C 0.00 0.00 0.00 36.49 -4.72 59 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 34.80 -4.62 59 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 33.17 -4.50 59 0 4 0
29APR26 197.50 C 0.00 0.00 0.00 31.58 -4.39 59 0 44 0
29APR26 200.00 C 0.00 0.00 0.00 29.15 -4.14 56 0 232 0
29APR26 205.00 C 0.00 0.00 0.00 26.53 -3.71 57 0 438 0
29APR26 210.00 C 21.76 21.76 21.76 23.79 -3.76 57 9 203 +3
29APR26 215.00 C 0.00 0.00 0.00 21.37 -3.34 57 0 47 0
29APR26 220.00 C 0.00 0.00 0.00 19.17 -3.43 58 0 104 0
29APR26 225.00 C 16.12 16.12 16.12 17.28 -3.15 58 10 279 +2
29APR26 230.00 C 0.00 0.00 0.00 15.42 -3.19 59 0 528 0
29APR26 235.00 C 15.00 15.00 13.03 13.84 -2.85 59 11 324 -1
29APR26 240.00 C 11.20 11.20 11.20 12.62 -2.44 60 2 180 0
29APR26 245.00 C 0.00 0.00 0.00 11.07 -2.30 60 0 427 0
29APR26 250.00 C 0.00 0.00 0.00 9.81 -2.03 60 0 334 0
29APR26 255.00 C 10.46 10.46 9.57 8.62 -1.84 60 2 46 +1
29APR26 260.00 C 0.00 0.00 0.00 7.56 -1.66 60 0 41 0
29APR26 265.00 C 0.00 0.00 0.00 6.62 -1.49 60 0 6 0
29APR26 270.00 C 0.00 0.00 0.00 5.78 -1.34 60 0 26 0
29APR26 275.00 C 5.00 5.00 4.79 5.04 -1.20 60 6 20 -6
29APR26 280.00 C 4.72 4.72 4.44 4.38 -1.07 60 11 18 -11
29APR26 285.00 C 0.00 0.00 0.00 3.80 -0.96 60 0 15 0
29APR26 290.00 C 0.00 0.00 0.00 3.20 -0.95 59 0 15 0
29APR26 295.00 C 0.00 0.00 0.00 2.77 -0.84 59 0 15 0
29APR26 300.00 C 3.21 3.21 3.17 2.40 -0.73 59 30 43 +28
28MAY26 177.50 C 0.00 0.00 0.00 48.11 -5.06 57 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 46.31 -4.93 57 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 44.52 -4.92 57 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 42.78 -4.87 57 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 41.15 -4.70 57 0 0 0
28MAY26 190.00 C 0.00 0.00 0.00 39.54 -4.54 57 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 37.92 -4.53 57 0 0 0
28MAY26 195.00 C 0.00 0.00 0.00 36.32 -4.51 57 0 0 0
28MAY26 197.50 C 0.00 0.00 0.00 34.89 -4.32 57 0 6 0
28MAY26 200.00 C 0.00 0.00 0.00 33.46 -4.14 57 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 30.61 -4.10 57 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 27.32 -4.53 55 0 10 0
28MAY26 215.00 C 0.00 0.00 0.00 24.97 -4.28 55 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 22.97 -3.02 56 0 1 0
28MAY26 225.00 C 0.00 0.00 0.00 21.18 -2.97 56 0 15 0
28MAY26 230.00 C 0.00 0.00 0.00 19.19 -3.01 57 0 2 0
28MAY26 235.00 C 0.00 0.00 0.00 17.55 -2.87 57 0 15 0
28MAY26 240.00 C 14.88 14.88 14.88 16.15 -2.33 57 3 21 +3
28MAY26 245.00 C 0.00 0.00 0.00 14.78 -2.55 58 0 31 0
28MAY26 250.00 C 0.00 0.00 0.00 13.37 -2.26 58 0 21 0
28MAY26 255.00 C 0.00 0.00 0.00 12.02 -2.23 58 0 6 0
28MAY26 260.00 C 0.00 0.00 0.00 10.86 -2.00 58 0 8 0
28MAY26 265.00 C 0.00 0.00 0.00 9.51 -2.06 57 0 10 0
28MAY26 270.00 C 0.00 0.00 0.00 8.47 -1.73 57 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 7.65 -1.51 57 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 6.88 -1.33 57 0 10 0
28MAY26 285.00 C 0.00 0.00 0.00 6.11 -1.33 57 0 2 0
28MAY26 290.00 C 0.00 0.00 0.00 5.49 -1.17 57 0 1 0
29JUN26 142.50 C 0.00 0.00 0.00 78.20 -5.79 55 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 76.02 -5.73 55 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 73.84 -5.72 55 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 71.70 -5.68 55 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 69.63 -5.57 55 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 67.57 -5.51 55 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 65.50 -5.51 55 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 63.50 -5.45 55 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 61.57 -5.31 55 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 59.64 -5.25 55 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 57.71 -4.03 55 0 30 0
29JUN26 170.00 C 0.00 0.00 0.00 54.80 -6.23 52 0 30 0
29JUN26 172.50 C 0.00 0.00 0.00 54.07 -5.03 55 0 15 0
29JUN26 175.00 C 0.00 0.00 0.00 52.30 -4.92 55 0 15 0
29JUN26 177.50 C 0.00 0.00 0.00 50.52 -4.93 55 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 47.69 -4.62 52 0 6 0
29JUN26 182.50 C 0.00 0.00 0.00 47.16 -4.74 55 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 45.56 -4.57 55 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 43.97 -4.54 55 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 42.37 -4.54 55 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 40.84 -4.47 55 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 39.43 -4.29 55 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 38.03 -4.11 55 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 36.62 -4.11 55 0 17 0
29JUN26 205.00 C 31.35 31.35 31.35 33.88 -2.90 55 15 16 +15
29JUN26 210.00 C 29.71 31.23 29.71 31.23 -3.87 55 26 26 +26
29JUN26 215.00 C 29.50 29.50 29.50 28.37 -4.31 54 1 1 +1
29JUN26 220.00 C 0.00 0.00 0.00 26.20 -3.17 54 0 105 0
29JUN26 225.00 C 0.00 0.00 0.00 24.39 -2.91 54 0 30 0
29JUN26 230.00 C 0.00 0.00 0.00 22.54 -2.80 55 0 15 0
29JUN26 235.00 C 0.00 0.00 0.00 20.92 -2.99 55 0 161 0
29JUN26 240.00 C 18.21 18.21 18.21 19.44 -2.82 55 3 170 0
29JUN26 245.00 C 0.00 0.00 0.00 18.06 -2.68 56 0 123 0
29JUN26 250.00 C 16.57 16.57 16.57 16.79 -2.48 56 15 46 +15
29JUN26 255.00 C 0.00 0.00 0.00 15.45 -2.24 56 0 68 0
29JUN26 260.00 C 0.00 0.00 0.00 13.69 -2.65 55 0 5 0
29JUN26 265.00 C 0.00 0.00 0.00 12.53 -2.02 55 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 11.52 -2.13 55 0 11 0
29JUN26 275.00 C 0.00 0.00 0.00 10.51 -1.74 55 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 9.53 -1.71 55 0 4 0
29JUN26 285.00 C 0.00 0.00 0.00 8.78 -1.45 55 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 8.03 -1.34 55 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 7.28 -1.34 55 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 6.62 -1.25 55 0 20 0
29SEP26 142.50 C 0.00 0.00 0.00 81.90 -5.58 53 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 79.87 -5.57 53 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 77.97 -5.44 53 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 76.07 -5.33 53 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 74.18 -5.33 53 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 72.29 -5.32 53 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 70.40 -5.32 53 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 68.67 -5.15 53 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 66.94 -5.02 53 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 65.20 -5.02 53 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 63.47 -5.02 53 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 61.74 -5.01 53 0 50 0
29SEP26 172.50 C 0.00 0.00 0.00 60.14 -4.88 53 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 58.59 -4.70 53 0 27 0
29SEP26 177.50 C 0.00 0.00 0.00 57.03 -4.65 53 0 8 0
29SEP26 180.00 C 0.00 0.00 0.00 55.48 -4.65 53 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 53.93 -4.64 53 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 52.38 -4.64 53 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 51.01 -4.45 53 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 49.65 -4.26 53 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 48.29 -4.23 53 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 46.92 -4.23 53 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 45.56 -4.23 53 0 15 0
29SEP26 200.00 C 0.00 0.00 0.00 44.20 -4.22 53 0 15 0
29SEP26 205.00 C 0.00 0.00 0.00 40.81 -4.89 51 0 1 0
29SEP26 210.00 C 0.00 0.00 0.00 39.49 -3.77 53 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 36.90 -4.02 52 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 34.88 -3.12 53 0 50 0
29SEP26 225.00 C 0.00 0.00 0.00 32.92 -2.74 53 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 31.17 -2.89 53 0 50 0
29SEP26 235.00 C 0.00 0.00 0.00 29.49 -2.47 53 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 27.90 -2.66 53 0 55 0
29SEP26 245.00 C 0.00 0.00 0.00 26.37 -2.32 53 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 24.88 -2.58 54 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 23.50 -2.61 54 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 22.18 -2.55 54 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 20.29 -2.98 53 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 19.05 -2.30 53 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 17.80 -2.30 53 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 16.73 -2.12 53 0 65 0
29SEP26 285.00 C 0.00 0.00 0.00 15.78 -1.85 53 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 14.83 -1.85 53 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 13.87 -1.85 53 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 12.92 -1.85 53 0 32 0
30DEC26 142.50 C 0.00 0.00 0.00 85.35 -5.31 51 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 83.49 -5.30 51 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 81.62 -5.31 51 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 79.81 -5.25 51 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 78.11 -5.09 51 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 76.41 -4.99 51 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 74.71 -4.99 51 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 73.01 -4.99 51 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 71.31 -4.99 51 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 69.68 -4.91 51 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 68.16 -4.73 51 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 66.64 -4.62 51 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 65.12 -4.62 51 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 63.60 -4.61 51 0 13 0
30DEC26 177.50 C 0.00 0.00 0.00 62.07 -4.62 51 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 60.55 -4.62 51 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 59.21 -4.43 51 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 57.88 -4.24 51 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 56.55 -4.20 51 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 55.22 -4.19 51 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 53.89 -4.19 51 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 52.56 -4.19 51 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 51.23 -4.19 51 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 50.07 -4.01 51 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 47.79 -3.73 51 0 9 0
30DEC26 210.00 C 0.00 0.00 0.00 45.52 -3.73 51 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 42.99 -3.98 51 0 1 0
30DEC26 220.00 C 0.00 0.00 0.00 41.05 -3.64 51 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 39.16 -2.76 51 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 37.37 -2.67 51 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 35.68 -2.57 51 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 34.07 -2.49 52 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 32.54 -2.41 52 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 31.34 -2.37 52 0 3 0
30DEC26 255.00 C 0.00 0.00 0.00 29.99 -2.03 52 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 27.60 -3.56 51 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 26.25 -3.41 51 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 25.05 -2.26 51 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 23.85 -2.25 51 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 22.65 -2.25 51 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 21.45 -2.25 51 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 20.36 -2.13 51 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 19.44 -1.85 51 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 18.53 -1.80 51 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 59.92 - 50 0 0 -
30MAR27 192.50 C 0.00 0.00 0.00 58.62 - 50 0 0 -
30MAR27 195.00 C 0.00 0.00 0.00 57.32 -3.47 50 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 56.15 -3.40 50 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 55.05 -3.28 50 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 52.83 -3.16 50 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 50.61 -3.13 50 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 48.28 -3.33 50 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 45.89 -3.68 50 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 44.49 -2.84 50 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 42.72 -2.75 50 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 41.04 -2.66 50 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 39.45 -2.57 51 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 37.91 -2.51 51 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 36.68 -2.21 51 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 35.40 -2.03 51 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 32.99 -3.80 50 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 31.50 -3.83 50 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 30.14 -3.53 50 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 28.97 -3.30 50 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 27.81 -3.23 50 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 26.65 -3.19 50 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 25.49 -3.15 50 0 15 0
TOTAL CALL 408 8,406 +199
30MAR26 142.50 P 0.00 0.00 0.00 0.06 +0.03 64 0 13 0
30MAR26 145.00 P 0.50 0.50 0.50 0.07 +0.03 62 1 7 0
30MAR26 147.50 P 0.00 0.00 0.00 0.11 +0.05 63 0 4 0
30MAR26 150.00 P 0.00 0.00 0.00 0.14 +0.06 63 0 3 0
30MAR26 152.50 P 0.00 0.00 0.00 0.19 +0.07 63 0 30 0
30MAR26 155.00 P 0.00 0.00 0.00 0.24 +0.09 63 0 11 0
30MAR26 157.50 P 0.00 0.00 0.00 0.32 +0.12 63 0 5 0
30MAR26 160.00 P 0.00 0.00 0.00 0.41 +0.15 63 0 28 0
30MAR26 162.50 P 0.00 0.00 0.00 0.53 +0.19 63 0 6 0
30MAR26 165.00 P 1.30 1.35 1.30 0.66 +0.23 63 3 18 +3
30MAR26 167.50 P 0.00 0.00 0.00 0.84 +0.29 63 0 2 0
30MAR26 170.00 P 1.55 1.55 1.55 1.04 +0.36 63 1 67 +1
30MAR26 172.50 P 0.00 0.00 0.00 1.26 +0.41 63 0 2 0
30MAR26 175.00 P 1.88 2.40 1.88 1.55 +0.48 64 17 38 +17
30MAR26 177.50 P 0.00 0.00 0.00 1.83 +0.54 64 0 21 0
30MAR26 180.00 P 2.28 3.00 2.28 2.21 +0.71 64 54 281 +54
30MAR26 182.50 P 0.00 0.00 0.00 2.60 +0.81 64 0 31 0
30MAR26 185.00 P 3.60 3.86 2.78 3.02 +0.92 63 149 85 +20
30MAR26 187.50 P 3.65 3.65 3.65 3.48 +1.02 63 1 144 0
30MAR26 190.00 P 3.91 5.50 3.91 4.09 +1.22 64 56 204 +21
30MAR26 192.50 P 4.49 5.65 4.49 4.71 +1.34 63 32 108 +31
30MAR26 195.00 P 5.17 6.20 5.16 5.20 +1.34 62 33 229 +15
30MAR26 197.50 P 7.11 7.11 7.11 6.04 +1.57 63 15 91 +15
30MAR26 200.00 P 7.07 8.44 7.07 6.88 +1.77 63 11 112 0
30MAR26 205.00 P 9.86 9.86 9.86 8.79 +2.22 64 15 67 +15
30MAR26 210.00 P 13.40 13.40 13.40 11.01 +2.73 64 2 99 +2
30MAR26 215.00 P 12.00 15.76 12.00 13.50 +2.74 65 8 82 +1
30MAR26 220.00 P 16.10 16.10 16.10 16.20 +3.18 65 1 91 0
30MAR26 225.00 P 20.27 20.27 20.27 19.13 +3.43 65 10 39 +10
30MAR26 230.00 P 21.54 21.54 21.54 22.43 +3.64 66 5 91 0
30MAR26 235.00 P 31.43 31.43 26.43 24.43 +2.45 60 14 423 0
30MAR26 240.00 P 0.00 0.00 0.00 29.58 +4.24 67 0 346 0
30MAR26 245.00 P 0.00 0.00 0.00 32.57 +3.54 63 0 45 0
30MAR26 250.00 P 0.00 0.00 0.00 36.52 +4.62 63 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 40.69 +3.81 63 0 30 0
30MAR26 260.00 P 0.00 0.00 0.00 46.32 +5.21 72 0 30 0
30MAR26 265.00 P 0.00 0.00 0.00 50.85 +6.75 74 0 45 0
30MAR26 270.00 P 0.00 0.00 0.00 53.89 +5.40 63 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 58.48 +5.55 63 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 63.18 +5.67 63 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 67.91 +5.77 63 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 72.72 +5.86 63 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 77.55 +5.93 63 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 82.44 +5.99 63 0 0 0
29APR26 142.50 P 0.92 1.10 0.92 0.52 +0.14 59 11 34 +11
29APR26 145.00 P 0.00 0.00 0.00 0.65 +0.19 59 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 0.78 +0.23 59 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 0.92 +0.24 59 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 1.12 +0.31 59 0 12 0
29APR26 155.00 P 0.00 0.00 0.00 1.32 +0.36 59 0 25 0
29APR26 157.50 P 0.00 0.00 0.00 1.54 +0.38 59 0 2 0
29APR26 160.00 P 0.00 0.00 0.00 1.88 +0.52 60 0 49 0
29APR26 162.50 P 0.00 0.00 0.00 2.17 +0.60 60 0 20 0
29APR26 165.00 P 0.00 0.00 0.00 2.49 +0.63 60 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 2.90 +0.69 60 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 3.30 +0.78 60 0 10 0
29APR26 172.50 P 4.20 4.20 4.20 3.71 +0.79 60 1 189 -1
29APR26 175.00 P 0.00 0.00 0.00 4.21 +0.90 59 0 160 0
29APR26 177.50 P 5.59 5.59 5.59 4.70 +1.04 59 4 31 0
29APR26 180.00 P 6.19 6.19 6.19 5.22 +1.16 59 4 4 +1
29APR26 182.50 P 0.00 0.00 0.00 5.80 +1.24 59 0 15 0
29APR26 185.00 P 0.00 0.00 0.00 6.43 +1.39 59 0 44 0
29APR26 187.50 P 0.00 0.00 0.00 7.14 +1.49 59 0 4 0
29APR26 190.00 P 8.77 8.77 8.77 7.91 +1.61 59 15 88 +15
29APR26 192.50 P 9.67 9.67 9.67 8.58 +1.62 58 15 18 +15
29APR26 195.00 P 10.64 10.64 10.64 9.39 +1.76 58 15 35 +15
29APR26 197.50 P 11.67 11.67 11.67 10.29 +1.83 58 15 17 +15
29APR26 200.00 P 11.40 11.40 11.40 11.40 +2.11 59 5 272 0
29APR26 205.00 P 0.00 0.00 0.00 13.47 +2.40 59 0 487 0
29APR26 210.00 P 0.00 0.00 0.00 16.00 +2.85 59 0 248 0
29APR26 215.00 P 0.00 0.00 0.00 18.60 +3.08 60 0 52 0
29APR26 220.00 P 0.00 0.00 0.00 21.51 +3.44 60 0 147 0
29APR26 225.00 P 0.00 0.00 0.00 24.66 +3.79 61 0 241 0
29APR26 230.00 P 0.00 0.00 0.00 27.79 +3.50 62 0 515 0
29APR26 235.00 P 0.00 0.00 0.00 31.15 +3.89 62 0 247 0
29APR26 240.00 P 0.00 0.00 0.00 33.60 +2.89 59 0 34 0
29APR26 245.00 P 0.00 0.00 0.00 38.34 +4.41 63 0 456 0
29APR26 250.00 P 0.00 0.00 0.00 41.71 +3.94 62 0 455 0
29APR26 255.00 P 0.00 0.00 0.00 44.77 +4.48 59 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 48.71 +4.62 59 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 54.30 +4.83 65 0 16 0
29APR26 270.00 P 0.00 0.00 0.00 57.01 +5.00 59 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 61.23 +5.01 59 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 65.66 +5.23 59 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 70.10 +5.33 59 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 74.61 +5.40 59 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 79.22 +5.57 59 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 83.83 +5.59 59 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 7.02 +1.18 57 0 2 0
28MAY26 180.00 P 8.20 8.20 8.20 7.72 +1.30 57 2 2 +2
28MAY26 182.50 P 0.00 0.00 0.00 8.41 +1.30 57 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 9.17 +1.36 57 0 1 0
28MAY26 187.50 P 0.00 0.00 0.00 10.04 +1.54 57 0 3 0
28MAY26 190.00 P 0.00 0.00 0.00 10.83 +1.60 56 0 3 0
28MAY26 192.50 P 0.00 0.00 0.00 11.95 +2.15 57 0 15 0
28MAY26 195.00 P 0.00 0.00 0.00 12.91 +2.27 57 0 111 0
28MAY26 197.50 P 0.00 0.00 0.00 13.92 +2.43 57 0 14 0
28MAY26 200.00 P 14.20 15.90 14.20 14.99 +2.55 57 7 42 +7
28MAY26 205.00 P 0.00 0.00 0.00 17.27 +2.75 58 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 19.74 +2.95 58 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 22.41 +3.14 58 0 31 0
28MAY26 220.00 P 0.00 0.00 0.00 24.93 +3.00 57 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 27.97 +3.19 58 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 31.44 +3.71 59 0 2 0
28MAY26 235.00 P 0.00 0.00 0.00 34.54 +3.61 58 0 17 0
28MAY26 240.00 P 0.00 0.00 0.00 38.07 +3.78 59 0 2 0
28MAY26 245.00 P 0.00 0.00 0.00 40.56 +3.75 57 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 44.20 +4.06 57 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 47.85 +4.07 57 0 0 0
28MAY26 260.00 P 55.50 55.50 55.50 53.24 +5.82 61 1 0 -1
28MAY26 265.00 P 0.00 0.00 0.00 55.66 +4.50 57 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 59.62 +4.51 57 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 63.79 +4.73 57 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 68.01 +4.91 57 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 72.23 +4.91 57 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 76.61 +5.07 57 0 0 0
29JUN26 142.50 P 2.55 2.55 2.55 2.16 +0.42 55 1 3 +1
29JUN26 145.00 P 0.00 0.00 0.00 2.46 +0.48 55 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 2.76 +0.48 55 0 2 0
29JUN26 150.00 P 0.00 0.00 0.00 3.11 +0.53 55 0 2 0
29JUN26 152.50 P 0.00 0.00 0.00 3.53 +0.65 55 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 3.94 +0.70 55 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 4.35 +0.69 55 0 1 0
29JUN26 160.00 P 0.00 0.00 0.00 4.84 +0.77 55 0 16 0
29JUN26 162.50 P 0.00 0.00 0.00 5.39 +0.91 55 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 5.94 +0.96 55 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 6.49 +0.96 55 0 3 0
29JUN26 170.00 P 0.00 0.00 0.00 7.11 +1.04 55 0 53 0
29JUN26 172.50 P 0.00 0.00 0.00 7.82 +1.20 55 0 32 0
29JUN26 175.00 P 0.00 0.00 0.00 8.52 +1.28 55 0 88 0
29JUN26 177.50 P 0.00 0.00 0.00 9.23 +1.29 55 0 104 0
29JUN26 180.00 P 0.00 0.00 0.00 9.95 +1.30 55 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 10.84 +1.48 55 0 2 0
29JUN26 185.00 P 0.00 0.00 0.00 11.72 +1.65 55 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 12.61 +1.68 55 0 3 0
29JUN26 190.00 P 0.00 0.00 0.00 13.43 +1.61 55 0 12 0
29JUN26 192.50 P 0.00 0.00 0.00 14.48 +2.12 55 0 1 0
29JUN26 195.00 P 0.00 0.00 0.00 15.50 +2.30 55 0 15 0
29JUN26 197.50 P 0.00 0.00 0.00 16.57 +2.43 55 0 30 0
29JUN26 200.00 P 0.00 0.00 0.00 17.68 +2.46 55 0 21 0
29JUN26 205.00 P 0.00 0.00 0.00 20.06 +2.65 55 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 22.62 +2.84 55 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 25.34 +3.02 56 0 15 0
29JUN26 220.00 P 0.00 0.00 0.00 28.38 +3.36 56 0 6 0
29JUN26 225.00 P 0.00 0.00 0.00 31.14 +3.25 56 0 30 0
29JUN26 230.00 P 0.00 0.00 0.00 34.64 +3.45 57 0 15 0
29JUN26 235.00 P 0.00 0.00 0.00 37.71 +3.65 57 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 40.23 +2.79 55 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 43.56 +3.59 55 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 47.13 +3.84 55 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 50.80 +4.06 55 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 54.47 +2.55 55 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 58.30 +2.61 55 0 15 0
29JUN26 270.00 P 0.00 0.00 0.00 62.28 +4.50 55 0 15 0
29JUN26 275.00 P 0.00 0.00 0.00 66.26 +4.52 55 0 15 0
29JUN26 280.00 P 0.00 0.00 0.00 70.27 +4.55 55 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 74.51 +4.81 55 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 78.74 +4.90 55 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 82.99 +4.92 55 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 87.34 +5.02 55 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 4.97 +0.63 53 0 1 0
29SEP26 145.00 P 0.00 0.00 0.00 5.41 +0.64 53 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 5.97 +0.77 53 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 6.55 +0.89 53 0 2 0
29SEP26 152.50 P 0.00 0.00 0.00 7.12 +0.89 53 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 7.69 +0.89 53 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 8.28 +0.90 53 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 9.01 +1.06 53 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 9.75 +1.20 53 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 10.48 +1.19 53 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 11.22 +1.20 53 0 3 0
29SEP26 170.00 P 0.00 0.00 0.00 11.96 +1.21 53 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 12.83 +1.34 53 0 2 0
29SEP26 175.00 P 0.00 0.00 0.00 13.75 +1.53 53 0 6 0
29SEP26 177.50 P 0.00 0.00 0.00 14.66 +1.57 53 0 16 0
29SEP26 180.00 P 0.00 0.00 0.00 15.58 +1.57 53 0 19 0
29SEP26 182.50 P 0.00 0.00 0.00 16.50 +1.58 53 0 13 0
29SEP26 185.00 P 0.00 0.00 0.00 17.43 +1.60 53 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 18.66 +1.91 53 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 19.54 +1.87 53 0 15 0
29SEP26 192.50 P 0.00 0.00 0.00 20.63 +2.03 53 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 21.77 +2.08 53 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 23.16 +2.39 53 0 15 0
29SEP26 200.00 P 0.00 0.00 0.00 24.39 +2.64 53 0 15 0
29SEP26 205.00 P 0.00 0.00 0.00 26.94 +2.80 53 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 29.61 +2.94 53 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 32.23 +2.92 53 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 34.99 +2.79 53 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 38.11 +3.12 53 0 30 0
29SEP26 230.00 P 0.00 0.00 0.00 41.20 +3.18 54 0 28 0
29SEP26 235.00 P 0.00 0.00 0.00 44.57 +3.46 54 0 60 0
29SEP26 240.00 P 0.00 0.00 0.00 48.25 +3.80 55 0 15 0
29SEP26 245.00 P 0.00 0.00 0.00 50.48 +2.67 53 0 30 0
29SEP26 250.00 P 0.00 0.00 0.00 55.20 +3.91 55 0 45 0
29SEP26 255.00 P 0.00 0.00 0.00 57.28 +2.44 53 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 60.97 +3.80 53 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 64.69 +3.95 53 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 68.42 +3.96 53 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 72.17 +3.99 53 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 76.09 +4.18 53 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 80.11 +4.41 53 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 84.14 +4.43 53 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 88.18 +4.44 53 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 92.24 +4.47 53 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 7.54 +0.90 51 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 8.13 +0.91 51 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 8.72 +0.91 51 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 9.37 +0.97 51 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 10.12 +1.13 51 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 10.87 +1.22 51 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 11.62 +1.22 51 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 12.38 +1.23 51 0 2 0
30DEC26 162.50 P 0.00 0.00 0.00 13.13 +1.23 51 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 13.97 +1.32 51 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 14.90 +1.50 51 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 15.83 +1.60 51 0 14 0
30DEC26 172.50 P 0.00 0.00 0.00 16.77 +1.61 51 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 17.70 +1.61 51 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 18.64 +1.61 51 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 19.59 +1.63 51 0 45 0
30DEC26 182.50 P 0.00 0.00 0.00 20.71 +1.81 51 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 21.83 +1.99 51 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 22.96 +2.03 51 0 9 0
30DEC26 190.00 P 23.89 23.89 23.89 23.89 +1.84 51 1 8 0
30DEC26 192.50 P 0.00 0.00 0.00 25.05 +2.07 51 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 26.39 +2.29 51 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 27.40 +2.10 51 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 28.65 +2.16 51 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 31.46 +2.70 51 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 34.12 +2.78 51 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 36.99 +3.21 52 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 39.72 +3.09 51 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 42.95 +2.93 52 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 45.93 +3.08 51 0 1 0
30DEC26 235.00 P 0.00 0.00 0.00 49.19 +3.06 52 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 51.96 +2.59 51 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 55.37 +3.50 51 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 58.78 +3.52 51 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 62.21 +3.55 51 0 15 0
30DEC26 260.00 P 0.00 0.00 0.00 65.65 +3.57 51 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 69.27 +3.76 51 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 73.02 +4.01 51 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 76.78 +4.03 51 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 80.55 +4.04 51 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 84.34 +4.07 51 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 88.24 +4.20 51 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 92.29 +4.46 51 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 96.34 +4.49 51 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 27.37 - 50 0 0 -
30MAR27 192.50 P 0.00 0.00 0.00 28.55 - 50 0 0 -
30MAR27 195.00 P 0.00 0.00 0.00 29.77 +2.02 50 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 31.03 +2.07 50 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 32.32 +2.13 50 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 34.98 +2.21 50 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 37.74 +2.31 50 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 40.85 +2.64 50 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 43.82 +3.24 50 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 46.66 +3.09 50 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 49.83 +2.77 50 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 53.10 +2.88 50 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 55.98 +2.51 50 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 59.33 +2.64 50 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 62.77 +2.67 50 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 66.22 +2.64 50 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 69.68 +2.55 50 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 73.15 +3.51 50 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 76.76 +2.32 50 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 80.53 +3.93 50 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 84.31 +3.96 50 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 88.11 +3.99 50 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 91.91 +4.01 50 0 0 0
TOTAL PUT 525 8,288 +285
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$ 41.94
30MAR26 10.00 C 0.00 0.00 0.00 31.99 -1.25 223 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 31.46 -1.28 152 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 30.96 -1.62 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 30.46 -1.51 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 29.96 -1.28 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 29.46 -1.28 0 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 29.15 -1.09 239 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 28.46 -1.29 0 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 27.97 -1.28 140 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 27.47 -1.40 133 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 26.97 -1.28 125 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 26.57 -1.23 185 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 25.97 -1.30 106 0 11 0
30MAR26 16.50 C 0.00 0.00 0.00 25.47 -1.28 0 0 4 0
30MAR26 17.00 C 0.00 0.00 0.00 25.20 -1.08 195 0 2 0
30MAR26 17.50 C 0.00 0.00 0.00 24.47 -1.69 0 0 4 0
30MAR26 18.00 C 0.00 0.00 0.00 24.20 -1.03 184 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 23.47 -1.42 0 0 9 0
30MAR26 19.00 C 0.00 0.00 0.00 22.97 -1.62 0 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 22.48 -1.28 99 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 21.98 -1.28 94 0 4 0
30MAR26 21.00 C 0.00 0.00 0.00 20.98 -1.28 82 0 36 0
30MAR26 22.00 C 0.00 0.00 0.00 19.98 -1.28 0 0 736 0
30MAR26 23.00 C 0.00 0.00 0.00 18.98 -1.41 0 0 30 0
30MAR26 24.00 C 0.00 0.00 0.00 17.98 -1.59 0 0 4 0
30MAR26 25.00 C 0.00 0.00 0.00 17.12 -1.41 108 0 26 0
30MAR26 26.00 C 0.00 0.00 0.00 15.99 -1.65 60 0 3 0
30MAR26 27.00 C 0.00 0.00 0.00 15.27 -1.20 109 0 6 0
30MAR26 28.00 C 0.00 0.00 0.00 14.11 -1.16 85 0 78 0
30MAR26 29.00 C 0.00 0.00 0.00 12.94 -1.62 0 0 4 0
30MAR26 30.00 C 12.16 12.16 12.16 12.01 -1.23 53 5 22 -5
30MAR26 31.00 C 0.00 0.00 0.00 11.02 -1.64 51 0 65 0
30MAR26 32.00 C 0.00 0.00 0.00 10.34 -1.30 78 0 138 0
30MAR26 33.00 C 9.59 9.59 9.59 9.35 -0.95 71 1 294 0
30MAR26 34.00 C 0.00 0.00 0.00 8.26 -1.18 59 0 1,147 0
30MAR26 35.00 C 0.00 0.00 0.00 7.33 -1.11 57 0 922 0
30MAR26 36.00 C 6.00 6.00 6.00 6.46 -1.15 56 3 267 0
30MAR26 37.00 C 0.00 0.00 0.00 5.64 -1.01 55 0 108 0
30MAR26 38.00 C 0.00 0.00 0.00 4.85 -0.96 54 0 1,066 0
30MAR26 39.00 C 4.50 4.50 4.50 4.11 -0.90 53 1 455 -1
30MAR26 40.00 C 3.50 3.50 2.93 3.46 -0.84 53 76 446 -6
30MAR26 41.00 C 2.59 2.86 2.49 2.86 -0.77 52 188 1,228 -19
30MAR26 42.00 C 2.58 2.69 2.04 2.26 -0.77 50 114 784 +49
30MAR26 43.00 C 2.05 2.20 1.58 1.92 -0.58 52 161 782 -7
30MAR26 44.00 C 1.60 1.81 1.31 1.54 -0.54 52 155 568 +39
30MAR26 45.00 C 1.29 1.42 0.99 1.21 -0.51 52 63 2,724 -6
30MAR26 46.00 C 1.05 1.20 0.83 0.95 -0.44 52 117 934 +97
30MAR26 47.00 C 0.80 0.96 0.62 0.72 -0.38 51 139 599 -25
30MAR26 48.00 C 0.68 0.68 0.46 0.56 -0.30 52 185 542 +28
30MAR26 49.00 C 0.56 0.56 0.37 0.42 -0.25 51 72 240 +18
30MAR26 50.00 C 0.39 0.43 0.27 0.32 -0.20 52 101 1,008 -9
30MAR26 52.50 C 0.23 0.23 0.18 0.15 -0.11 52 29 991 -1
30MAR26 55.00 C 0.16 0.18 0.09 0.07 -0.05 52 67 1,147 -64
30MAR26 57.50 C 0.06 0.07 0.06 0.03 -0.03 52 32 551 -1
30MAR26 60.00 C 0.00 0.00 0.00 0.02 -0.01 55 0 287 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 56 0 161 0
29APR26 25.00 C 0.00 0.00 0.00 17.35 -1.18 87 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 16.14 -1.50 65 0 43 0
29APR26 27.00 C 0.00 0.00 0.00 15.49 -1.24 83 0 6 0
29APR26 28.00 C 0.00 0.00 0.00 14.41 -1.26 74 0 12 0
29APR26 29.00 C 0.00 0.00 0.00 13.21 -1.35 57 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 12.49 -1.35 67 0 30 0
29APR26 31.00 C 0.00 0.00 0.00 11.33 -1.47 54 0 15 0
29APR26 32.00 C 0.00 0.00 0.00 10.69 -1.03 63 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 9.64 -1.07 56 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 8.73 -0.89 54 0 30 0
29APR26 35.00 C 0.00 0.00 0.00 7.95 -0.84 54 0 29 0
29APR26 36.00 C 0.00 0.00 0.00 7.27 -0.88 56 0 269 0
29APR26 37.00 C 0.00 0.00 0.00 6.50 -0.93 54 0 323 0
29APR26 38.00 C 0.00 0.00 0.00 5.86 -0.96 55 0 575 0
29APR26 39.00 C 0.00 0.00 0.00 5.22 -0.59 54 0 355 0
29APR26 40.00 C 4.57 4.57 4.15 4.60 -0.71 54 45 1,100 -21
29APR26 41.00 C 4.20 4.20 3.61 4.01 -0.70 53 63 352 +27
29APR26 42.00 C 3.54 3.59 3.23 3.50 -0.68 52 55 396 +2
29APR26 43.00 C 3.15 3.15 2.72 3.11 -0.57 53 113 294 -30
29APR26 44.00 C 2.65 2.74 2.43 2.70 -0.53 53 42 355 +12
29APR26 45.00 C 2.50 2.51 2.08 2.34 -0.50 53 85 656 +51
29APR26 46.00 C 2.14 2.14 1.78 1.96 -0.54 52 26 333 +17
29APR26 47.00 C 1.85 1.85 1.61 1.73 -0.43 52 7 1,249 +7
29APR26 48.00 C 1.54 1.63 1.41 1.48 -0.38 52 33 196 0
29APR26 49.00 C 1.19 1.19 1.19 1.27 -0.33 52 1 308 +1
29APR26 50.00 C 1.20 1.20 0.99 1.07 -0.30 52 6 293 -4
29APR26 52.50 C 0.00 0.00 0.00 0.70 -0.21 52 0 308 0
29APR26 55.00 C 0.00 0.00 0.00 0.45 -0.14 52 0 112 0
29APR26 57.50 C 0.40 0.42 0.31 0.29 -0.09 52 230 847 +230
29APR26 60.00 C 0.25 0.25 0.22 0.18 -0.06 52 17 430 -17
29APR26 62.50 C 0.18 0.18 0.17 0.11 -0.04 52 2 297 -2
28MAY26 25.00 C 0.00 0.00 0.00 17.37 -1.16 72 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 16.27 -1.37 62 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 15.54 -1.32 70 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 14.41 -1.26 60 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 13.72 -0.95 67 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 12.75 -1.12 63 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 11.35 -1.45 45 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 10.69 -1.23 52 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 10.16 -0.79 58 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 9.24 -0.58 55 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 8.57 -1.04 56 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 7.61 -1.06 52 0 30 0
28MAY26 37.00 C 0.00 0.00 0.00 7.13 -0.48 54 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 6.49 -0.66 54 0 51 0
28MAY26 39.00 C 0.00 0.00 0.00 5.73 -0.75 52 0 36 0
28MAY26 40.00 C 4.81 4.87 4.70 5.21 -0.76 52 26 71 +26
28MAY26 41.00 C 4.40 4.40 4.40 4.70 -0.54 52 9 102 +8
28MAY26 42.00 C 4.12 4.12 3.87 4.21 -0.68 52 14 58 -7
28MAY26 43.00 C 3.51 3.66 3.51 3.82 -0.59 52 521 551 +485
28MAY26 44.00 C 3.42 3.42 3.18 3.31 -0.67 51 12 214 -8
28MAY26 45.00 C 2.81 2.84 2.81 3.04 -0.54 52 23 221 +6
28MAY26 46.00 C 2.51 2.51 2.51 2.71 -0.50 52 15 253 +4
28MAY26 47.00 C 0.00 0.00 0.00 2.35 -0.50 51 1 123 0
28MAY26 48.00 C 1.95 1.95 1.95 2.14 -0.40 52 1 313 0
28MAY26 49.00 C 0.00 0.00 0.00 1.90 -0.35 52 0 74 0
28MAY26 50.00 C 1.67 1.90 1.50 1.67 -0.32 52 11 98 0
28MAY26 52.50 C 1.41 1.41 1.41 1.21 -0.24 52 1 81 0
28MAY26 55.00 C 0.00 0.00 0.00 0.87 -0.17 52 0 66 0
28MAY26 57.50 C 0.00 0.00 0.00 0.62 -0.12 52 0 59 0
28MAY26 60.00 C 0.52 0.52 0.52 0.44 -0.09 52 1 1 +1
28MAY26 62.50 C 0.00 0.00 0.00 0.30 -0.07 52 0 33 0
29JUN26 13.00 C 0.00 0.00 0.00 29.42 -0.87 140 0 16 0
29JUN26 13.50 C 0.00 0.00 0.00 28.89 -0.90 134 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 28.25 -1.05 119 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 27.83 -1.04 121 0 26 0
29JUN26 15.00 C 0.00 0.00 0.00 27.27 -1.08 113 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 26.57 -1.23 85 0 30 0
29JUN26 16.00 C 0.00 0.00 0.00 26.03 -1.48 63 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 25.96 -1.05 115 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 25.45 -0.85 111 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 24.74 -1.42 94 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 24.45 -0.85 105 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 23.65 -1.24 80 0 1 0
29JUN26 19.00 C 0.00 0.00 0.00 23.10 -1.49 71 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 23.02 -0.74 98 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 22.07 -1.26 59 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 21.06 -1.41 49 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 19.99 -1.36 0 0 557 0
29JUN26 23.00 C 0.00 0.00 0.00 19.09 -1.30 49 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 18.32 -1.25 66 0 32 0
29JUN26 25.00 C 0.00 0.00 0.00 17.63 -0.90 74 0 42 0
29JUN26 26.00 C 0.00 0.00 0.00 16.27 -1.37 54 0 32 0
29JUN26 27.00 C 0.00 0.00 0.00 15.54 -1.32 62 0 103 0
29JUN26 28.00 C 0.00 0.00 0.00 14.64 -1.03 60 0 69 0
29JUN26 29.00 C 0.00 0.00 0.00 13.72 -0.95 58 0 17 0
29JUN26 30.00 C 12.12 12.12 12.12 12.95 -0.92 59 4 551 0
29JUN26 31.00 C 0.00 0.00 0.00 11.78 -1.02 51 0 539 0
29JUN26 32.00 C 0.00 0.00 0.00 11.24 -0.68 57 0 89 0
29JUN26 33.00 C 0.00 0.00 0.00 10.26 -0.69 52 0 194 0
29JUN26 34.00 C 0.00 0.00 0.00 9.67 -0.46 55 0 80 0
29JUN26 35.00 C 0.00 0.00 0.00 8.92 -0.69 54 0 49 0
29JUN26 36.00 C 7.66 7.76 7.66 8.24 -0.55 53 20 28 -2
29JUN26 37.00 C 8.26 8.26 8.26 7.56 -0.75 53 1 40 0
29JUN26 38.00 C 6.58 6.60 6.50 6.96 -0.90 52 19 366 0
29JUN26 39.00 C 6.00 6.00 6.00 6.24 -0.85 51 1 153 0
29JUN26 40.00 C 5.46 5.46 5.34 5.76 -0.76 51 20 883 0
29JUN26 41.00 C 5.02 5.02 5.02 5.25 -0.73 51 5 135 +5
29JUN26 42.00 C 4.50 4.50 4.50 4.70 -0.78 50 20 415 +2
29JUN26 43.00 C 4.10 4.13 4.10 4.28 -0.74 50 11 273 -1
29JUN26 44.00 C 3.70 3.70 3.70 3.90 -0.69 50 4 332 +4
29JUN26 45.00 C 3.65 3.76 3.36 3.55 -0.65 50 15 377 -13
29JUN26 46.00 C 3.22 3.22 3.08 3.21 -0.63 50 19 215 +8
29JUN26 47.00 C 0.00 0.00 0.00 2.92 -0.58 50 0 38 0
29JUN26 48.00 C 2.56 2.56 2.56 2.65 -0.51 50 6 53 0
29JUN26 49.00 C 0.00 0.00 0.00 2.41 -0.47 51 0 54 0
29JUN26 50.00 C 2.28 2.28 2.14 2.18 -0.42 51 4 187 0
29JUN26 52.50 C 0.00 0.00 0.00 1.67 -0.35 51 0 50 0
29JUN26 55.00 C 0.00 0.00 0.00 1.27 -0.28 51 0 25 0
29JUN26 57.50 C 1.16 1.16 1.16 0.97 -0.21 50 75 105 +55
29JUN26 60.00 C 0.77 0.77 0.77 0.73 -0.16 50 15 185 0
29JUN26 62.50 C 0.00 0.00 0.00 0.54 -0.14 50 0 190 0
29SEP26 18.00 C 0.00 0.00 0.00 24.45 -0.88 79 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 23.74 -1.15 67 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 23.27 -1.32 67 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 23.02 -0.75 74 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 22.40 -0.96 68 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 21.31 -1.16 60 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 20.36 -1.04 58 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 19.33 -1.11 53 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 18.40 -1.17 52 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 17.81 -0.72 59 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 17.02 -0.74 59 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 15.90 -1.47 53 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.24 -0.75 55 0 35 0
29SEP26 29.00 C 0.00 0.00 0.00 14.15 -1.05 50 0 53 0
29SEP26 30.00 C 13.66 13.66 13.66 13.67 -0.51 54 2 750 0
29SEP26 31.00 C 0.00 0.00 0.00 12.67 -0.99 51 0 13 0
29SEP26 32.00 C 0.00 0.00 0.00 12.17 -0.95 53 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 11.40 -0.78 52 0 281 0
29SEP26 34.00 C 0.00 0.00 0.00 10.59 -0.94 50 0 33 0
29SEP26 35.00 C 0.00 0.00 0.00 10.14 -0.59 52 0 566 0
29SEP26 36.00 C 0.00 0.00 0.00 9.36 -1.06 50 0 37 0
29SEP26 37.00 C 0.00 0.00 0.00 8.70 -1.20 49 3 38 0
29SEP26 38.00 C 6.95 6.95 6.95 8.36 -0.66 51 1 9 0
29SEP26 39.00 C 0.00 0.00 0.00 7.83 -0.44 51 0 88 0
29SEP26 40.00 C 0.00 0.00 0.00 7.18 -0.60 49 0 104 0
29SEP26 41.00 C 0.00 0.00 0.00 6.70 -0.59 49 0 79 0
29SEP26 42.00 C 6.10 6.10 6.10 6.03 -1.07 47 5 33 +3
29SEP26 43.00 C 5.63 5.63 5.63 5.87 -0.73 49 6 93 0
29SEP26 44.00 C 5.39 5.39 5.39 5.49 -0.70 49 15 148 0
29SEP26 45.00 C 4.99 4.99 4.96 5.13 -0.65 49 30 123 +5
29SEP26 46.00 C 0.00 0.00 0.00 4.86 -0.57 50 0 138 0
29SEP26 47.00 C 4.42 4.42 4.42 4.52 -0.62 50 15 105 0
29SEP26 48.00 C 3.94 3.94 3.94 4.13 -0.70 49 8 48 0
29SEP26 49.00 C 3.68 3.68 3.68 3.86 -0.68 49 14 45 0
29SEP26 50.00 C 3.50 3.50 3.50 3.61 -0.56 49 1 37 +1
29SEP26 52.50 C 0.00 0.00 0.00 3.03 -0.55 50 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 2.52 -0.48 49 0 15 0
29SEP26 57.50 C 2.32 2.32 2.32 2.10 -0.40 49 1 17 +1
29SEP26 60.00 C 0.00 0.00 0.00 1.72 -0.39 49 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 1.44 -0.30 49 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 20.68 -1.20 55 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 19.71 -1.09 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 18.90 -1.15 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 18.10 -0.93 52 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 17.22 -1.16 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 16.44 -1.35 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 15.75 -0.79 51 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.08 -0.80 52 0 0 0
30DEC26 30.00 C 14.02 14.02 14.02 14.27 -1.01 50 1 52 0
30DEC26 31.00 C 0.00 0.00 0.00 13.73 -1.11 52 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.75 -0.61 48 0 3 0
30DEC26 33.00 C 0.00 0.00 0.00 12.44 -0.59 51 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 11.81 -0.56 51 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 11.18 -0.31 51 0 14 0
30DEC26 36.00 C 0.00 0.00 0.00 10.37 -0.86 48 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 9.79 -0.59 48 0 1 0
30DEC26 38.00 C 0.00 0.00 0.00 9.29 -0.57 48 0 1 0
30DEC26 39.00 C 0.00 0.00 0.00 9.04 -0.29 50 0 32 0
30DEC26 40.00 C 0.00 0.00 0.00 8.44 -0.43 49 0 54 0
30DEC26 41.00 C 0.00 0.00 0.00 7.71 -1.13 47 0 19 0
30DEC26 42.00 C 7.27 7.27 7.27 7.47 -0.63 48 1 804 0
30DEC26 43.00 C 0.00 0.00 0.00 7.08 -0.72 48 0 804 0
30DEC26 44.00 C 6.47 6.47 6.47 6.70 -0.70 48 6 399 -6
30DEC26 45.00 C 0.00 0.00 0.00 6.35 -0.67 48 0 782 0
30DEC26 46.00 C 0.00 0.00 0.00 6.02 -0.65 49 0 137 0
30DEC26 47.00 C 0.00 0.00 0.00 5.72 -0.61 49 0 22 0
30DEC26 48.00 C 5.14 5.14 5.14 5.42 -0.59 49 15 39 +15
30DEC26 49.00 C 4.92 4.92 4.92 5.14 -0.57 49 6 506 +6
30DEC26 50.00 C 5.08 5.08 5.08 4.85 -0.57 49 1 95 -1
30DEC26 52.50 C 0.00 0.00 0.00 4.22 -0.55 49 0 36 0
30DEC26 55.00 C 0.00 0.00 0.00 3.64 -0.49 49 0 51 0
30DEC26 57.50 C 0.00 0.00 0.00 3.16 -0.44 49 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 2.72 -0.40 49 0 50 0
30DEC26 62.50 C 2.60 2.60 2.40 2.29 -0.43 48 2 62 0
30MAR27 34.00 C 0.00 0.00 0.00 12.31 - 48 0 0 -
30MAR27 35.00 C 0.00 0.00 0.00 12.00 -0.42 49 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.52 -0.88 49 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.64 -1.08 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.40 -0.71 49 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.94 -0.59 49 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.30 -0.87 47 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 9.05 -0.42 49 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.46 -0.48 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.08 -0.75 48 0 0 0
30MAR27 44.00 C 7.47 7.47 7.47 7.71 -0.70 48 1 1 +1
30MAR27 45.00 C 0.00 0.00 0.00 7.36 -0.68 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 7.03 -0.66 48 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 6.71 -0.64 48 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 6.41 -0.62 48 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 6.12 -0.61 48 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 5.86 -0.58 48 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 5.21 -0.57 48 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 4.59 -0.58 48 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 4.07 -0.49 48 0 0 0
30MAR27 60.00 C 3.74 3.74 3.74 3.61 -0.47 48 1 0 -1
30MAR27 62.50 C 3.26 3.26 3.26 3.18 -0.43 48 3 2 +2
TOTAL CALL 3,246 43,764 +959
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 0.00 191 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 0.00 167 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 0.00 152 0 3 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 147 0 90 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 143 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 0.00 134 0 32 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 130 0 24 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 126 0 34 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 123 0 35 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 119 0 52 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 115 0 11 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 112 0 7 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 108 0 220 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 105 0 34 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 99 0 85 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 93 0 1,528 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 86 0 399 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 81 0 330 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 75 0 597 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 70 0 445 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 65 0 557 0
30MAR26 28.00 P 0.02 0.02 0.02 0.01 0.00 60 30 408 -23
30MAR26 29.00 P 0.03 0.04 0.03 0.01 0.00 55 50 522 +25
30MAR26 30.00 P 0.00 0.00 0.00 0.02 +0.01 55 0 2,462 0
30MAR26 31.00 P 0.00 0.00 0.00 0.03 +0.01 53 0 626 0
30MAR26 32.00 P 0.00 0.00 0.00 0.05 +0.02 52 0 1,044 0
30MAR26 33.00 P 0.13 0.19 0.13 0.09 +0.04 52 3 713 +1
30MAR26 34.00 P 0.00 0.00 0.00 0.14 +0.05 51 0 1,267 0
30MAR26 35.00 P 0.26 0.40 0.25 0.23 +0.08 51 159 1,314 +9
30MAR26 36.00 P 0.39 0.60 0.37 0.36 +0.12 51 169 1,359 +58
30MAR26 37.00 P 0.52 0.81 0.52 0.53 +0.17 51 120 488 +2
30MAR26 38.00 P 0.52 1.10 0.52 0.77 +0.25 52 71 1,714 +26
30MAR26 39.00 P 1.11 1.48 1.00 1.06 +0.33 52 86 1,410 -8
30MAR26 40.00 P 1.44 1.90 1.22 1.42 +0.41 52 154 1,717 +33
30MAR26 41.00 P 1.86 2.29 1.60 1.80 +0.46 51 197 600 +130
30MAR26 42.00 P 2.10 2.82 2.01 2.33 +0.57 52 170 654 -87
30MAR26 43.00 P 2.29 3.31 2.29 2.93 +0.65 53 129 1,039 +25
30MAR26 44.00 P 3.14 4.00 3.14 3.54 +0.75 52 26 1,545 +18
30MAR26 45.00 P 0.00 0.00 0.00 4.25 +0.84 53 0 1,044 0
30MAR26 46.00 P 0.00 0.00 0.00 4.86 +0.70 50 0 899 0
30MAR26 47.00 P 6.35 6.35 6.35 5.76 +0.92 53 1 323 0
30MAR26 48.00 P 0.00 0.00 0.00 6.67 +1.06 55 0 77 0
30MAR26 49.00 P 0.00 0.00 0.00 7.47 +1.03 53 0 67 0
30MAR26 50.00 P 0.00 0.00 0.00 8.45 +1.03 57 0 159 0
30MAR26 52.50 P 0.00 0.00 0.00 10.58 +0.84 44 0 25 0
30MAR26 55.00 P 0.00 0.00 0.00 13.08 +0.88 51 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 15.77 +1.48 76 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 18.27 +1.49 84 0 15 0
30MAR26 62.50 P 0.00 0.00 0.00 20.78 +1.13 93 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.02 +0.01 55 0 15 0
29APR26 26.00 P 0.00 0.00 0.00 0.03 +0.01 55 0 66 0
29APR26 27.00 P 0.06 0.08 0.06 0.04 +0.01 53 600 621 +598
29APR26 28.00 P 0.09 0.12 0.08 0.06 +0.02 52 815 828 +811
29APR26 29.00 P 0.14 0.18 0.14 0.10 +0.04 52 800 822 +800
29APR26 30.00 P 0.20 0.26 0.20 0.15 +0.05 52 1,447 1,792 +1,399
29APR26 31.00 P 0.26 0.40 0.26 0.22 +0.07 52 31 283 -16
29APR26 32.00 P 0.37 0.50 0.35 0.32 +0.10 52 170 364 +123
29APR26 33.00 P 0.64 0.65 0.63 0.44 +0.12 52 60 202 +45
29APR26 34.00 P 0.76 0.86 0.76 0.60 +0.17 52 90 360 +60
29APR26 35.00 P 0.80 1.08 0.80 0.81 +0.22 52 126 701 +71
29APR26 36.00 P 1.01 1.34 1.01 1.04 +0.25 52 62 544 +31
29APR26 37.00 P 1.27 1.64 1.27 1.32 +0.31 53 28 1,264 +19
29APR26 38.00 P 1.61 2.00 1.48 1.63 +0.35 52 61 824 0
29APR26 39.00 P 1.90 2.33 1.90 1.97 +0.42 52 173 626 +155
29APR26 40.00 P 2.35 2.88 2.35 2.36 +0.46 51 180 1,117 +165
29APR26 41.00 P 2.84 3.37 2.70 2.86 +0.56 52 261 641 +216
29APR26 42.00 P 3.27 3.97 3.06 3.33 +0.58 51 49 559 +33
29APR26 43.00 P 4.28 4.28 4.16 3.89 +0.64 51 31 375 +15
29APR26 44.00 P 4.31 5.00 4.31 4.59 +0.75 53 31 906 +14
29APR26 45.00 P 5.00 5.00 5.00 5.20 +0.79 52 10 344 -8
29APR26 46.00 P 0.00 0.00 0.00 5.90 +0.83 52 0 303 0
29APR26 47.00 P 0.00 0.00 0.00 6.64 +0.88 53 0 1,002 0
29APR26 48.00 P 0.00 0.00 0.00 7.23 +0.74 50 0 101 0
29APR26 49.00 P 0.00 0.00 0.00 8.14 +1.08 52 0 15 0
29APR26 50.00 P 0.00 0.00 0.00 8.93 +0.86 51 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 11.09 +0.92 52 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 13.27 +0.95 49 0 17 0
29APR26 57.50 P 0.00 0.00 0.00 15.77 +1.09 54 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 18.27 +1.38 60 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 20.78 +1.13 66 0 0 0
28MAY26 25.00 P 0.06 0.09 0.06 0.06 +0.02 52 614 635 +610
28MAY26 26.00 P 0.13 0.14 0.13 0.10 +0.04 52 400 405 +400
28MAY26 27.00 P 0.18 0.21 0.18 0.14 +0.04 52 600 801 +600
28MAY26 28.00 P 0.00 0.00 0.00 0.20 +0.06 52 0 1,420 0
28MAY26 29.00 P 0.00 0.00 0.00 0.28 +0.08 52 0 400 0
28MAY26 30.00 P 0.39 0.45 0.39 0.39 +0.11 52 30 176 +30
28MAY26 31.00 P 0.60 0.60 0.60 0.52 +0.14 52 132 133 +112
28MAY26 32.00 P 0.76 0.76 0.76 0.69 +0.19 52 20 26 +20
28MAY26 33.00 P 0.85 1.08 0.85 0.87 +0.20 52 39 81 +26
28MAY26 34.00 P 1.17 1.38 1.17 1.09 +0.23 52 63 85 +46
28MAY26 35.00 P 1.29 1.66 1.29 1.37 +0.31 52 125 159 +98
28MAY26 36.00 P 1.55 1.91 1.54 1.63 +0.34 51 40 138 +29
28MAY26 37.00 P 2.03 2.30 2.03 1.93 +0.37 51 17 116 +15
28MAY26 38.00 P 2.15 2.64 2.15 2.32 +0.43 51 16 308 +16
28MAY26 39.00 P 3.02 3.13 3.01 2.69 +0.46 50 44 231 0
28MAY26 40.00 P 3.13 3.59 3.11 3.21 +0.59 51 84 163 +4
28MAY26 41.00 P 3.85 4.19 3.85 3.63 +0.57 50 63 102 +8
28MAY26 42.00 P 4.07 4.66 4.07 4.22 +0.68 51 14 184 +6
28MAY26 43.00 P 0.00 0.00 0.00 4.80 +0.74 51 0 141 0
28MAY26 44.00 P 5.74 5.74 5.73 5.50 +0.87 52 9 453 +8
28MAY26 45.00 P 6.47 6.47 6.47 6.03 +0.79 51 10 92 +10
28MAY26 46.00 P 0.00 0.00 0.00 6.75 +0.86 51 0 79 0
28MAY26 47.00 P 0.00 0.00 0.00 7.47 +0.91 51 0 54 0
28MAY26 48.00 P 0.00 0.00 0.00 8.04 +0.77 49 0 49 0
28MAY26 49.00 P 0.00 0.00 0.00 8.80 +0.96 49 0 36 0
28MAY26 50.00 P 0.00 0.00 0.00 9.49 +0.55 48 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 11.45 +0.72 45 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 13.56 +0.63 43 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 16.02 +1.03 47 0 6 0
28MAY26 60.00 P 0.00 0.00 0.00 18.27 +1.22 42 0 15 0
28MAY26 62.50 P 0.00 0.00 0.00 20.80 +1.15 48 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 76 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 74 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 71 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 69 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 67 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 65 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 63 0 39 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 61 0 43 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 59 0 85 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 56 0 25 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 64 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,391 0
29JUN26 21.00 P 0.07 0.07 0.07 0.03 +0.02 52 5 44 -5
29JUN26 22.00 P 0.00 0.00 0.00 0.04 +0.01 51 0 945 0
29JUN26 23.00 P 0.13 0.13 0.13 0.06 +0.02 51 200 222 +200
29JUN26 24.00 P 0.15 0.16 0.15 0.09 +0.02 50 2 619 0
29JUN26 25.00 P 0.21 0.21 0.21 0.13 +0.03 50 1 1,491 +1
29JUN26 26.00 P 0.00 0.00 0.00 0.19 +0.05 50 0 86 0
29JUN26 27.00 P 0.00 0.00 0.00 0.26 +0.06 50 0 258 0
29JUN26 28.00 P 0.00 0.00 0.00 0.35 +0.07 50 0 94 0
29JUN26 29.00 P 0.00 0.00 0.00 0.47 +0.10 50 0 243 0
29JUN26 30.00 P 0.00 0.00 0.00 0.62 +0.13 50 0 2,540 0
29JUN26 31.00 P 0.00 0.00 0.00 0.78 +0.15 50 0 333 0
29JUN26 32.00 P 1.21 1.21 1.21 0.99 +0.19 50 1 437 +1
29JUN26 33.00 P 1.50 1.50 1.50 1.22 +0.21 51 16 519 -14
29JUN26 34.00 P 1.77 1.81 1.77 1.49 +0.26 51 57 516 0
29JUN26 35.00 P 1.60 1.73 1.60 1.78 +0.29 51 25 315 +15
29JUN26 36.00 P 2.04 2.47 2.04 2.13 +0.38 51 87 390 -6
29JUN26 37.00 P 0.00 0.00 0.00 2.48 +0.41 51 0 1,896 0
29JUN26 38.00 P 2.92 3.23 2.92 2.86 +0.45 50 42 1,801 0
29JUN26 39.00 P 3.35 3.68 3.35 3.23 +0.44 49 42 581 +21
29JUN26 40.00 P 0.00 0.00 0.00 3.75 +0.54 50 0 196 0
29JUN26 41.00 P 4.21 4.67 4.07 4.25 +0.58 50 58 147 +33
29JUN26 42.00 P 0.00 0.00 0.00 4.81 +0.65 50 0 854 0
29JUN26 43.00 P 5.36 5.79 5.31 5.31 +0.62 49 56 115 +42
29JUN26 44.00 P 0.00 0.00 0.00 5.89 +0.63 49 0 83 0
29JUN26 45.00 P 0.00 0.00 0.00 6.53 +0.66 49 0 1,009 0
29JUN26 46.00 P 0.00 0.00 0.00 7.30 +0.79 50 0 75 0
29JUN26 47.00 P 0.00 0.00 0.00 7.95 +0.77 50 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 8.73 +0.86 50 0 29 0
29JUN26 49.00 P 0.00 0.00 0.00 9.31 +0.66 49 0 7 0
29JUN26 50.00 P 0.00 0.00 0.00 10.07 +0.70 48 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 12.14 +0.56 49 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 14.35 +0.67 51 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 16.23 +0.35 45 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 18.65 +0.90 48 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 21.05 +0.63 49 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 +0.01 49 0 24 0
29SEP26 18.50 P 0.00 0.00 0.00 0.05 +0.01 49 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.06 0.00 49 0 43 0
29SEP26 19.50 P 0.00 0.00 0.00 0.08 +0.01 50 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.09 +0.01 49 0 18 0
29SEP26 21.00 P 0.29 0.29 0.29 0.13 +0.01 49 15 21 +15
29SEP26 22.00 P 0.34 0.37 0.34 0.19 +0.03 49 16 45 +7
29SEP26 23.00 P 0.00 0.00 0.00 0.25 +0.03 49 0 10 0
29SEP26 24.00 P 0.00 0.00 0.00 0.34 +0.04 49 0 16 0
29SEP26 25.00 P 0.00 0.00 0.00 0.44 +0.05 49 0 134 0
29SEP26 26.00 P 0.00 0.00 0.00 0.57 +0.07 49 0 92 0
29SEP26 27.00 P 0.00 0.00 0.00 0.71 +0.08 49 0 41 0
29SEP26 28.00 P 1.18 1.18 1.18 0.89 +0.10 49 30 207 +30
29SEP26 29.00 P 0.00 0.00 0.00 1.08 +0.11 49 0 27 0
29SEP26 30.00 P 0.00 0.00 0.00 1.31 +0.14 49 1 1,098 0
29SEP26 31.00 P 0.00 0.00 0.00 1.55 +0.15 49 0 1,353 0
29SEP26 32.00 P 1.80 1.80 1.80 1.85 +0.19 49 1 77 +1
29SEP26 33.00 P 0.00 0.00 0.00 2.14 +0.20 49 0 72 0
29SEP26 34.00 P 0.00 0.00 0.00 2.47 +0.24 49 0 65 0
29SEP26 35.00 P 3.20 3.20 3.20 2.82 +0.21 49 10 1,027 -10
29SEP26 36.00 P 0.00 0.00 0.00 3.19 +0.29 49 0 69 0
29SEP26 37.00 P 0.00 0.00 0.00 3.59 +0.32 49 0 656 0
29SEP26 38.00 P 0.00 0.00 0.00 4.03 +0.35 49 0 131 0
29SEP26 39.00 P 0.00 0.00 0.00 4.49 +0.37 49 0 159 0
29SEP26 40.00 P 5.48 5.48 5.26 4.96 +0.38 48 151 172 +151
29SEP26 41.00 P 5.93 5.93 5.69 5.37 +0.32 47 237 237 +222
29SEP26 42.00 P 0.00 0.00 0.00 6.10 +0.52 49 0 32 0
29SEP26 43.00 P 0.00 0.00 0.00 6.65 +0.47 48 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 7.26 +0.49 49 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 7.90 +0.53 49 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 8.57 +0.57 49 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 9.18 +0.50 48 0 6 0
29SEP26 48.00 P 0.00 0.00 0.00 9.73 +0.41 47 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.32 +0.56 46 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.11 +0.53 46 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 13.09 +0.22 47 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 15.12 +0.94 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.18 +0.25 47 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 19.58 +0.62 50 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 21.59 +0.33 47 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.40 +0.05 48 0 171 0
30DEC26 23.00 P 0.00 0.00 0.00 0.51 +0.07 48 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.64 +0.07 48 0 61 0
30DEC26 25.00 P 0.00 0.00 0.00 0.80 +0.10 48 0 90 0
30DEC26 26.00 P 0.00 0.00 0.00 0.98 +0.11 48 0 18 0
30DEC26 27.00 P 0.00 0.00 0.00 1.17 +0.15 48 0 4 0
30DEC26 28.00 P 0.00 0.00 0.00 1.41 +0.16 48 0 46 0
30DEC26 29.00 P 1.60 1.60 1.60 1.65 +0.18 49 20 96 +20
30DEC26 30.00 P 2.10 2.10 2.10 1.94 +0.21 49 1 92 +1
30DEC26 31.00 P 2.50 2.50 2.50 2.24 +0.22 49 1 50 -1
30DEC26 32.00 P 0.00 0.00 0.00 2.55 +0.23 49 0 21 0
30DEC26 33.00 P 0.00 0.00 0.00 2.79 +0.19 47 0 98 0
30DEC26 34.00 P 0.00 0.00 0.00 3.22 +0.27 48 0 14 0
30DEC26 35.00 P 0.00 0.00 0.00 3.60 +0.32 48 0 797 0
30DEC26 36.00 P 0.00 0.00 0.00 4.03 +0.31 48 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 4.45 +0.32 48 0 19 0
30DEC26 38.00 P 0.00 0.00 0.00 4.91 +0.35 48 0 1,328 0
30DEC26 39.00 P 0.00 0.00 0.00 5.40 +0.40 48 0 71 0
30DEC26 40.00 P 6.00 6.05 6.00 5.92 +0.41 48 20 49 +20
30DEC26 41.00 P 0.00 0.00 0.00 6.46 +0.46 48 0 11 0
30DEC26 42.00 P 0.00 0.00 0.00 7.03 +0.49 48 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 7.63 +0.52 48 0 818 0
30DEC26 44.00 P 0.00 0.00 0.00 8.23 +0.53 48 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 8.88 +0.57 48 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 9.50 +0.56 48 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 10.02 +0.43 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.60 +0.08 46 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.33 +0.52 46 0 500 0
30DEC26 50.00 P 0.00 0.00 0.00 12.21 +0.62 47 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 14.11 +0.33 48 0 1 0
30DEC26 55.00 P 0.00 0.00 0.00 15.97 +0.76 47 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 18.05 +0.42 48 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 20.38 +0.76 50 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 22.26 +0.61 47 0 0 0
30MAR27 34.00 P 3.72 3.72 3.72 3.72 - 46 7 7 -
30MAR27 35.00 P 0.00 0.00 0.00 4.24 +0.34 47 0 33 0
30MAR27 36.00 P 0.00 0.00 0.00 4.67 +0.29 47 0 7 0
30MAR27 37.00 P 0.00 0.00 0.00 5.14 +0.32 47 0 10 0
30MAR27 38.00 P 0.00 0.00 0.00 5.61 +0.37 47 0 10 0
30MAR27 39.00 P 0.00 0.00 0.00 6.11 +0.39 47 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.64 +0.40 47 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 7.19 +0.43 47 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 7.76 +0.44 47 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 8.36 +0.47 47 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 8.98 +0.49 47 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 9.62 +0.52 47 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 10.17 +0.43 47 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 10.73 +0.34 46 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 11.55 +0.47 47 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 12.15 +0.53 46 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 13.03 +0.62 47 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 14.66 +0.37 46 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 16.71 +0.54 47 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 18.61 +0.49 47 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 20.89 +0.69 48 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 22.78 +0.65 47 0 0 0
TOTAL PUT 9,812 77,260 +7,522
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$ 9.56
30MAR26 7.75 C 0.00 0.00 0.00 1.89 -0.30 61 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.66 -0.30 58 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.46 -0.27 60 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.24 -0.27 56 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 1.07 -0.23 57 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.90 -0.21 57 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.73 -0.20 55 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.59 -0.18 54 0 0 0
30MAR26 9.75 C 0.68 0.68 0.68 0.47 -0.15 53 15 15 +15
30MAR26 10.00 C 0.55 0.55 0.55 0.37 -0.12 53 15 224 0
30MAR26 10.50 C 0.26 0.26 0.26 0.23 -0.08 54 2 30 -2
30MAR26 11.00 C 0.13 0.13 0.13 0.13 -0.05 53 15 17 +15
30MAR26 11.50 C 0.08 0.08 0.07 0.07 -0.03 53 48 104 +18
30MAR26 12.00 C 0.00 0.00 0.00 0.04 -0.02 54 0 139 0
30MAR26 12.50 C 0.00 0.00 0.00 0.02 -0.01 54 0 64 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 197 0
30MAR26 13.50 C 0.02 0.02 0.02 0.01 0.00 59 1 176 -1
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 64 0 93 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 69 0 118 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 74 0 441 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 79 0 45 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 83 0 18 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 87 0 10 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 91 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 95 0 40 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 99 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 113 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.01 -0.26 56 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.74 -0.34 48 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.60 -0.23 53 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.40 -0.23 51 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 1.24 -0.20 52 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 1.08 -0.18 51 0 0 0
29APR26 9.25 C 0.90 0.90 0.90 0.92 -0.16 50 15 15 +15
29APR26 9.50 C 0.00 0.00 0.00 0.79 -0.17 49 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.66 -0.15 48 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.56 -0.14 48 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.39 -0.11 48 0 24 0
29APR26 11.00 C 0.00 0.00 0.00 0.27 -0.08 48 0 70 0
29APR26 11.50 C 0.17 0.17 0.17 0.18 -0.06 48 15 47 +15
29APR26 12.00 C 0.11 0.12 0.11 0.13 -0.03 49 51 76 +30
29APR26 12.50 C 0.08 0.08 0.08 0.09 -0.02 50 15 115 +15
29APR26 13.00 C 0.00 0.00 0.00 0.06 -0.01 50 0 156 0
29APR26 13.50 C 0.00 0.00 0.00 0.03 -0.02 48 0 59 0
29APR26 14.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 112 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 55 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 50 0 221 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 12 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.07 -0.25 50 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.84 -0.29 47 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.61 -0.32 43 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.53 -0.20 49 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.35 -0.21 48 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.21 -0.14 48 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.05 -0.16 47 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.93 -0.16 47 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.81 -0.14 47 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.70 -0.13 46 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.53 -0.09 46 0 15 0
28MAY26 11.00 C 0.00 0.00 0.00 0.39 -0.08 46 0 45 0
28MAY26 11.50 C 0.00 0.00 0.00 0.29 -0.06 47 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.21 -0.04 46 0 124 0
28MAY26 12.50 C 0.00 0.00 0.00 0.16 -0.02 47 0 96 0
28MAY26 13.00 C 0.00 0.00 0.00 0.11 -0.02 47 0 58 0
28MAY26 13.50 C 0.00 0.00 0.00 0.08 -0.01 47 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.06 0.00 48 0 26 0
28MAY26 14.50 C 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.03 0.00 48 0 12 0
28MAY26 15.50 C 0.00 0.00 0.00 0.02 0.00 47 0 18 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.09 -0.29 49 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.89 -0.27 47 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.70 -0.25 47 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.53 -0.24 46 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.36 -0.22 46 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.21 -0.20 45 0 0 0
29JUN26 9.25 C 1.11 1.14 1.11 1.07 -0.19 45 45 45 +45
29JUN26 9.50 C 1.10 1.10 1.01 0.94 -0.17 45 45 45 +45
29JUN26 9.75 C 0.97 0.97 0.89 0.83 -0.15 45 60 75 +60
29JUN26 10.00 C 0.83 0.83 0.83 0.72 -0.14 45 30 260 +30
29JUN26 10.50 C 0.68 0.68 0.68 0.54 -0.11 44 15 315 +15
29JUN26 11.00 C 0.00 0.00 0.00 0.40 -0.09 44 0 200 0
29JUN26 11.50 C 0.00 0.00 0.00 0.30 -0.06 44 0 117 0
29JUN26 12.00 C 0.00 0.00 0.00 0.21 -0.05 44 0 169 0
29JUN26 12.50 C 0.00 0.00 0.00 0.16 -0.03 44 0 54 0
29JUN26 13.00 C 0.00 0.00 0.00 0.11 -0.03 44 0 56 0
29JUN26 13.50 C 0.00 0.00 0.00 0.08 -0.02 44 0 40 0
29JUN26 14.00 C 0.00 0.00 0.00 0.06 -0.01 44 0 9 0
29JUN26 14.50 C 0.00 0.00 0.00 0.04 -0.01 44 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 32 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 68 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 2.16 -0.28 48 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.98 -0.25 48 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.80 -0.25 47 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.64 -0.23 47 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.49 -0.21 47 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.35 -0.19 46 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.22 -0.18 46 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.10 -0.17 46 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.00 -0.15 46 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.90 -0.14 46 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.73 -0.12 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.59 -0.10 45 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.48 -0.08 45 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.39 -0.06 45 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.31 -0.05 45 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.25 -0.04 45 0 20 0
29SEP26 13.50 C 0.00 0.00 0.00 0.21 -0.03 45 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.17 -0.02 45 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.14 -0.01 45 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.11 -0.02 45 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.09 -0.01 45 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 0.07 -0.01 45 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.04 -0.01 45 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.26 -0.26 48 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.10 -0.24 48 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.94 -0.23 47 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.80 -0.21 47 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.65 -0.21 47 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.54 -0.18 47 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.42 -0.17 46 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.31 -0.17 46 0 0 0
30DEC26 9.75 C 1.35 1.35 1.35 1.22 -0.14 46 15 15 +15
30DEC26 10.00 C 1.25 1.25 1.25 1.12 -0.14 46 15 15 +15
30DEC26 10.50 C 1.12 1.12 1.09 0.96 -0.12 46 30 45 +30
30DEC26 11.00 C 0.00 0.00 0.00 0.83 -0.10 46 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.71 -0.09 46 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.61 -0.08 46 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.52 -0.06 46 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.45 -0.06 46 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.38 -0.05 45 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.33 -0.04 45 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.28 -0.04 45 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.24 -0.03 45 0 6 0
30DEC26 15.50 C 0.00 0.00 0.00 0.21 -0.03 46 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.18 -0.02 45 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.16 -0.01 46 0 5 0
30DEC26 17.00 C 0.00 0.00 0.00 0.13 -0.02 45 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.12 -0.01 46 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.39 -0.25 48 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.23 -0.25 48 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.10 -0.22 47 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.96 -0.22 47 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.84 -0.21 47 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.73 -0.19 47 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.62 -0.19 47 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.52 -0.18 47 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.43 -0.16 47 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.35 -0.14 47 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.18 -0.15 46 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.05 -0.12 46 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.93 -0.11 46 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.82 -0.10 46 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.73 -0.09 46 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.64 -0.08 46 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.57 -0.07 46 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.50 -0.07 46 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.44 -0.06 46 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.39 -0.06 46 0 0 0
TOTAL CALL 447 4,884 +375
30MAR26 7.75 P 0.00 0.00 0.00 0.04 +0.02 54 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.07 +0.04 55 0 32 0
30MAR26 8.25 P 0.14 0.14 0.14 0.10 +0.05 54 15 100 +15
30MAR26 8.50 P 0.17 0.20 0.17 0.15 +0.07 54 32 53 +30
30MAR26 8.75 P 0.24 0.25 0.24 0.22 +0.09 55 60 144 +60
30MAR26 9.00 P 0.28 0.33 0.28 0.30 +0.12 54 107 154 +107
30MAR26 9.25 P 0.39 0.39 0.39 0.40 +0.14 54 15 46 +15
30MAR26 9.50 P 0.42 0.49 0.42 0.51 +0.16 53 7 54 +4
30MAR26 9.75 P 0.49 0.64 0.49 0.64 +0.19 53 9 110 +9
30MAR26 10.00 P 0.57 0.82 0.57 0.79 +0.21 52 40 221 0
30MAR26 10.50 P 0.00 0.00 0.00 1.12 +0.23 50 0 130 0
30MAR26 11.00 P 1.71 1.71 1.71 1.52 +0.27 48 2 271 -2
30MAR26 11.50 P 2.00 2.00 2.00 1.97 +0.23 47 2 176 -2
30MAR26 12.00 P 2.35 2.57 2.35 2.45 +0.34 47 4 223 -3
30MAR26 12.50 P 0.00 0.00 0.00 2.95 +0.30 54 0 41 0
30MAR26 13.00 P 0.00 0.00 0.00 3.44 +0.29 0 0 91 0
30MAR26 13.50 P 0.00 0.00 0.00 3.94 +0.33 0 0 15 0
30MAR26 14.00 P 0.00 0.00 0.00 4.52 +0.39 97 0 10 -11
30MAR26 14.50 P 0.00 0.00 0.00 4.94 +0.29 0 0 0 -10
30MAR26 15.00 P 0.00 0.00 0.00 5.45 +0.32 84 0 60 0
30MAR26 15.50 P 0.00 0.00 0.00 5.94 +0.31 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.44 +0.31 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 7.01 +0.38 124 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 7.44 +0.32 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 7.94 +0.31 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 8.54 +0.41 148 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 9.04 +0.41 153 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 9.44 +0.31 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 9.94 +0.33 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 10.54 +0.41 166 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 11.54 +0.39 174 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 12.44 +0.33 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 13.44 +0.33 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 14.44 +0.33 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.12 +0.05 50 0 0 0
29APR26 8.00 P 0.20 0.20 0.20 0.16 +0.06 49 49 49 +49
29APR26 8.25 P 0.00 0.00 0.00 0.22 +0.08 50 0 0 0
29APR26 8.50 P 0.26 0.29 0.26 0.29 +0.10 50 47 47 +47
29APR26 8.75 P 0.34 0.36 0.34 0.37 +0.12 49 45 38 +16
29APR26 9.00 P 0.00 0.00 0.00 0.46 +0.13 49 0 0 0
29APR26 9.25 P 0.43 0.47 0.43 0.57 +0.15 49 20 20 +20
29APR26 9.50 P 0.00 0.00 0.00 0.68 +0.16 48 0 16 0
29APR26 9.75 P 0.00 0.00 0.00 0.81 +0.18 48 0 33 0
29APR26 10.00 P 0.00 0.00 0.00 0.96 +0.21 48 0 17 0
29APR26 10.50 P 0.00 0.00 0.00 1.29 +0.21 48 0 142 0
29APR26 11.00 P 0.00 0.00 0.00 1.63 +0.21 44 0 133 0
29APR26 11.50 P 0.00 0.00 0.00 2.08 +0.27 47 0 63 0
29APR26 12.00 P 0.00 0.00 0.00 2.52 +0.29 47 0 22 0
29APR26 12.50 P 0.00 0.00 0.00 2.99 +0.31 49 0 26 0
29APR26 13.00 P 0.00 0.00 0.00 3.46 +0.28 47 0 11 0
29APR26 13.50 P 0.00 0.00 0.00 3.96 +0.28 52 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.52 +0.39 69 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.94 +0.29 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.47 +0.34 67 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 5.94 +0.31 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 6.47 +0.34 75 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 7.01 +0.38 88 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 7.44 +0.31 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 7.97 +0.34 85 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.18 +0.06 47 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.24 +0.08 47 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.30 +0.09 47 0 0 0
28MAY26 8.50 P 0.38 0.38 0.38 0.39 +0.12 47 15 16 +15
28MAY26 8.75 P 0.00 0.00 0.00 0.46 +0.11 46 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.57 +0.14 47 0 23 0
28MAY26 9.25 P 0.00 0.00 0.00 0.67 +0.14 46 0 7 0
28MAY26 9.50 P 0.00 0.00 0.00 0.79 +0.16 46 0 30 0
28MAY26 9.75 P 0.00 0.00 0.00 0.92 +0.17 45 0 92 0
28MAY26 10.00 P 0.00 0.00 0.00 1.07 +0.20 46 0 102 0
28MAY26 10.50 P 0.00 0.00 0.00 1.40 +0.23 46 0 7 0
28MAY26 11.00 P 0.00 0.00 0.00 1.73 +0.20 43 0 61 0
28MAY26 11.50 P 0.00 0.00 0.00 2.16 +0.27 45 0 43 0
28MAY26 12.00 P 0.00 0.00 0.00 2.59 +0.26 46 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.03 +0.26 45 0 14 0
28MAY26 13.00 P 0.00 0.00 0.00 3.47 +0.25 42 0 23 0
28MAY26 13.50 P 0.00 0.00 0.00 3.96 +0.28 44 0 21 0
28MAY26 14.00 P 0.00 0.00 0.00 4.52 +0.39 57 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.94 +0.29 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.47 +0.32 57 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.98 +0.32 62 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.48 +0.34 65 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 7.01 +0.38 73 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 7.44 +0.31 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.40 +0.11 44 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.49 +0.12 44 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.57 +0.12 43 0 16 0
29JUN26 8.50 P 0.58 0.60 0.58 0.68 +0.14 43 33 114 0
29JUN26 8.75 P 0.00 0.00 0.00 0.79 +0.15 42 0 44 0
29JUN26 9.00 P 0.00 0.00 0.00 0.93 +0.18 42 0 140 0
29JUN26 9.25 P 0.00 0.00 0.00 1.07 +0.19 42 0 20 0
29JUN26 9.50 P 1.18 1.23 1.18 1.23 +0.21 41 60 84 +55
29JUN26 9.75 P 1.25 1.34 1.25 1.39 +0.22 41 107 238 +92
29JUN26 10.00 P 1.46 1.50 1.46 1.56 +0.23 41 30 215 -20
29JUN26 10.50 P 0.00 0.00 0.00 1.93 +0.25 40 0 395 0
29JUN26 11.00 P 0.00 0.00 0.00 2.33 +0.28 39 0 420 0
29JUN26 11.50 P 0.00 0.00 0.00 2.74 +0.28 36 0 121 0
29JUN26 12.00 P 0.00 0.00 0.00 3.17 +0.29 31 0 88 0
29JUN26 12.50 P 0.00 0.00 0.00 3.62 +0.30 0 0 80 0
29JUN26 13.00 P 0.00 0.00 0.00 4.07 +0.31 0 0 35 0
29JUN26 13.50 P 0.00 0.00 0.00 4.53 +0.31 0 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 5.00 +0.31 0 0 16 0
29JUN26 14.50 P 0.00 0.00 0.00 5.47 +0.31 0 0 27 0
29JUN26 15.00 P 0.00 0.00 0.00 5.95 +0.32 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.42 +0.32 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.90 +0.32 0 0 300 0
29JUN26 16.50 P 0.00 0.00 0.00 7.38 +0.32 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.86 +0.31 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 8.34 +0.28 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 8.82 +0.28 0 0 6 0
29JUN26 18.50 P 0.00 0.00 0.00 9.33 +0.35 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 9.79 +0.33 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 10.32 +0.30 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 10.78 +0.29 0 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 11.77 +0.34 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 12.80 +0.38 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 13.74 +0.26 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 14.78 +0.31 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.62 +0.11 44 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.73 +0.13 44 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 0.83 +0.13 43 0 22 0
29SEP26 8.50 P 0.00 0.00 0.00 0.96 +0.16 44 0 26 0
29SEP26 8.75 P 0.00 0.00 0.00 1.08 +0.15 43 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.22 +0.17 43 10 48 +10
29SEP26 9.25 P 1.11 1.11 1.11 1.37 +0.19 43 10 6 -4
29SEP26 9.50 P 0.00 0.00 0.00 1.52 +0.20 43 0 151 0
29SEP26 9.75 P 0.00 0.00 0.00 1.68 +0.21 43 0 15 0
29SEP26 10.00 P 0.00 0.00 0.00 1.84 +0.21 42 0 106 0
29SEP26 10.50 P 0.00 0.00 0.00 2.19 +0.23 42 0 66 0
29SEP26 11.00 P 2.45 2.45 2.45 2.56 +0.25 41 10 31 0
29SEP26 11.50 P 0.00 0.00 0.00 2.95 +0.26 40 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 3.36 +0.28 39 0 35 0
29SEP26 12.50 P 0.00 0.00 0.00 3.77 +0.28 37 0 5 0
29SEP26 13.00 P 0.00 0.00 0.00 4.21 +0.29 35 0 434 0
29SEP26 13.50 P 0.00 0.00 0.00 4.65 +0.30 31 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 5.09 +0.29 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.55 +0.31 0 0 2 0
29SEP26 15.00 P 0.00 0.00 0.00 6.01 +0.31 0 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 6.47 +0.31 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.94 +0.31 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.41 +0.31 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.88 +0.29 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.37 +0.31 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.83 +0.26 0 0 18 0
29SEP26 18.50 P 0.00 0.00 0.00 9.39 +0.40 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.79 +0.24 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.37 +0.33 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.79 +0.25 0 0 6 0
29SEP26 21.00 P 0.00 0.00 0.00 11.85 +0.42 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.80 +0.29 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.74 +0.24 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.78 +0.29 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.82 +0.13 44 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.92 +0.12 44 0 30 0
30DEC26 8.25 P 0.00 0.00 0.00 1.05 +0.14 44 0 6 0
30DEC26 8.50 P 0.00 0.00 0.00 1.17 +0.15 44 0 130 0
30DEC26 8.75 P 1.08 1.08 1.08 1.30 +0.16 44 10 39 -10
30DEC26 9.00 P 0.00 0.00 0.00 1.44 +0.17 44 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 1.59 +0.18 44 0 10 0
30DEC26 9.50 P 0.00 0.00 0.00 1.73 +0.18 43 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.89 +0.19 43 0 4 0
30DEC26 10.00 P 0.00 0.00 0.00 2.06 +0.21 43 0 29 0
30DEC26 10.50 P 0.00 0.00 0.00 2.39 +0.21 42 0 4 0
30DEC26 11.00 P 0.00 0.00 0.00 2.75 +0.23 42 0 8 0
30DEC26 11.50 P 0.00 0.00 0.00 3.13 +0.25 42 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 3.52 +0.25 41 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 3.93 +0.27 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.34 +0.27 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.77 +0.29 38 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.20 +0.29 35 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.64 +0.29 30 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.09 +0.30 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.54 +0.30 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.00 +0.30 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.46 +0.30 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.93 +0.31 0 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 8.40 +0.32 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.98 +0.11 44 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.09 +0.12 44 0 132 0
30MAR27 8.25 P 0.00 0.00 0.00 1.22 +0.14 44 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.34 +0.13 44 0 0 0
30MAR27 8.75 P 1.35 1.35 1.35 1.47 +0.14 44 1 1 +1
30MAR27 9.00 P 0.00 0.00 0.00 1.62 +0.16 44 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.76 +0.16 44 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 1.91 +0.16 44 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.07 +0.18 44 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.23 +0.19 43 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.56 +0.19 43 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.92 +0.22 43 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.28 +0.21 42 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.67 +0.24 42 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.06 +0.24 41 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.47 +0.26 41 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.88 +0.26 39 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.30 +0.26 38 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.74 +0.28 37 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.18 +0.28 34 0 0 0
TOTAL PUT 740 6,857 +483
ALL CONTRACTS TOTAL 1,467,075 18,587,795 +537,941
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED